date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,26.77,26.83,26.75,26.82,38500.0,20.9144,20.9613,20.8988,20.9534,38500.0
2004-01-23 10:00:00,26.81,26.99,26.81,26.88,51400.0,20.9456,21.0863,20.9456,21.0003,51400.0
2004-01-23 10:30:00,26.9,26.9,26.76,26.78,55700.0,21.0159,21.0159,20.9066,20.9222,55700.0
2004-01-23 11:00:00,26.78,26.8,26.69,26.7,37300.0,20.9222,20.9378,20.8519,20.8597,37300.0
2004-01-23 11:30:00,26.7,26.79,26.7,26.72,30200.0,20.8597,20.93,20.8597,20.8753,30200.0
2004-01-23 12:00:00,26.72,26.76,26.68,26.71,21900.0,20.8753,20.9066,20.8441,20.8675,21900.0
2004-01-23 12:30:00,26.71,26.76,26.63,26.76,41900.0,20.8675,20.9066,20.805,20.9066,41900.0
2004-01-23 13:00:00,26.74,26.74,26.6,26.6,27200.0,20.8909,20.8909,20.7816,20.7816,27200.0
2004-01-23 13:30:00,26.61,26.72,26.61,26.7,31100.0,20.7894,20.8753,20.7894,20.8597,31100.0
2004-01-23 14:00:00,26.68,26.69,26.61,26.61,38900.0,20.8441,20.8519,20.7894,20.7894,38900.0
2004-01-23 14:30:00,26.61,26.64,26.59,26.62,48200.0,20.7894,20.8128,20.7738,20.7972,48200.0
2004-01-23 15:00:00,26.63,26.63,26.54,26.55,69600.0,20.805,20.805,20.7347,20.7425,69600.0
2004-01-23 15:30:00,26.55,26.65,26.54,26.54,116300.0,20.7425,20.8206,20.7347,20.7347,116300.0
2004-01-26 09:30:00,26.6,26.94,26.59,26.89,102200.0,20.7816,21.0472,20.7738,21.0081,102200.0
2004-01-26 10:00:00,26.9,26.9,26.81,26.81,147100.0,21.0159,21.0159,20.9456,20.9456,147100.0
2004-01-26 10:30:00,26.79,26.85,26.76,26.85,56400.0,20.93,20.9769,20.9066,20.9769,56400.0
2004-01-26 11:00:00,26.84,26.88,26.82,26.85,28300.0,20.9691,21.0003,20.9534,20.9769,28300.0
2004-01-26 11:30:00,26.85,26.85,26.8,26.82,81500.0,20.9769,20.9769,20.9378,20.9534,81500.0
2004-01-26 12:00:00,26.83,26.83,26.7,26.73,88500.0,20.9613,20.9613,20.8597,20.8831,88500.0
2004-01-26 12:30:00,26.73,26.74,26.67,26.68,41000.0,20.8831,20.8909,20.8363,20.8441,41000.0
2004-01-26 13:00:00,26.68,26.71,26.64,26.71,23000.0,20.8441,20.8675,20.8128,20.8675,23000.0
2004-01-26 13:30:00,26.71,26.73,26.65,26.67,36600.0,20.8675,20.8831,20.8206,20.8363,36600.0
2004-01-26 14:00:00,26.67,26.79,26.66,26.79,32200.0,20.8363,20.93,20.8284,20.93,32200.0
2004-01-26 14:30:00,26.79,26.83,26.75,26.79,41900.0,20.93,20.9613,20.8988,20.93,41900.0
2004-01-26 15:00:00,26.78,26.81,26.68,26.71,158700.0,20.9222,20.9456,20.8441,20.8675,158700.0
2004-01-26 15:30:00,26.71,26.82,26.66,26.76,172100.0,20.8675,20.9534,20.8284,20.9066,172100.0
2004-01-27 09:30:00,26.75,26.78,26.64,26.68,103400.0,20.8988,20.9222,20.8128,20.8441,103400.0
2004-01-27 10:00:00,26.68,26.7,26.59,26.63,130800.0,20.8441,20.8597,20.7738,20.805,130800.0
2004-01-27 10:30:00,26.63,26.64,26.53,26.55,60400.0,20.805,20.8128,20.7269,20.7425,60400.0
2004-01-27 11:00:00,26.55,26.68,26.52,26.55,207200.0,20.7425,20.8441,20.7191,20.7425,207200.0
2004-01-27 11:30:00,26.56,26.67,26.55,26.65,47700.0,20.7503,20.8363,20.7425,20.8206,47700.0
2004-01-27 12:00:00,26.64,26.65,26.56,26.59,42600.0,20.8128,20.8206,20.7503,20.7738,42600.0
2004-01-27 12:30:00,26.6,26.63,26.5,26.51,28900.0,20.7816,20.805,20.7034,20.7113,28900.0
2004-01-27 13:00:00,26.52,26.52,26.36,26.36,70800.0,20.7191,20.7191,20.5941,20.5941,70800.0
2004-01-27 13:30:00,26.36,26.48,26.36,26.47,58400.0,20.5941,20.6878,20.5941,20.68,58400.0
2004-01-27 14:00:00,26.47,26.53,26.42,26.53,51500.0,20.68,20.7269,20.6409,20.7269,51500.0
2004-01-27 14:30:00,26.53,26.6,26.53,26.53,54900.0,20.7269,20.7816,20.7269,20.7269,54900.0
2004-01-27 15:00:00,26.53,26.59,26.5,26.54,58400.0,20.7269,20.7738,20.7034,20.7347,58400.0
2004-01-27 15:30:00,26.55,26.58,26.49,26.5,93100.0,20.7425,20.7659,20.6956,20.7034,93100.0
2004-01-28 09:30:00,26.56,26.79,26.52,26.79,80300.0,20.7503,20.93,20.7191,20.93,80300.0
2004-01-28 10:00:00,26.8,26.82,26.59,26.61,94800.0,20.9378,20.9534,20.7738,20.7894,94800.0
2004-01-28 10:30:00,26.61,26.71,26.61,26.7,49900.0,20.7894,20.8675,20.7894,20.8597,49900.0
2004-01-28 11:00:00,26.69,26.7,26.51,26.58,43600.0,20.8519,20.8597,20.7113,20.7659,43600.0
2004-01-28 11:30:00,26.58,26.64,26.56,26.61,44100.0,20.7659,20.8128,20.7503,20.7894,44100.0
2004-01-28 12:00:00,26.6,26.64,26.58,26.64,26800.0,20.7816,20.8128,20.7659,20.8128,26800.0
2004-01-28 12:30:00,26.63,26.64,26.57,26.59,21200.0,20.805,20.8128,20.7581,20.7738,21200.0
2004-01-28 13:00:00,26.59,26.66,26.55,26.66,55000.0,20.7738,20.8284,20.7425,20.8284,55000.0
2004-01-28 13:30:00,26.66,26.66,26.59,26.64,26500.0,20.8284,20.8284,20.7738,20.8128,26500.0
2004-01-28 14:00:00,26.63,26.64,26.35,26.51,129700.0,20.805,20.8128,20.5863,20.7113,129700.0
2004-01-28 14:30:00,26.5,26.5,26.3,26.36,54300.0,20.7034,20.7034,20.5472,20.5941,54300.0
2004-01-28 15:00:00,26.37,26.43,26.28,26.28,138500.0,20.6019,20.6488,20.5316,20.5316,138500.0
2004-01-28 15:30:00,26.27,26.35,26.24,26.24,120500.0,20.5238,20.5863,20.5003,20.5003,120500.0
2004-02-02 09:30:00,27.17,27.27,27.1,27.15,78000.0,21.2269,21.305,21.1722,21.2113,78000.0
2004-02-02 10:00:00,27.13,27.13,26.95,27.01,39200.0,21.1956,21.1956,21.055,21.1019,39200.0
2004-02-02 10:30:00,27.01,27.02,26.94,26.95,61500.0,21.1019,21.1097,21.0472,21.055,61500.0
2004-02-02 11:00:00,26.94,26.97,26.87,26.97,46100.0,21.0472,21.0706,20.9925,21.0706,46100.0
2004-02-02 11:30:00,26.96,27.2,26.94,27.18,85200.0,21.0628,21.2503,21.0472,21.2347,85200.0
2004-02-02 12:00:00,27.18,27.18,27.03,27.05,47700.0,21.2347,21.2347,21.1175,21.1331,47700.0
2004-02-02 12:30:00,27.07,27.16,27.0,27.03,59300.0,21.1488,21.2191,21.0941,21.1175,59300.0
2004-02-02 13:00:00,27.03,27.09,26.97,27.07,30700.0,21.1175,21.1644,21.0706,21.1488,30700.0
2004-02-02 13:30:00,27.07,27.08,27.0,27.05,25600.0,21.1488,21.1566,21.0941,21.1331,25600.0
2004-02-02 14:00:00,27.05,27.08,27.0,27.08,35200.0,21.1331,21.1566,21.0941,21.1566,35200.0
2004-02-02 14:30:00,27.07,27.1,27.03,27.08,49100.0,21.1488,21.1722,21.1175,21.1566,49100.0
2004-02-02 15:00:00,27.09,27.1,27.0,27.03,82300.0,21.1644,21.1722,21.0941,21.1175,82300.0
2004-02-02 15:30:00,27.02,27.03,26.85,27.01,147900.0,21.1097,21.1175,20.9769,21.1019,147900.0
2004-02-03 09:30:00,26.87,27.06,26.8,26.95,198700.0,20.9925,21.141,20.9378,21.055,198700.0
2004-02-03 10:00:00,26.94,27.04,26.92,26.98,35400.0,21.0472,21.1253,21.0316,21.0784,35400.0
2004-02-03 10:30:00,26.97,27.12,26.9,27.12,318700.0,21.0706,21.1878,21.0159,21.1878,318700.0
2004-02-03 11:00:00,27.12,27.12,27.12,27.12,0.0,21.1878,21.1878,21.1878,21.1878,0.0
2004-02-03 11:30:00,27.12,27.12,27.12,27.12,0.0,21.1878,21.1878,21.1878,21.1878,0.0
2004-02-03 12:00:00,27.12,27.12,27.12,27.12,0.0,21.1878,21.1878,21.1878,21.1878,0.0
2004-02-03 12:30:00,27.03,27.03,26.97,27.01,429000.0,21.1175,21.1175,21.0706,21.1019,429000.0
2004-02-03 13:00:00,27.01,27.02,26.94,26.99,56600.0,21.1019,21.1097,21.0472,21.0863,56600.0
2004-02-03 13:30:00,26.97,27.01,26.96,26.96,25700.0,21.0706,21.1019,21.0628,21.0628,25700.0
2004-02-03 14:00:00,26.96,26.97,26.91,26.94,23500.0,21.0628,21.0706,21.0238,21.0472,23500.0
2004-02-03 14:30:00,26.92,26.96,26.86,26.89,45800.0,21.0316,21.0628,20.9847,21.0081,45800.0
2004-02-03 15:00:00,26.87,26.94,26.87,26.94,31800.0,20.9925,21.0472,20.9925,21.0472,31800.0
2004-02-03 15:30:00,26.94,26.96,26.85,26.93,71400.0,21.0472,21.0628,20.9769,21.0394,71400.0
2004-02-04 09:30:00,26.98,26.98,26.88,26.88,78400.0,21.0784,21.0784,21.0003,21.0003,78400.0
2004-02-04 10:00:00,26.88,26.94,26.74,26.89,56300.0,21.0003,21.0472,20.8909,21.0081,56300.0
2004-02-04 10:30:00,26.91,26.95,26.86,26.86,30200.0,21.0238,21.055,20.9847,20.9847,30200.0
2004-02-04 11:00:00,26.86,26.87,26.78,26.78,24100.0,20.9847,20.9925,20.9222,20.9222,24100.0
2004-02-04 11:30:00,26.78,26.87,26.77,26.8,56700.0,20.9222,20.9925,20.9144,20.9378,56700.0
2004-02-04 12:00:00,26.8,26.86,26.77,26.85,28600.0,20.9378,20.9847,20.9144,20.9769,28600.0
2004-02-04 12:30:00,26.86,26.86,26.8,26.85,28600.0,20.9847,20.9847,20.9378,20.9769,28600.0
2004-02-04 13:00:00,26.85,26.9,26.85,26.86,30400.0,20.9769,21.0159,20.9769,20.9847,30400.0
2004-02-04 13:30:00,26.86,26.87,26.8,26.82,23200.0,20.9847,20.9925,20.9378,20.9534,23200.0
2004-02-04 14:00:00,26.81,26.81,26.66,26.7,49900.0,20.9456,20.9456,20.8284,20.8597,49900.0
2004-02-04 14:30:00,26.7,26.77,26.7,26.71,122900.0,20.8597,20.9144,20.8597,20.8675,122900.0
2004-02-04 15:00:00,26.71,26.85,26.71,26.77,49900.0,20.8675,20.9769,20.8675,20.9144,49900.0
2004-02-04 15:30:00,26.77,26.78,26.68,26.7,52700.0,20.9144,20.9222,20.8441,20.8597,52700.0
2004-02-05 09:30:00,26.61,26.89,26.6,26.8,48900.0,20.7894,21.0081,20.7816,20.9378,48900.0
2004-02-05 10:00:00,26.8,27.2,26.8,27.17,126900.0,20.9378,21.2503,20.9378,21.2269,126900.0
2004-02-05 10:30:00,27.18,27.25,27.16,27.18,72900.0,21.2347,21.2894,21.2191,21.2347,72900.0
2004-02-05 11:00:00,27.19,27.23,27.13,27.21,17500.0,21.2425,21.2738,21.1956,21.2581,17500.0
2004-02-05 11:30:00,27.21,27.22,27.06,27.09,69600.0,21.2581,21.266,21.141,21.1644,69600.0
2004-02-05 12:00:00,27.09,27.09,27.01,27.02,26600.0,21.1644,21.1644,21.1019,21.1097,26600.0
2004-02-05 12:30:00,27.01,27.06,27.0,27.06,38100.0,21.1019,21.141,21.0941,21.141,38100.0
2004-02-05 13:00:00,27.05,27.12,26.99,27.03,29800.0,21.1331,21.1878,21.0863,21.1175,29800.0
2004-02-05 13:30:00,27.02,27.06,26.98,27.0,47700.0,21.1097,21.141,21.0784,21.0941,47700.0
2004-02-05 14:00:00,27.01,27.06,26.98,27.0,35800.0,21.1019,21.141,21.0784,21.0941,35800.0
2004-02-05 14:30:00,27.0,27.05,27.0,27.0,38900.0,21.0941,21.1331,21.0941,21.0941,38900.0
2004-02-05 15:00:00,27.01,27.07,27.0,27.02,53700.0,21.1019,21.1488,21.0941,21.1097,53700.0
2004-02-05 15:30:00,27.01,27.07,26.99,27.05,206900.0,21.1019,21.1488,21.0863,21.1331,206900.0
2004-02-06 09:30:00,27.3,27.45,26.65,27.11,145100.0,21.3285,21.4456,20.8206,21.18,145100.0
2004-02-06 10:00:00,27.11,27.49,26.94,27.15,129200.0,21.18,21.4769,21.0472,21.2113,129200.0
2004-02-06 10:30:00,27.19,27.48,27.19,27.37,63100.0,21.2425,21.4691,21.2425,21.3831,63100.0
2004-02-06 11:00:00,27.38,27.48,27.35,27.43,25700.0,21.391,21.4691,21.3675,21.43,25700.0
2004-02-06 11:30:00,27.42,27.48,27.37,27.43,40500.0,21.4222,21.4691,21.3831,21.43,40500.0
2004-02-06 12:00:00,27.44,27.48,27.31,27.36,38200.0,21.4378,21.4691,21.3363,21.3753,38200.0
2004-02-06 12:30:00,27.36,27.41,27.29,27.29,26100.0,21.3753,21.4144,21.3206,21.3206,26100.0
2004-02-06 13:00:00,27.27,27.27,27.15,27.22,46000.0,21.305,21.305,21.2113,21.266,46000.0
2004-02-06 13:30:00,27.22,27.44,27.22,27.4,64300.0,21.266,21.4378,21.266,21.4066,64300.0
2004-02-06 14:00:00,27.4,27.61,27.38,27.59,70900.0,21.4066,21.5706,21.391,21.555,70900.0
2004-02-06 14:30:00,27.59,27.63,27.51,27.53,63900.0,21.555,21.5863,21.4925,21.5081,63900.0
2004-02-06 15:00:00,27.53,27.63,27.52,27.59,66300.0,21.5081,21.5863,21.5003,21.555,66300.0
2004-02-06 15:30:00,27.6,27.61,27.48,27.6,90100.0,21.5628,21.5706,21.4691,21.5628,90100.0
2004-02-09 09:30:00,27.4,27.5,27.26,27.43,54200.0,21.4066,21.4847,21.2972,21.43,54200.0
2004-02-09 10:00:00,27.43,27.55,27.43,27.52,62800.0,21.43,21.5238,21.43,21.5003,62800.0
2004-02-09 10:30:00,27.51,27.52,27.32,27.4,45600.0,21.4925,21.5003,21.3441,21.4066,45600.0
2004-02-09 11:00:00,27.37,27.4,27.23,27.27,31700.0,21.3831,21.4066,21.2738,21.305,31700.0
2004-02-09 11:30:00,27.26,27.35,27.16,27.34,45100.0,21.2972,21.3675,21.2191,21.3597,45100.0
2004-02-09 12:00:00,27.34,27.43,27.25,27.25,33300.0,21.3597,21.43,21.2894,21.2894,33300.0
2004-02-09 12:30:00,27.26,27.33,27.25,27.33,27100.0,21.2972,21.3519,21.2894,21.3519,27100.0
2004-02-09 13:00:00,27.32,27.34,27.31,27.34,20700.0,21.3441,21.3597,21.3363,21.3597,20700.0
2004-02-09 13:30:00,27.34,27.41,27.34,27.35,22500.0,21.3597,21.4144,21.3597,21.3675,22500.0
2004-02-09 14:00:00,27.35,27.38,27.33,27.38,59300.0,21.3675,21.391,21.3519,21.391,59300.0
2004-02-09 14:30:00,27.37,27.5,27.35,27.47,75100.0,21.3831,21.4847,21.3675,21.4613,75100.0
2004-02-09 15:00:00,27.47,27.48,27.35,27.38,63200.0,21.4613,21.4691,21.3675,21.391,63200.0
2004-02-09 15:30:00,27.37,27.46,27.34,27.37,116300.0,21.3831,21.4535,21.3597,21.3831,116300.0
2004-02-10 10:00:00,27.44,27.63,27.44,27.6,86800.0,21.4378,21.5863,21.4378,21.5628,86800.0
2004-02-10 10:30:00,27.62,27.82,27.6,27.75,76300.0,21.5785,21.7347,21.5628,21.68,76300.0
2004-02-10 11:00:00,27.75,28.06,27.75,28.05,158000.0,21.68,21.9222,21.68,21.9144,158000.0
2004-02-10 11:30:00,28.07,28.1,28.01,28.07,63900.0,21.93,21.9535,21.8831,21.93,63900.0
2004-02-10 12:00:00,28.06,28.15,28.05,28.13,20200.0,21.9222,21.9925,21.9144,21.9769,20200.0
2004-02-10 12:30:00,28.14,28.14,28.04,28.07,47300.0,21.9847,21.9847,21.9066,21.93,47300.0
2004-02-10 13:00:00,28.07,28.07,27.96,27.97,37600.0,21.93,21.93,21.8441,21.8519,37600.0
2004-02-10 13:30:00,27.97,28.1,27.95,28.08,34600.0,21.8519,21.9535,21.8363,21.9378,34600.0
2004-02-10 14:00:00,28.05,28.15,27.8,27.83,74000.0,21.9144,21.9925,21.7191,21.7425,74000.0
2004-02-10 14:30:00,27.83,27.89,27.82,27.86,76700.0,21.7425,21.7894,21.7347,21.766,76700.0
2004-02-10 15:00:00,27.85,27.89,27.79,27.85,72000.0,21.7581,21.7894,21.7113,21.7581,72000.0
2004-02-10 15:30:00,27.85,27.98,27.84,27.88,94800.0,21.7581,21.8597,21.7503,21.7816,94800.0
2004-02-11 09:30:00,27.75,27.75,27.34,27.37,206800.0,21.68,21.68,21.3597,21.3831,206800.0
2004-02-11 10:00:00,27.37,27.47,27.26,27.29,123600.0,21.3831,21.4613,21.2972,21.3206,123600.0
2004-02-11 10:30:00,27.28,27.32,27.25,27.28,80300.0,21.3128,21.3441,21.2894,21.3128,80300.0
2004-02-11 11:00:00,27.29,27.7,27.28,27.6,166600.0,21.3206,21.641,21.3128,21.5628,166600.0
2004-02-11 11:30:00,27.62,27.67,27.57,27.58,62300.0,21.5785,21.6175,21.5394,21.5472,62300.0
2004-02-11 12:00:00,27.58,27.67,27.48,27.49,107500.0,21.5472,21.6175,21.4691,21.4769,107500.0
2004-02-11 12:30:00,27.48,27.64,27.48,27.64,127700.0,21.4691,21.5941,21.4691,21.5941,127700.0
2004-02-11 13:00:00,27.63,27.83,27.63,27.71,95300.0,21.5863,21.7425,21.5863,21.6488,95300.0
2004-02-11 13:30:00,27.69,27.92,27.68,27.91,42900.0,21.6331,21.8128,21.6253,21.805,42900.0
2004-02-11 14:00:00,27.92,27.96,27.87,27.88,36400.0,21.8128,21.8441,21.7738,21.7816,36400.0
2004-02-11 14:30:00,27.87,27.97,27.87,27.92,39500.0,21.7738,21.8519,21.7738,21.8128,39500.0
2004-02-11 15:00:00,27.9,28.0,27.87,27.98,55000.0,21.7972,21.8753,21.7738,21.8597,55000.0
2004-02-11 15:30:00,27.97,28.03,27.9,27.91,108200.0,21.8519,21.8988,21.7972,21.805,108200.0
2004-02-12 09:30:00,27.89,27.9,27.42,27.57,85800.0,21.7894,21.7972,21.4222,21.5394,85800.0
2004-02-12 10:00:00,27.56,27.64,27.45,27.56,91400.0,21.5316,21.5941,21.4456,21.5316,91400.0
2004-02-12 10:30:00,27.54,27.58,27.43,27.43,40400.0,21.516,21.5472,21.43,21.43,40400.0
2004-02-12 11:00:00,27.43,27.47,27.36,27.38,51900.0,21.43,21.4613,21.3753,21.391,51900.0
2004-02-12 11:30:00,27.37,27.47,27.34,27.36,64600.0,21.3831,21.4613,21.3597,21.3753,64600.0
2004-02-12 12:00:00,27.37,27.42,27.23,27.23,76200.0,21.3831,21.4222,21.2738,21.2738,76200.0
2004-02-12 12:30:00,27.25,27.3,27.15,27.28,57100.0,21.2894,21.3285,21.2113,21.3128,57100.0
2004-02-12 13:00:00,27.28,27.39,27.2,27.38,111500.0,21.3128,21.3988,21.2503,21.391,111500.0
2004-02-12 13:30:00,27.38,27.43,27.35,27.41,55200.0,21.391,21.43,21.3675,21.4144,55200.0
2004-02-12 14:00:00,27.4,27.42,27.37,27.37,24900.0,21.4066,21.4222,21.3831,21.3831,24900.0
2004-02-12 14:30:00,27.37,27.37,27.28,27.31,76800.0,21.3831,21.3831,21.3128,21.3363,76800.0
2004-02-12 15:00:00,27.3,27.32,27.24,27.3,118300.0,21.3285,21.3441,21.2816,21.3285,118300.0
2004-02-12 15:30:00,27.3,27.41,27.3,27.32,104200.0,21.3285,21.4144,21.3285,21.3441,104200.0
2004-02-13 09:30:00,27.35,27.57,27.34,27.57,38600.0,21.3675,21.5394,21.3597,21.5394,38600.0
2004-02-13 10:00:00,27.6,27.77,27.56,27.63,67600.0,21.5628,21.6956,21.5316,21.5863,67600.0
2004-02-13 10:30:00,27.63,27.63,27.2,27.34,76900.0,21.5863,21.5863,21.2503,21.3597,76900.0
2004-02-13 11:00:00,27.34,27.36,27.29,27.29,37600.0,21.3597,21.3753,21.3206,21.3206,37600.0
2004-02-13 11:30:00,27.3,27.44,27.29,27.36,49900.0,21.3285,21.4378,21.3206,21.3753,49900.0
2004-02-13 12:00:00,27.36,27.39,27.27,27.34,59200.0,21.3753,21.3988,21.305,21.3597,59200.0
2004-02-13 12:30:00,27.35,27.4,27.33,27.4,49200.0,21.3675,21.4066,21.3519,21.4066,49200.0
2004-02-13 13:00:00,27.4,27.48,27.4,27.42,49500.0,21.4066,21.4691,21.4066,21.4222,49500.0
2004-02-13 13:30:00,27.41,27.44,27.32,27.35,60300.0,21.4144,21.4378,21.3441,21.3675,60300.0
2004-02-13 14:00:00,27.36,27.36,27.33,27.34,40400.0,21.3753,21.3753,21.3519,21.3597,40400.0
2004-02-13 14:30:00,27.33,27.33,27.28,27.29,50900.0,21.3519,21.3519,21.3128,21.3206,50900.0
2004-02-13 15:00:00,27.28,27.34,27.25,27.26,81000.0,21.3128,21.3597,21.2894,21.2972,81000.0
2004-02-13 15:30:00,27.25,27.36,27.25,27.35,163700.0,21.2894,21.3753,21.2894,21.3675,163700.0
2004-02-17 09:30:00,27.42,27.72,27.42,27.55,92300.0,21.4222,21.6566,21.4222,21.5238,92300.0
2004-02-17 10:00:00,27.55,27.68,27.39,27.46,45900.0,21.5238,21.6253,21.3988,21.4535,45900.0
2004-02-17 10:30:00,27.45,27.59,27.44,27.55,57200.0,21.4456,21.555,21.4378,21.5238,57200.0
2004-02-17 11:00:00,27.55,27.59,27.42,27.45,52800.0,21.5238,21.555,21.4222,21.4456,52800.0
2004-02-17 11:30:00,27.44,27.48,27.4,27.42,25400.0,21.4378,21.4691,21.4066,21.4222,25400.0
2004-02-17 12:00:00,27.41,27.53,27.41,27.53,18900.0,21.4144,21.5081,21.4144,21.5081,18900.0
2004-02-17 12:30:00,27.53,27.6,27.49,27.55,21600.0,21.5081,21.5628,21.4769,21.5238,21600.0
2004-02-17 13:00:00,27.54,27.54,27.46,27.48,16900.0,21.516,21.516,21.4535,21.4691,16900.0
2004-02-17 13:30:00,27.49,27.5,27.43,27.45,21000.0,21.4769,21.4847,21.43,21.4456,21000.0
2004-02-17 14:00:00,27.45,27.47,27.4,27.43,49600.0,21.4456,21.4613,21.4066,21.43,49600.0
2004-02-17 14:30:00,27.43,27.45,27.42,27.45,30200.0,21.43,21.4456,21.4222,21.4456,30200.0
2004-02-17 15:00:00,27.45,27.45,27.38,27.41,65000.0,21.4456,21.4456,21.391,21.4144,65000.0
2004-02-17 15:30:00,27.41,27.46,27.39,27.45,55900.0,21.4144,21.4535,21.3988,21.4456,55900.0
2004-02-18 09:30:00,27.54,27.58,27.36,27.46,61600.0,21.516,21.5472,21.3753,21.4535,61600.0
2004-02-18 10:00:00,27.46,27.52,27.36,27.38,26700.0,21.4535,21.5003,21.3753,21.391,26700.0
2004-02-18 10:30:00,27.38,27.42,27.33,27.4,21700.0,21.391,21.4222,21.3519,21.4066,21700.0
2004-02-18 11:00:00,27.4,27.47,27.39,27.45,20600.0,21.4066,21.4613,21.3988,21.4456,20600.0
2004-02-18 11:30:00,27.42,27.51,27.4,27.41,15300.0,21.4222,21.4925,21.4066,21.4144,15300.0
2004-02-18 12:00:00,27.4,27.47,27.37,27.46,11600.0,21.4066,21.4613,21.3831,21.4535,11600.0
2004-02-18 12:30:00,27.48,27.52,27.44,27.44,19400.0,21.4691,21.5003,21.4378,21.4378,19400.0
2004-02-18 13:00:00,27.43,27.44,27.35,27.4,19900.0,21.43,21.4378,21.3675,21.4066,19900.0
2004-02-18 13:30:00,27.4,27.41,27.31,27.35,48100.0,21.4066,21.4144,21.3363,21.3675,48100.0
2004-02-18 14:00:00,27.35,27.38,27.05,27.07,95600.0,21.3675,21.391,21.1331,21.1488,95600.0
2004-02-18 14:30:00,27.08,27.3,27.08,27.23,60500.0,21.1566,21.3285,21.1566,21.2738,60500.0
2004-02-18 15:00:00,27.23,27.4,27.23,27.33,34100.0,21.2738,21.4066,21.2738,21.3519,34100.0
2004-02-18 15:30:00,27.33,27.36,27.29,27.32,77900.0,21.3519,21.3753,21.3206,21.3441,77900.0
2004-02-19 09:30:00,27.5,27.75,27.44,27.71,130700.0,21.4847,21.68,21.4378,21.6488,130700.0
2004-02-19 10:00:00,27.64,27.8,27.64,27.76,47100.0,21.5941,21.7191,21.5941,21.6878,47100.0
2004-02-19 10:30:00,27.77,27.88,27.77,27.82,32800.0,21.6956,21.7816,21.6956,21.7347,32800.0
2004-02-19 11:00:00,27.82,27.96,27.81,27.92,44900.0,21.7347,21.8441,21.7269,21.8128,44900.0
2004-02-19 11:30:00,27.92,28.07,27.92,28.05,75800.0,21.8128,21.93,21.8128,21.9144,75800.0
2004-02-19 12:00:00,28.07,28.17,27.96,28.14,93200.0,21.93,22.0082,21.8441,21.9847,93200.0
2004-02-19 12:30:00,28.14,28.16,28.09,28.13,54600.0,21.9847,22.0003,21.9456,21.9769,54600.0
2004-02-19 13:00:00,28.12,28.16,27.98,28.0,55800.0,21.9691,22.0003,21.8597,21.8753,55800.0
2004-02-19 13:30:00,27.98,28.17,27.97,28.16,39900.0,21.8597,22.0082,21.8519,22.0003,39900.0
2004-02-19 14:00:00,28.13,28.16,28.06,28.09,41700.0,21.9769,22.0003,21.9222,21.9456,41700.0
2004-02-19 14:30:00,28.08,28.09,28.02,28.03,41800.0,21.9378,21.9456,21.891,21.8988,41800.0
2004-02-19 15:00:00,28.02,28.04,27.87,27.87,59200.0,21.891,21.9066,21.7738,21.7738,59200.0
2004-02-19 15:30:00,27.85,27.86,27.73,27.78,125600.0,21.7581,21.766,21.6644,21.7035,125600.0
2004-02-20 09:30:00,27.76,27.87,27.51,27.54,90200.0,21.6878,21.7738,21.4925,21.516,90200.0
2004-02-20 10:00:00,27.54,27.79,27.54,27.67,63000.0,21.516,21.7113,21.516,21.6175,63000.0
2004-02-20 10:30:00,27.66,27.69,27.46,27.5,103000.0,21.6097,21.6331,21.4535,21.4847,103000.0
2004-02-20 11:00:00,27.5,27.58,27.48,27.48,37000.0,21.4847,21.5472,21.4691,21.4691,37000.0
2004-02-20 11:30:00,27.48,27.54,27.47,27.52,52600.0,21.4691,21.516,21.4613,21.5003,52600.0
2004-02-20 12:00:00,27.52,27.54,27.43,27.47,33800.0,21.5003,21.516,21.43,21.4613,33800.0
2004-02-20 12:30:00,27.47,27.49,27.29,27.36,39100.0,21.4613,21.4769,21.3206,21.3753,39100.0
2004-02-20 13:00:00,27.35,27.4,27.3,27.35,40300.0,21.3675,21.4066,21.3285,21.3675,40300.0
2004-02-20 13:30:00,27.35,27.47,27.33,27.42,36700.0,21.3675,21.4613,21.3519,21.4222,36700.0
2004-02-20 14:00:00,27.42,27.57,27.4,27.57,41200.0,21.4222,21.5394,21.4066,21.5394,41200.0
2004-02-20 14:30:00,27.57,27.66,27.52,27.52,45900.0,21.5394,21.6097,21.5003,21.5003,45900.0
2004-02-20 15:00:00,27.51,27.57,27.46,27.56,57900.0,21.4925,21.5394,21.4535,21.5316,57900.0
2004-02-20 15:30:00,27.55,27.56,27.46,27.51,82300.0,21.5238,21.5316,21.4535,21.4925,82300.0
2004-02-23 09:30:00,27.51,27.68,27.51,27.59,32100.0,21.4925,21.6253,21.4925,21.555,32100.0
2004-02-23 10:00:00,27.6,27.67,27.48,27.55,34700.0,21.5628,21.6175,21.4691,21.5238,34700.0
2004-02-23 10:30:00,27.53,27.62,27.48,27.58,30400.0,21.5081,21.5785,21.4691,21.5472,30400.0
2004-02-23 11:00:00,27.59,27.59,27.5,27.52,28900.0,21.555,21.555,21.4847,21.5003,28900.0
2004-02-23 11:30:00,27.51,27.58,27.49,27.54,36200.0,21.4925,21.5472,21.4769,21.516,36200.0
2004-02-23 12:00:00,27.53,27.57,27.48,27.54,28300.0,21.5081,21.5394,21.4691,21.516,28300.0
2004-02-23 12:30:00,27.53,27.55,27.49,27.5,69900.0,21.5081,21.5238,21.4769,21.4847,69900.0
2004-02-23 13:00:00,27.49,27.55,27.48,27.48,33000.0,21.4769,21.5238,21.4691,21.4691,33000.0
2004-02-23 13:30:00,27.46,27.5,27.41,27.42,62600.0,21.4535,21.4847,21.4144,21.4222,62600.0
2004-02-23 14:00:00,27.43,27.47,27.35,27.37,209500.0,21.43,21.4613,21.3675,21.3831,209500.0
2004-02-23 14:30:00,27.37,27.38,27.33,27.33,66900.0,21.3831,21.391,21.3519,21.3519,66900.0
2004-02-23 15:00:00,27.34,27.4,27.3,27.35,98800.0,21.3597,21.4066,21.3285,21.3675,98800.0
2004-02-23 15:30:00,27.35,27.35,27.32,27.35,85000.0,21.3675,21.3675,21.3441,21.3675,85000.0
2004-02-24 09:30:00,27.34,27.37,27.16,27.37,137900.0,21.3597,21.3831,21.2191,21.3831,137900.0
2004-02-24 10:00:00,27.35,27.51,27.25,27.5,98100.0,21.3675,21.4925,21.2894,21.4847,98100.0
2004-02-24 10:30:00,27.44,27.64,27.44,27.56,39700.0,21.4378,21.5941,21.4378,21.5316,39700.0
2004-02-24 11:00:00,27.57,27.59,27.4,27.41,100000.0,21.5394,21.555,21.4066,21.4144,100000.0
2004-02-24 11:30:00,27.41,27.42,27.3,27.34,68100.0,21.4144,21.4222,21.3285,21.3597,68100.0
2004-02-24 12:00:00,27.34,27.34,27.24,27.28,73000.0,21.3597,21.3597,21.2816,21.3128,73000.0
2004-02-24 12:30:00,27.28,27.3,27.21,27.23,33200.0,21.3128,21.3285,21.2581,21.2738,33200.0
2004-02-24 13:00:00,27.23,27.32,27.23,27.32,31500.0,21.2738,21.3441,21.2738,21.3441,31500.0
2004-02-24 13:30:00,27.32,27.32,27.16,27.17,96800.0,21.3441,21.3441,21.2191,21.2269,96800.0
2004-02-24 14:00:00,27.16,27.18,27.06,27.16,149600.0,21.2191,21.2347,21.141,21.2191,149600.0
2004-02-24 14:30:00,27.17,27.22,27.1,27.21,36000.0,21.2269,21.266,21.1722,21.2581,36000.0
2004-02-24 15:00:00,27.2,27.3,27.2,27.27,36200.0,21.2503,21.3285,21.2503,21.305,36200.0
2004-02-24 15:30:00,27.27,27.35,27.23,27.33,178900.0,21.305,21.3675,21.2738,21.3519,178900.0
2004-02-25 09:30:00,27.27,27.27,26.98,27.1,119000.0,21.305,21.305,21.0784,21.1722,119000.0
2004-02-25 10:00:00,27.1,27.18,27.08,27.1,83700.0,21.1722,21.2347,21.1566,21.1722,83700.0
2004-02-25 10:30:00,27.1,27.1,26.95,26.95,49800.0,21.1722,21.1722,21.055,21.055,49800.0
2004-02-25 11:00:00,26.95,27.0,26.82,26.95,407000.0,21.055,21.0941,20.9534,21.055,407000.0
2004-02-25 11:30:00,26.95,26.97,26.85,26.85,42800.0,21.055,21.0706,20.9769,20.9769,42800.0
2004-02-25 12:00:00,26.85,27.0,26.85,27.0,81000.0,20.9769,21.0941,20.9769,21.0941,81000.0
2004-02-25 12:30:00,27.0,27.05,26.98,27.05,236100.0,21.0941,21.1331,21.0784,21.1331,236100.0
2004-02-25 13:00:00,27.05,27.08,27.05,27.06,46100.0,21.1331,21.1566,21.1331,21.141,46100.0
2004-02-25 13:30:00,27.07,27.1,27.04,27.09,24800.0,21.1488,21.1722,21.1253,21.1644,24800.0
2004-02-25 14:00:00,27.08,27.1,26.97,26.99,32100.0,21.1566,21.1722,21.0706,21.0863,32100.0
2004-02-25 14:30:00,26.98,27.05,26.95,27.03,57300.0,21.0784,21.1331,21.055,21.1175,57300.0
2004-02-25 15:00:00,27.04,27.08,27.0,27.05,73200.0,21.1253,21.1566,21.0941,21.1331,73200.0
2004-02-25 15:30:00,27.06,27.08,26.99,27.0,122700.0,21.141,21.1566,21.0863,21.0941,122700.0
2004-02-26 09:30:00,27.02,27.02,26.9,26.9,53000.0,21.1097,21.1097,21.0159,21.0159,53000.0
2004-02-26 10:00:00,26.89,26.94,26.83,26.91,43100.0,21.0081,21.0472,20.9613,21.0238,43100.0
2004-02-26 10:30:00,26.9,27.0,26.87,26.99,37600.0,21.0159,21.0941,20.9925,21.0863,37600.0
2004-02-26 11:00:00,26.99,27.03,26.97,27.01,49000.0,21.0863,21.1175,21.0706,21.1019,49000.0
2004-02-26 11:30:00,27.01,27.07,26.99,27.0,25600.0,21.1019,21.1488,21.0863,21.0941,25600.0
2004-02-26 12:00:00,27.0,27.06,26.95,27.04,27900.0,21.0941,21.141,21.055,21.1253,27900.0
2004-02-26 12:30:00,27.03,27.09,26.98,27.08,31000.0,21.1175,21.1644,21.0784,21.1566,31000.0
2004-02-26 13:00:00,27.08,27.09,26.99,27.01,48800.0,21.1566,21.1644,21.0863,21.1019,48800.0
2004-02-26 13:30:00,27.01,27.03,26.97,26.99,32800.0,21.1019,21.1175,21.0706,21.0863,32800.0
2004-02-26 14:00:00,27.0,27.01,26.96,27.0,48000.0,21.0941,21.1019,21.0628,21.0941,48000.0
2004-02-26 14:30:00,26.98,27.03,26.97,27.01,44600.0,21.0784,21.1175,21.0706,21.1019,44600.0
2004-02-26 15:00:00,27.01,27.05,26.99,27.05,123200.0,21.1019,21.1331,21.0863,21.1331,123200.0
2004-02-26 15:30:00,27.04,27.17,27.04,27.15,124900.0,21.1253,21.2269,21.1253,21.2113,124900.0
2004-02-27 09:30:00,27.15,27.45,27.13,27.44,40700.0,21.2113,21.4456,21.1956,21.4378,40700.0
2004-02-27 10:00:00,27.44,27.64,27.44,27.56,58000.0,21.4378,21.5941,21.4378,21.5316,58000.0
2004-02-27 10:30:00,27.59,27.62,27.4,27.41,40200.0,21.555,21.5785,21.4066,21.4144,40200.0
2004-02-27 11:00:00,27.41,27.47,27.37,27.38,19100.0,21.4144,21.4613,21.3831,21.391,19100.0
2004-02-27 11:30:00,27.39,27.41,27.0,27.11,67200.0,21.3988,21.4144,21.0941,21.18,67200.0
2004-02-27 12:00:00,27.1,27.2,27.07,27.14,38500.0,21.1722,21.2503,21.1488,21.2035,38500.0
2004-02-27 12:30:00,27.14,27.27,27.14,27.23,32600.0,21.2035,21.305,21.2035,21.2738,32600.0
2004-02-27 13:00:00,27.24,27.41,27.24,27.41,31500.0,21.2816,21.4144,21.2816,21.4144,31500.0
2004-02-27 13:30:00,27.41,27.41,27.27,27.27,35800.0,21.4144,21.4144,21.305,21.305,35800.0
2004-02-27 14:00:00,27.28,27.45,27.27,27.44,46700.0,21.3128,21.4456,21.305,21.4378,46700.0
2004-02-27 14:30:00,27.44,27.52,27.38,27.51,34700.0,21.4378,21.5003,21.391,21.4925,34700.0
2004-02-27 15:00:00,27.51,27.52,27.41,27.43,40000.0,21.4925,21.5003,21.4144,21.43,40000.0
2004-02-27 15:30:00,27.44,27.44,27.31,27.36,64200.0,21.4378,21.4378,21.3363,21.3753,64200.0
2004-03-01 09:30:00,27.32,27.6,27.32,27.54,47600.0,21.3441,21.5628,21.3441,21.516,47600.0
2004-03-01 10:00:00,27.55,27.7,27.45,27.7,61800.0,21.5238,21.641,21.4456,21.641,61800.0
2004-03-01 10:30:00,27.69,27.82,27.69,27.71,77000.0,21.6331,21.7347,21.6331,21.6488,77000.0
2004-03-01 11:00:00,27.71,27.79,27.67,27.78,34800.0,21.6488,21.7113,21.6175,21.7035,34800.0
2004-03-01 11:30:00,27.79,27.87,27.75,27.85,29000.0,21.7113,21.7738,21.68,21.7581,29000.0
2004-03-01 12:00:00,27.86,27.9,27.78,27.78,47800.0,21.766,21.7972,21.7035,21.7035,47800.0
2004-03-01 12:30:00,27.78,27.86,27.73,27.84,48000.0,21.7035,21.766,21.6644,21.7503,48000.0
2004-03-01 13:00:00,27.85,27.9,27.76,27.81,55500.0,21.7581,21.7972,21.6878,21.7269,55500.0
2004-03-01 13:30:00,27.81,27.87,27.75,27.87,34700.0,21.7269,21.7738,21.68,21.7738,34700.0
2004-03-01 14:00:00,27.87,27.88,27.76,27.77,55500.0,21.7738,21.7816,21.6878,21.6956,55500.0
2004-03-01 14:30:00,27.78,27.88,27.74,27.8,52800.0,21.7035,21.7816,21.6722,21.7191,52800.0
2004-03-01 15:00:00,27.79,27.84,27.77,27.79,74600.0,21.7113,21.7503,21.6956,21.7113,74600.0
2004-03-01 15:30:00,27.8,27.84,27.78,27.82,92800.0,21.7191,21.7503,21.7035,21.7347,92800.0
2004-03-02 09:30:00,27.83,27.83,27.65,27.76,35100.0,21.7425,21.7425,21.6019,21.6878,35100.0
2004-03-02 10:00:00,27.76,27.94,27.69,27.85,66300.0,21.6878,21.8285,21.6331,21.7581,66300.0
2004-03-02 10:30:00,27.87,27.96,27.79,27.89,33100.0,21.7738,21.8441,21.7113,21.7894,33100.0
2004-03-02 11:00:00,27.89,27.89,27.68,27.74,61600.0,21.7894,21.7894,21.6253,21.6722,61600.0
2004-03-02 11:30:00,27.77,27.95,27.71,27.92,66800.0,21.6956,21.8363,21.6488,21.8128,66800.0
2004-03-02 12:00:00,27.92,27.95,27.78,27.78,74100.0,21.8128,21.8363,21.7035,21.7035,74100.0
2004-03-02 12:30:00,27.78,27.8,27.67,27.71,83400.0,21.7035,21.7191,21.6175,21.6488,83400.0
2004-03-02 13:00:00,27.7,27.7,27.63,27.65,83100.0,21.641,21.641,21.5863,21.6019,83100.0
2004-03-02 13:30:00,27.65,27.66,27.61,27.66,48900.0,21.6019,21.6097,21.5706,21.6097,48900.0
2004-03-02 14:00:00,27.66,27.68,27.59,27.62,42400.0,21.6097,21.6253,21.555,21.5785,42400.0
2004-03-02 14:30:00,27.61,27.68,27.57,27.59,51800.0,21.5706,21.6253,21.5394,21.555,51800.0
2004-03-02 15:00:00,27.58,27.66,27.56,27.6,72700.0,21.5472,21.6097,21.5316,21.5628,72700.0
2004-03-02 15:30:00,27.6,27.62,27.49,27.54,357500.0,21.5628,21.5785,21.4769,21.516,357500.0
2004-03-03 09:30:00,27.43,27.51,27.26,27.26,71300.0,21.43,21.4925,21.2972,21.2972,71300.0
2004-03-03 10:00:00,27.26,27.33,27.04,27.04,130200.0,21.2972,21.3519,21.1253,21.1253,130200.0
2004-03-03 10:30:00,27.03,27.06,26.96,27.06,51200.0,21.1175,21.141,21.0628,21.141,51200.0
2004-03-03 11:00:00,27.05,27.1,27.01,27.07,76900.0,21.1331,21.1722,21.1019,21.1488,76900.0
2004-03-03 11:30:00,27.06,27.09,26.99,27.07,143700.0,21.141,21.1644,21.0863,21.1488,143700.0
2004-03-03 12:00:00,27.1,27.12,27.02,27.06,87300.0,21.1722,21.1878,21.1097,21.141,87300.0
2004-03-03 12:30:00,27.05,27.07,27.02,27.02,21200.0,21.1331,21.1488,21.1097,21.1097,21200.0
2004-03-03 13:00:00,27.02,27.15,27.02,27.14,32400.0,21.1097,21.2113,21.1097,21.2035,32400.0
2004-03-03 13:30:00,27.14,27.24,27.13,27.22,28800.0,21.2035,21.2816,21.1956,21.266,28800.0
2004-03-03 14:00:00,27.22,27.25,27.19,27.24,24400.0,21.266,21.2894,21.2425,21.2816,24400.0
2004-03-03 14:30:00,27.24,27.25,27.17,27.22,25100.0,21.2816,21.2894,21.2269,21.266,25100.0
2004-03-03 15:00:00,27.21,27.24,27.16,27.19,52500.0,21.2581,21.2816,21.2191,21.2425,52500.0
2004-03-03 15:30:00,27.19,27.23,27.11,27.18,89700.0,21.2425,21.2738,21.18,21.2347,89700.0
2004-03-04 09:30:00,27.08,27.23,27.07,27.15,47700.0,21.1566,21.2738,21.1488,21.2113,47700.0
2004-03-04 10:00:00,27.15,27.23,27.11,27.19,37900.0,21.2113,21.2738,21.18,21.2425,37900.0
2004-03-04 10:30:00,27.2,27.22,27.15,27.21,29600.0,21.2503,21.266,21.2113,21.2581,29600.0
2004-03-04 11:00:00,27.21,27.34,27.21,27.27,16800.0,21.2581,21.3597,21.2581,21.305,16800.0
2004-03-04 11:30:00,27.26,27.27,27.2,27.27,27900.0,21.2972,21.305,21.2503,21.305,27900.0
2004-03-04 12:00:00,27.27,27.29,27.2,27.23,50300.0,21.305,21.3206,21.2503,21.2738,50300.0
2004-03-04 12:30:00,27.23,27.26,27.15,27.19,17500.0,21.2738,21.2972,21.2113,21.2425,17500.0
2004-03-04 13:00:00,27.19,27.2,27.18,27.2,19400.0,21.2425,21.2503,21.2347,21.2503,19400.0
2004-03-04 13:30:00,27.2,27.27,27.19,27.27,64900.0,21.2503,21.305,21.2425,21.305,64900.0
2004-03-04 14:00:00,27.27,27.31,27.25,27.27,78100.0,21.305,21.3363,21.2894,21.305,78100.0
2004-03-04 14:30:00,27.27,27.32,27.25,27.3,62800.0,21.305,21.3441,21.2894,21.3285,62800.0
2004-03-04 15:00:00,27.3,27.31,27.24,27.26,50500.0,21.3285,21.3363,21.2816,21.2972,50500.0
2004-03-04 15:30:00,27.24,27.31,27.24,27.3,87900.0,21.2816,21.3363,21.2816,21.3285,87900.0
2004-03-05 09:30:00,27.3,27.46,27.2,27.45,122800.0,21.3285,21.4535,21.2503,21.4456,122800.0
2004-03-05 10:00:00,27.44,27.56,27.43,27.47,200500.0,21.4378,21.5316,21.43,21.4613,200500.0
2004-03-05 10:30:00,27.47,27.5,27.42,27.47,179200.0,21.4613,21.4847,21.4222,21.4613,179200.0
2004-03-05 11:00:00,27.47,27.49,27.25,27.36,81900.0,21.4613,21.4769,21.2894,21.3753,81900.0
2004-03-05 11:30:00,27.36,27.36,27.3,27.3,40100.0,21.3753,21.3753,21.3285,21.3285,40100.0
2004-03-05 12:00:00,27.31,27.47,27.31,27.47,68800.0,21.3363,21.4613,21.3363,21.4613,68800.0
2004-03-05 12:30:00,27.47,27.47,27.4,27.44,63100.0,21.4613,21.4613,21.4066,21.4378,63100.0
2004-03-05 13:00:00,27.43,27.5,27.43,27.48,51200.0,21.43,21.4847,21.43,21.4691,51200.0
2004-03-05 13:30:00,27.49,27.5,27.46,27.48,64500.0,21.4769,21.4847,21.4535,21.4691,64500.0
2004-03-05 14:00:00,27.49,27.53,27.46,27.51,378800.0,21.4769,21.5081,21.4535,21.4925,378800.0
2004-03-05 14:30:00,27.51,27.55,27.48,27.54,99500.0,21.4925,21.5238,21.4691,21.516,99500.0
2004-03-05 15:00:00,27.55,27.64,27.5,27.63,90300.0,21.5238,21.5941,21.4847,21.5863,90300.0
2004-03-05 15:30:00,27.64,27.7,27.63,27.69,365600.0,21.5941,21.641,21.5863,21.6331,365600.0
2004-03-08 09:30:00,27.68,27.82,27.65,27.82,60400.0,21.6253,21.7347,21.6019,21.7347,60400.0
2004-03-08 10:00:00,27.8,27.91,27.5,27.61,199600.0,21.7191,21.805,21.4847,21.5706,199600.0
2004-03-08 10:30:00,27.61,27.73,27.6,27.72,88300.0,21.5706,21.6644,21.5628,21.6566,88300.0
2004-03-08 11:00:00,27.68,27.75,27.67,27.71,75100.0,21.6253,21.68,21.6175,21.6488,75100.0
2004-03-08 11:30:00,27.71,27.73,27.63,27.72,127100.0,21.6488,21.6644,21.5863,21.6566,127100.0
2004-03-08 12:00:00,27.72,27.72,27.67,27.69,27700.0,21.6566,21.6566,21.6175,21.6331,27700.0
2004-03-08 12:30:00,27.69,27.72,27.65,27.7,41500.0,21.6331,21.6566,21.6019,21.641,41500.0
2004-03-08 13:00:00,27.71,27.73,27.68,27.68,30700.0,21.6488,21.6644,21.6253,21.6253,30700.0
2004-03-08 13:30:00,27.69,27.74,27.6,27.6,63000.0,21.6331,21.6722,21.5628,21.5628,63000.0
2004-03-08 14:00:00,27.6,27.7,27.58,27.58,92200.0,21.5628,21.641,21.5472,21.5472,92200.0
2004-03-08 14:30:00,27.58,27.68,27.58,27.63,49300.0,21.5472,21.6253,21.5472,21.5863,49300.0
2004-03-08 15:00:00,27.62,27.66,27.59,27.64,51000.0,21.5785,21.6097,21.555,21.5941,51000.0
2004-03-08 15:30:00,27.64,27.66,27.59,27.59,79400.0,21.5941,21.6097,21.555,21.555,79400.0
2004-03-09 09:30:00,27.61,27.9,27.61,27.9,127900.0,21.5706,21.7972,21.5706,21.7972,127900.0
2004-03-09 10:00:00,27.9,27.94,27.84,27.85,58900.0,21.7972,21.8285,21.7503,21.7581,58900.0
2004-03-09 10:30:00,27.85,27.97,27.85,27.97,109000.0,21.7581,21.8519,21.7581,21.8519,109000.0
2004-03-09 11:00:00,27.99,28.2,27.98,28.12,228900.0,21.8675,22.0316,21.8597,21.9691,228900.0
2004-03-09 11:30:00,28.13,28.25,28.11,28.19,102400.0,21.9769,22.0707,21.9613,22.0238,102400.0
2004-03-09 12:00:00,28.19,28.3,28.13,28.23,193900.0,22.0238,22.1097,21.9769,22.055,193900.0
2004-03-09 12:30:00,28.23,28.26,28.01,28.01,70500.0,22.055,22.0785,21.8831,21.8831,70500.0
2004-03-09 13:00:00,28.01,28.05,27.97,28.03,124200.0,21.8831,21.9144,21.8519,21.8988,124200.0
2004-03-09 13:30:00,28.03,28.03,28.0,28.01,67000.0,21.8988,21.8988,21.8753,21.8831,67000.0
2004-03-09 14:00:00,28.02,28.09,28.0,28.08,131300.0,21.891,21.9456,21.8753,21.9378,131300.0
2004-03-09 14:30:00,28.08,28.09,28.0,28.0,88600.0,21.9378,21.9456,21.8753,21.8753,88600.0
2004-03-09 15:00:00,28.0,28.04,27.98,28.01,145600.0,21.8753,21.9066,21.8597,21.8831,145600.0
2004-03-09 15:30:00,28.0,28.06,28.0,28.05,111000.0,21.8753,21.9222,21.8753,21.9144,111000.0
2004-03-10 09:30:00,28.06,28.26,28.06,28.25,133400.0,21.9222,22.0785,21.9222,22.0707,133400.0
2004-03-10 10:00:00,28.25,28.54,28.25,28.49,277200.0,22.0707,22.2972,22.0707,22.2582,277200.0
2004-03-10 10:30:00,28.49,28.5,28.42,28.44,257900.0,22.2582,22.266,22.2035,22.2191,257900.0
2004-03-10 11:00:00,28.45,28.49,28.43,28.47,113500.0,22.2269,22.2582,22.2113,22.2425,113500.0
2004-03-10 11:30:00,28.48,28.5,28.46,28.47,126800.0,22.2503,22.266,22.2347,22.2425,126800.0
2004-03-10 12:00:00,28.47,28.47,28.35,28.35,171200.0,22.2425,22.2425,22.1488,22.1488,171200.0
2004-03-10 12:30:00,28.35,28.4,28.35,28.39,88900.0,22.1488,22.1878,22.1488,22.18,88900.0
2004-03-10 13:00:00,28.39,28.4,28.22,28.26,114100.0,22.18,22.1878,22.0472,22.0785,114100.0
2004-03-10 13:30:00,28.26,28.27,28.12,28.2,85800.0,22.0785,22.0863,21.9691,22.0316,85800.0
2004-03-10 14:00:00,28.2,28.31,28.2,28.22,92300.0,22.0316,22.1175,22.0316,22.0472,92300.0
2004-03-10 14:30:00,28.22,28.25,28.13,28.18,118100.0,22.0472,22.0707,21.9769,22.016,118100.0
2004-03-10 15:00:00,28.16,28.19,28.08,28.09,147400.0,22.0003,22.0238,21.9378,21.9456,147400.0
2004-03-10 15:30:00,28.08,28.15,28.0,28.13,217800.0,21.9378,21.9925,21.8753,21.9769,217800.0
2004-03-11 09:30:00,27.95,27.96,27.72,27.79,118200.0,21.8363,21.8441,21.6566,21.7113,118200.0
2004-03-11 10:00:00,27.8,28.01,27.79,28.01,114400.0,21.7191,21.8831,21.7113,21.8831,114400.0
2004-03-11 10:30:00,28.01,28.17,28.0,28.13,83000.0,21.8831,22.0082,21.8753,21.9769,83000.0
2004-03-11 11:00:00,28.13,28.14,28.02,28.07,104000.0,21.9769,21.9847,21.891,21.93,104000.0
2004-03-11 11:30:00,28.07,28.14,28.04,28.04,46500.0,21.93,21.9847,21.9066,21.9066,46500.0
2004-03-11 12:00:00,28.04,28.05,27.97,28.0,82900.0,21.9066,21.9144,21.8519,21.8753,82900.0
2004-03-11 12:30:00,28.0,28.2,28.0,28.19,53200.0,21.8753,22.0316,21.8753,22.0238,53200.0
2004-03-11 13:00:00,28.2,28.2,28.05,28.05,67900.0,22.0316,22.0316,21.9144,21.9144,67900.0
2004-03-11 13:30:00,28.06,28.06,28.0,28.03,99800.0,21.9222,21.9222,21.8753,21.8988,99800.0
2004-03-11 14:00:00,28.03,28.16,28.02,28.12,91500.0,21.8988,22.0003,21.891,21.9691,91500.0
2004-03-11 14:30:00,28.11,28.16,28.0,28.01,121700.0,21.9613,22.0003,21.8753,21.8831,121700.0
2004-03-11 15:00:00,28.01,28.04,27.82,27.85,150300.0,21.8831,21.9066,21.7347,21.7581,150300.0
2004-03-11 15:30:00,27.85,27.86,27.69,27.74,142600.0,21.7581,21.766,21.6331,21.6722,142600.0
2004-03-12 09:30:00,27.68,27.98,27.44,27.8,109600.0,21.6875,21.9226,21.4995,21.7816,109600.0
2004-03-12 10:00:00,27.8,27.87,27.72,27.72,61600.0,21.7816,21.8364,21.7189,21.7189,61600.0
2004-03-12 10:30:00,27.74,27.84,27.7,27.83,57700.0,21.7346,21.8129,21.7032,21.8051,57700.0
2004-03-12 11:00:00,27.83,27.96,27.81,27.96,47800.0,21.8051,21.9069,21.7894,21.9069,47800.0
2004-03-12 11:30:00,27.97,28.0,27.92,27.99,42800.0,21.9148,21.9383,21.8756,21.9304,42800.0
2004-03-12 12:00:00,27.97,28.0,27.9,27.92,41700.0,21.9148,21.9383,21.8599,21.8756,41700.0
2004-03-12 12:30:00,27.92,27.98,27.88,27.88,57400.0,21.8756,21.9226,21.8442,21.8442,57400.0
2004-03-12 13:00:00,27.88,27.92,27.87,27.87,27200.0,21.8442,21.8756,21.8364,21.8364,27200.0
2004-03-12 13:30:00,27.86,27.92,27.84,27.85,17500.0,21.8286,21.8756,21.8129,21.8207,17500.0
2004-03-12 14:00:00,27.85,27.95,27.83,27.84,20600.0,21.8207,21.8991,21.8051,21.8129,20600.0
2004-03-12 14:30:00,27.83,27.92,27.81,27.85,42900.0,21.8051,21.8756,21.7894,21.8207,42900.0
2004-03-12 15:00:00,27.85,27.86,27.77,27.78,75100.0,21.8207,21.8286,21.7581,21.7659,75100.0
2004-03-12 15:30:00,27.77,27.87,27.68,27.8,120900.0,21.7581,21.8364,21.6875,21.7816,120900.0
2004-03-15 09:30:00,27.75,27.75,27.6,27.61,41900.0,21.7424,21.7424,21.6249,21.6327,41900.0
2004-03-15 10:00:00,27.6,27.65,27.5,27.61,30200.0,21.6249,21.664,21.5465,21.6327,30200.0
2004-03-15 10:30:00,27.61,27.61,27.35,27.35,73100.0,21.6327,21.6327,21.429,21.429,73100.0
2004-03-15 11:00:00,27.35,27.49,27.35,27.48,35100.0,21.429,21.5387,21.429,21.5308,35100.0
2004-03-15 11:30:00,27.48,27.51,27.27,27.28,33300.0,21.5308,21.5543,21.3663,21.3741,33300.0
2004-03-15 12:00:00,27.28,27.33,27.23,27.31,43700.0,21.3741,21.4133,21.335,21.3976,43700.0
2004-03-15 12:30:00,27.31,27.45,27.25,27.45,52600.0,21.3976,21.5073,21.3506,21.5073,52600.0
2004-03-15 13:00:00,27.44,27.44,27.29,27.3,43000.0,21.4995,21.4995,21.382,21.3898,43000.0
2004-03-15 13:30:00,27.29,27.33,27.2,27.28,46400.0,21.382,21.4133,21.3115,21.3741,46400.0
2004-03-15 14:00:00,27.3,27.35,27.22,27.31,62800.0,21.3898,21.429,21.3271,21.3976,62800.0
2004-03-15 14:30:00,27.32,27.41,27.29,27.32,48800.0,21.4055,21.476,21.382,21.4055,48800.0
2004-03-15 15:00:00,27.32,27.4,27.3,27.32,53400.0,21.4055,21.4682,21.3898,21.4055,53400.0
2004-03-15 15:30:00,27.31,27.32,27.18,27.32,159300.0,21.3976,21.4055,21.2958,21.4055,159300.0
2004-03-16 09:30:00,27.3,27.64,27.29,27.43,78800.0,21.3898,21.6562,21.382,21.4917,78800.0
2004-03-16 10:00:00,27.43,27.53,27.33,27.4,36600.0,21.4917,21.57,21.4133,21.4682,36600.0
2004-03-16 10:30:00,27.4,27.67,27.4,27.59,43000.0,21.4682,21.6797,21.4682,21.617,43000.0
2004-03-16 11:00:00,27.6,27.67,27.58,27.62,23400.0,21.6249,21.6797,21.6092,21.6405,23400.0
2004-03-16 11:30:00,27.61,27.61,27.45,27.53,51700.0,21.6327,21.6327,21.5073,21.57,51700.0
2004-03-16 12:00:00,27.52,27.52,27.38,27.45,45400.0,21.5622,21.5622,21.4525,21.5073,45400.0
2004-03-16 12:30:00,27.44,27.48,27.41,27.43,31500.0,21.4995,21.5308,21.476,21.4917,31500.0
2004-03-16 13:00:00,27.43,27.59,27.43,27.52,37000.0,21.4917,21.617,21.4917,21.5622,37000.0
2004-03-16 13:30:00,27.52,27.53,27.45,27.46,20700.0,21.5622,21.57,21.5073,21.5152,20700.0
2004-03-16 14:00:00,27.46,27.59,27.39,27.47,43800.0,21.5152,21.617,21.4603,21.523,43800.0
2004-03-16 14:30:00,27.46,27.51,27.21,27.3,48900.0,21.5152,21.5543,21.3193,21.3898,48900.0
2004-03-16 15:00:00,27.3,27.48,27.27,27.46,54700.0,21.3898,21.5308,21.3663,21.5152,54700.0
2004-03-16 15:30:00,27.47,27.56,27.44,27.52,81800.0,21.523,21.5935,21.4995,21.5622,81800.0
2004-03-17 09:30:00,27.48,27.8,27.42,27.8,60800.0,21.5308,21.7816,21.4838,21.7816,60800.0
2004-03-17 10:00:00,27.79,27.85,27.66,27.71,35600.0,21.7737,21.8207,21.6719,21.711,35600.0
2004-03-17 10:30:00,27.73,27.77,27.66,27.67,24600.0,21.7267,21.7581,21.6719,21.6797,24600.0
2004-03-17 11:00:00,27.68,27.84,27.65,27.81,41300.0,21.6875,21.8129,21.664,21.7894,41300.0
2004-03-17 11:30:00,27.81,27.82,27.78,27.81,30800.0,21.7894,21.7972,21.7659,21.7894,30800.0
2004-03-17 12:00:00,27.81,27.87,27.69,27.73,30000.0,21.7894,21.8364,21.6954,21.7267,30000.0
2004-03-17 12:30:00,27.72,27.75,27.7,27.71,18600.0,21.7189,21.7424,21.7032,21.711,18600.0
2004-03-17 13:00:00,27.71,27.76,27.68,27.75,20300.0,21.711,21.7502,21.6875,21.7424,20300.0
2004-03-17 13:30:00,27.74,27.86,27.72,27.83,66700.0,21.7346,21.8286,21.7189,21.8051,66700.0
2004-03-17 14:00:00,27.84,27.94,27.83,27.91,43900.0,21.8129,21.8913,21.8051,21.8677,43900.0
2004-03-17 14:30:00,27.91,27.94,27.87,27.88,39700.0,21.8677,21.8913,21.8364,21.8442,39700.0
2004-03-17 15:00:00,27.88,27.89,27.81,27.83,64700.0,21.8442,21.8521,21.7894,21.8051,64700.0
2004-03-17 15:30:00,27.84,27.84,27.69,27.76,115200.0,21.8129,21.8129,21.6954,21.7502,115200.0
2004-03-18 09:30:00,27.7,27.71,27.37,27.55,68500.0,21.7032,21.711,21.4447,21.5857,68500.0
2004-03-18 10:00:00,27.53,27.53,27.36,27.46,45300.0,21.57,21.57,21.4368,21.5152,45300.0
2004-03-18 10:30:00,27.46,27.48,27.32,27.34,48400.0,21.5152,21.5308,21.4055,21.4211,48400.0
2004-03-18 11:00:00,27.34,27.34,27.28,27.31,63900.0,21.4211,21.4211,21.3741,21.3976,63900.0
2004-03-18 11:30:00,27.31,27.4,27.31,27.38,17700.0,21.3976,21.4682,21.3976,21.4525,17700.0
2004-03-18 12:00:00,27.34,27.34,27.2,27.23,43600.0,21.4211,21.4211,21.3115,21.335,43600.0
2004-03-18 12:30:00,27.23,27.5,27.18,27.45,49000.0,21.335,21.5465,21.2958,21.5073,49000.0
2004-03-18 13:00:00,27.42,27.66,27.39,27.5,70700.0,21.4838,21.6719,21.4603,21.5465,70700.0
2004-03-18 13:30:00,27.5,27.56,27.34,27.4,29500.0,21.5465,21.5935,21.4211,21.4682,29500.0
2004-03-18 14:00:00,27.41,27.53,27.4,27.47,37900.0,21.476,21.57,21.4682,21.523,37900.0
2004-03-18 14:30:00,27.47,27.56,27.47,27.56,26900.0,21.523,21.5935,21.523,21.5935,26900.0
2004-03-18 15:00:00,27.55,27.68,27.53,27.68,48300.0,21.5857,21.6875,21.57,21.6875,48300.0
2004-03-18 15:30:00,27.69,27.7,27.57,27.58,66600.0,21.6954,21.7032,21.6014,21.6092,66600.0
2004-03-19 09:30:00,27.43,27.5,27.33,27.36,103400.0,21.4917,21.5465,21.4133,21.4368,103400.0
2004-03-19 10:00:00,27.37,27.5,27.37,27.45,32400.0,21.4447,21.5465,21.4447,21.5073,32400.0
2004-03-19 10:30:00,27.45,27.59,27.45,27.5,29700.0,21.5073,21.617,21.5073,21.5465,29700.0
2004-03-19 11:00:00,27.49,27.49,27.41,27.41,27300.0,21.5387,21.5387,21.476,21.476,27300.0
2004-03-19 11:30:00,27.41,27.56,27.41,27.47,22900.0,21.476,21.5935,21.476,21.523,22900.0
2004-03-19 12:00:00,27.48,27.56,27.48,27.55,35300.0,21.5308,21.5935,21.5308,21.5857,35300.0
2004-03-19 12:30:00,27.55,27.57,27.52,27.54,21700.0,21.5857,21.6014,21.5622,21.5779,21700.0
2004-03-19 13:00:00,27.55,27.6,27.5,27.5,22200.0,21.5857,21.6249,21.5465,21.5465,22200.0
2004-03-19 13:30:00,27.51,27.63,27.51,27.63,20300.0,21.5543,21.6484,21.5543,21.6484,20300.0
2004-03-19 14:00:00,27.63,27.64,27.57,27.62,16300.0,21.6484,21.6562,21.6014,21.6405,16300.0
2004-03-19 14:30:00,27.62,27.63,27.48,27.49,18200.0,21.6405,21.6484,21.5308,21.5387,18200.0
2004-03-19 15:00:00,27.49,27.52,27.42,27.44,37000.0,21.5387,21.5622,21.4838,21.4995,37000.0
2004-03-19 15:30:00,27.44,27.45,27.26,27.31,64200.0,21.4995,21.5073,21.3585,21.3976,64200.0
2004-03-22 09:30:00,27.27,27.38,27.03,27.04,41000.0,21.3663,21.4525,21.1783,21.1861,41000.0
2004-03-22 10:00:00,27.01,27.01,26.64,26.7,83700.0,21.1626,21.1626,20.8727,20.9197,83700.0
2004-03-22 10:30:00,26.69,27.02,26.64,27.02,119800.0,20.9119,21.1704,20.8727,21.1704,119800.0
2004-03-22 11:00:00,27.02,27.1,26.97,27.08,27300.0,21.1704,21.2331,21.1312,21.2174,27300.0
2004-03-22 11:30:00,27.08,27.15,26.98,27.05,27800.0,21.2174,21.2723,21.1391,21.1939,27800.0
2004-03-22 12:00:00,27.04,27.15,27.03,27.1,35800.0,21.1861,21.2723,21.1783,21.2331,35800.0
2004-03-22 12:30:00,27.1,27.19,27.07,27.14,18900.0,21.2331,21.3036,21.2096,21.2644,18900.0
2004-03-22 13:00:00,27.13,27.13,27.0,27.08,26000.0,21.2566,21.2566,21.1548,21.2174,26000.0
2004-03-22 13:30:00,27.07,27.13,27.01,27.03,24000.0,21.2096,21.2566,21.1626,21.1783,24000.0
2004-03-22 14:00:00,27.04,27.04,26.83,26.95,41500.0,21.1861,21.1861,21.0216,21.1156,41500.0
2004-03-22 14:30:00,26.95,27.06,26.94,26.97,28500.0,21.1156,21.2018,21.1077,21.1312,28500.0
2004-03-22 15:00:00,26.98,27.09,26.9,26.94,38700.0,21.1391,21.2253,21.0764,21.1077,38700.0
2004-03-22 15:30:00,26.93,27.07,26.9,27.04,73500.0,21.0999,21.2096,21.0764,21.1861,73500.0
2004-03-23 09:30:00,27.24,27.3,27.06,27.25,39800.0,21.3428,21.3898,21.2018,21.3506,39800.0
2004-03-23 10:00:00,27.23,27.25,27.13,27.22,39900.0,21.335,21.3506,21.2566,21.3271,39900.0
2004-03-23 10:30:00,27.21,27.29,27.17,27.2,49600.0,21.3193,21.382,21.288,21.3115,49600.0
2004-03-23 11:00:00,27.2,27.21,27.01,27.09,26000.0,21.3115,21.3193,21.1626,21.2253,26000.0
2004-03-23 11:30:00,27.09,27.09,26.91,27.0,47800.0,21.2253,21.2253,21.0842,21.1548,47800.0
2004-03-23 12:00:00,27.01,27.04,26.87,26.9,31500.0,21.1626,21.1861,21.0529,21.0764,31500.0
2004-03-23 12:30:00,26.91,26.92,26.81,26.85,56200.0,21.0842,21.0921,21.0059,21.0372,56200.0
2004-03-23 13:00:00,26.84,26.85,26.68,26.72,134700.0,21.0294,21.0372,20.904,20.9354,134700.0
2004-03-23 13:30:00,26.72,27.02,26.72,26.91,90600.0,20.9354,21.1704,20.9354,21.0842,90600.0
2004-03-23 14:00:00,26.92,26.99,26.9,26.96,41400.0,21.0921,21.1469,21.0764,21.1234,41400.0
2004-03-23 14:30:00,26.98,27.05,26.94,27.04,51800.0,21.1391,21.1939,21.1077,21.1861,51800.0
2004-03-23 15:00:00,27.03,27.07,26.99,27.03,64300.0,21.1783,21.2096,21.1469,21.1783,64300.0
2004-03-23 15:30:00,27.04,27.1,26.87,26.9,82500.0,21.1861,21.2331,21.0529,21.0764,82500.0
2004-03-24 09:30:00,26.94,27.06,26.9,26.94,35000.0,21.1077,21.2018,21.0764,21.1077,35000.0
2004-03-24 10:00:00,26.93,26.94,26.7,26.72,66100.0,21.0999,21.1077,20.9197,20.9354,66100.0
2004-03-24 10:30:00,26.72,26.76,26.59,26.68,50000.0,20.9354,20.9667,20.8335,20.904,50000.0
2004-03-24 11:00:00,26.68,26.8,26.6,26.71,80800.0,20.904,20.9981,20.8414,20.9275,80800.0
2004-03-24 11:30:00,26.75,26.78,26.67,26.78,36700.0,20.9589,20.9824,20.8962,20.9824,36700.0
2004-03-24 12:00:00,26.78,26.95,26.75,26.95,59700.0,20.9824,21.1156,20.9589,21.1156,59700.0
2004-03-24 12:30:00,26.98,27.05,26.92,26.93,32000.0,21.1391,21.1939,21.0921,21.0999,32000.0
2004-03-24 13:00:00,26.94,26.94,26.87,26.91,24300.0,21.1077,21.1077,21.0529,21.0842,24300.0
2004-03-24 13:30:00,26.92,26.98,26.83,26.96,20400.0,21.0921,21.1391,21.0216,21.1234,20400.0
2004-03-24 14:00:00,26.95,26.96,26.89,26.91,27500.0,21.1156,21.1234,21.0686,21.0842,27500.0
2004-03-24 14:30:00,26.92,26.97,26.82,26.83,41300.0,21.0921,21.1312,21.0137,21.0216,41300.0
2004-03-24 15:00:00,26.84,26.88,26.75,26.79,53300.0,21.0294,21.0607,20.9589,20.9902,53300.0
2004-03-24 15:30:00,26.79,26.83,26.7,26.77,67600.0,20.9902,21.0216,20.9197,20.9745,67600.0
2004-03-25 09:30:00,26.78,27.13,26.7,27.06,81700.0,20.9824,21.2566,20.9197,21.2018,81700.0
2004-03-25 10:00:00,27.08,27.18,27.01,27.15,39500.0,21.2174,21.2958,21.1626,21.2723,39500.0
2004-03-25 10:30:00,27.18,27.31,27.15,27.29,36800.0,21.2958,21.3976,21.2723,21.382,36800.0
2004-03-25 11:00:00,27.29,27.5,27.29,27.5,50600.0,21.382,21.5465,21.382,21.5465,50600.0
2004-03-25 11:30:00,27.5,27.58,27.48,27.52,42800.0,21.5465,21.6092,21.5308,21.5622,42800.0
2004-03-25 12:00:00,27.53,27.57,27.48,27.57,27500.0,21.57,21.6014,21.5308,21.6014,27500.0
2004-03-25 12:30:00,27.58,27.7,27.55,27.69,49500.0,21.6092,21.7032,21.5857,21.6954,49500.0
2004-03-25 13:00:00,27.69,27.69,27.62,27.68,31800.0,21.6954,21.6954,21.6405,21.6875,31800.0
2004-03-25 13:30:00,27.67,27.69,27.62,27.69,35000.0,21.6797,21.6954,21.6405,21.6954,35000.0
2004-03-25 14:00:00,27.69,27.73,27.64,27.72,44600.0,21.6954,21.7267,21.6562,21.7189,44600.0
2004-03-25 14:30:00,27.71,27.74,27.68,27.73,44300.0,21.711,21.7346,21.6875,21.7267,44300.0
2004-03-25 15:00:00,27.72,27.78,27.71,27.77,50800.0,21.7189,21.7659,21.711,21.7581,50800.0
2004-03-25 15:30:00,27.76,27.78,27.66,27.66,97300.0,21.7502,21.7659,21.6719,21.6719,97300.0
2004-03-26 09:30:00,27.6,27.6,27.3,27.55,44700.0,21.6249,21.6249,21.3898,21.5857,44700.0
2004-03-26 10:00:00,27.55,27.58,27.43,27.5,29300.0,21.5857,21.6092,21.4917,21.5465,29300.0
2004-03-26 10:30:00,27.5,27.53,27.37,27.37,28900.0,21.5465,21.57,21.4447,21.4447,28900.0
2004-03-26 11:00:00,27.38,27.45,27.38,27.43,22800.0,21.4525,21.5073,21.4525,21.4917,22800.0
2004-03-26 11:30:00,27.43,27.61,27.42,27.56,22000.0,21.4917,21.6327,21.4838,21.5935,22000.0
2004-03-26 12:00:00,27.56,27.62,27.55,27.56,28000.0,21.5935,21.6405,21.5857,21.5935,28000.0
2004-03-26 12:30:00,27.56,27.56,27.46,27.46,11200.0,21.5935,21.5935,21.5152,21.5152,11200.0
2004-03-26 13:00:00,27.46,27.57,27.46,27.57,17100.0,21.5152,21.6014,21.5152,21.6014,17100.0
2004-03-26 13:30:00,27.56,27.56,27.44,27.47,21300.0,21.5935,21.5935,21.4995,21.523,21300.0
2004-03-26 14:00:00,27.48,27.54,27.48,27.53,16500.0,21.5308,21.5779,21.5308,21.57,16500.0
2004-03-26 14:30:00,27.53,27.59,27.52,27.55,27000.0,21.57,21.617,21.5622,21.5857,27000.0
2004-03-26 15:00:00,27.55,27.64,27.55,27.61,41000.0,21.5857,21.6562,21.5857,21.6327,41000.0
2004-03-26 15:30:00,27.61,27.62,27.48,27.51,71200.0,21.6327,21.6405,21.5308,21.5543,71200.0
2004-03-29 09:30:00,27.58,27.9,27.52,27.9,60000.0,21.6092,21.8599,21.5622,21.8599,60000.0
2004-03-29 10:00:00,27.91,28.0,27.9,27.99,45200.0,21.8677,21.9383,21.8599,21.9304,45200.0
2004-03-29 10:30:00,27.99,28.1,27.97,28.05,128900.0,21.9304,22.0166,21.9148,21.9774,128900.0
2004-03-29 11:00:00,28.05,28.19,28.03,28.17,54300.0,21.9774,22.0871,21.9618,22.0715,54300.0
2004-03-29 11:30:00,28.17,28.27,28.17,28.25,67000.0,22.0715,22.1498,22.0715,22.1341,67000.0
2004-03-29 12:00:00,28.26,28.28,28.15,28.22,40100.0,22.142,22.1576,22.0558,22.1106,40100.0
2004-03-29 12:30:00,28.23,28.23,28.21,28.22,15700.0,22.1185,22.1185,22.1028,22.1106,15700.0
2004-03-29 13:00:00,28.22,28.22,28.13,28.17,20400.0,22.1106,22.1106,22.0401,22.0715,20400.0
2004-03-29 13:30:00,28.18,28.18,28.07,28.12,29100.0,22.0793,22.0793,21.9931,22.0323,29100.0
2004-03-29 14:00:00,28.13,28.21,28.04,28.05,18000.0,22.0401,22.1028,21.9696,21.9774,18000.0
2004-03-29 14:30:00,28.04,28.04,27.96,28.01,74200.0,21.9696,21.9696,21.9069,21.9461,74200.0
2004-03-29 15:00:00,28.01,28.1,27.95,27.96,71200.0,21.9461,22.0166,21.8991,21.9069,71200.0
2004-03-29 15:30:00,27.96,28.06,27.85,28.03,143900.0,21.9069,21.9853,21.8207,21.9618,143900.0
2004-03-30 09:30:00,27.94,28.02,27.88,28.0,56300.0,21.8913,21.9539,21.8442,21.9383,56300.0
2004-03-30 10:00:00,28.0,28.1,27.91,28.1,37500.0,21.9383,22.0166,21.8677,22.0166,37500.0
2004-03-30 10:30:00,28.09,28.2,28.0,28.17,27400.0,22.0088,22.095,21.9383,22.0715,27400.0
2004-03-30 11:00:00,28.15,28.19,28.07,28.14,41500.0,22.0558,22.0871,21.9931,22.048,41500.0
2004-03-30 11:30:00,28.14,28.18,28.11,28.16,43100.0,22.048,22.0793,22.0245,22.0636,43100.0
2004-03-30 12:00:00,28.14,28.2,28.14,28.2,44400.0,22.048,22.095,22.048,22.095,44400.0
2004-03-30 12:30:00,28.21,28.27,28.1,28.18,56200.0,22.1028,22.1498,22.0166,22.0793,56200.0
2004-03-30 13:00:00,28.18,28.3,28.17,28.26,53100.0,22.0793,22.1733,22.0715,22.142,53100.0
2004-03-30 13:30:00,28.27,28.35,28.25,28.34,43000.0,22.1498,22.2125,22.1341,22.2047,43000.0
2004-03-30 14:00:00,28.34,28.34,28.21,28.23,37700.0,22.2047,22.2047,22.1028,22.1185,37700.0
2004-03-30 14:30:00,28.24,28.3,28.23,28.3,59000.0,22.1263,22.1733,22.1185,22.1733,59000.0
2004-03-30 15:00:00,28.28,28.42,28.27,28.36,55600.0,22.1576,22.2673,22.1498,22.2203,55600.0
2004-03-30 15:30:00,28.36,28.38,28.26,28.35,117300.0,22.2203,22.236,22.142,22.2125,117300.0
2004-03-31 09:30:00,28.3,28.32,27.92,28.16,67500.0,22.1733,22.189,21.8756,22.0636,67500.0
2004-03-31 10:00:00,28.15,28.15,27.9,27.92,52400.0,22.0558,22.0558,21.8599,21.8756,52400.0
2004-03-31 10:30:00,27.93,28.05,27.86,28.02,38400.0,21.8834,21.9774,21.8286,21.9539,38400.0
2004-03-31 11:00:00,28.02,28.06,28.01,28.06,14300.0,21.9539,21.9853,21.9461,21.9853,14300.0
2004-03-31 11:30:00,28.04,28.07,28.0,28.0,25600.0,21.9696,21.9931,21.9383,21.9383,25600.0
2004-03-31 12:00:00,28.0,28.07,28.0,28.04,32200.0,21.9383,21.9931,21.9383,21.9696,32200.0
2004-03-31 12:30:00,28.04,28.07,28.01,28.04,48700.0,21.9696,21.9931,21.9461,21.9696,48700.0
2004-03-31 13:00:00,28.04,28.18,28.02,28.17,37700.0,21.9696,22.0793,21.9539,22.0715,37700.0
2004-03-31 13:30:00,28.18,28.32,28.17,28.31,56800.0,22.0793,22.189,22.0715,22.1812,56800.0
2004-03-31 14:00:00,28.32,28.4,28.29,28.39,57500.0,22.189,22.2517,22.1655,22.2438,57500.0
2004-03-31 14:30:00,28.39,28.6,28.38,28.6,84700.0,22.2438,22.4084,22.236,22.4084,84700.0
2004-03-31 15:00:00,28.61,28.61,28.43,28.44,69500.0,22.4162,22.4162,22.2752,22.283,69500.0
2004-03-31 15:30:00,28.44,28.54,28.43,28.5,85400.0,22.283,22.3614,22.2752,22.33,85400.0
2004-04-01 09:30:00,28.4,28.5,28.29,28.5,78400.0,22.2517,22.33,22.1655,22.33,78400.0
2004-04-01 10:00:00,28.52,28.58,28.52,28.55,85600.0,22.3457,22.3927,22.3457,22.3692,85600.0
2004-04-01 10:30:00,28.56,28.74,28.55,28.71,66100.0,22.377,22.5181,22.3692,22.4946,66100.0
2004-04-01 11:00:00,28.72,28.82,28.68,28.82,67800.0,22.5024,22.5807,22.4711,22.5807,67800.0
2004-04-01 11:30:00,28.82,28.9,28.7,28.71,84400.0,22.5807,22.6434,22.4867,22.4946,84400.0
2004-04-01 12:00:00,28.72,28.78,28.68,28.77,47300.0,22.5024,22.5494,22.4711,22.5416,47300.0
2004-04-01 12:30:00,28.77,28.8,28.73,28.77,92700.0,22.5416,22.5651,22.5102,22.5416,92700.0
2004-04-01 13:00:00,28.77,28.81,28.77,28.81,72000.0,22.5416,22.5729,22.5416,22.5729,72000.0
2004-04-01 13:30:00,28.8,28.86,28.79,28.85,54400.0,22.5651,22.6121,22.5572,22.6042,54400.0
2004-04-01 14:00:00,28.85,28.87,28.83,28.83,85800.0,22.6042,22.6199,22.5886,22.5886,85800.0
2004-04-01 14:30:00,28.83,28.83,28.68,28.68,81000.0,22.5886,22.5886,22.4711,22.4711,81000.0
2004-04-01 15:00:00,28.67,28.73,28.45,28.45,969000.0,22.4632,22.5102,22.2908,22.2908,969000.0
2004-04-01 15:30:00,28.45,28.52,28.44,28.5,234200.0,22.2908,22.3457,22.283,22.33,234200.0
2004-04-02 09:30:00,28.55,28.65,28.49,28.65,135300.0,22.3692,22.4475,22.3222,22.4475,135300.0
2004-04-02 10:00:00,28.62,28.84,28.62,28.84,127800.0,22.424,22.5964,22.424,22.5964,127800.0
2004-04-02 10:30:00,28.84,28.92,28.82,28.85,190600.0,22.5964,22.6591,22.5807,22.6042,190600.0
2004-04-02 11:00:00,28.85,28.86,28.74,28.75,58400.0,22.6042,22.6121,22.5181,22.5259,58400.0
2004-04-02 11:30:00,28.76,28.82,28.71,28.71,82700.0,22.5337,22.5807,22.4946,22.4946,82700.0
2004-04-02 12:00:00,28.71,28.72,28.62,28.63,106000.0,22.4946,22.5024,22.424,22.4319,106000.0
2004-04-02 12:30:00,28.63,28.7,28.62,28.68,51800.0,22.4319,22.4867,22.424,22.4711,51800.0
2004-04-02 13:00:00,28.67,28.68,28.58,28.58,100800.0,22.4632,22.4711,22.3927,22.3927,100800.0
2004-04-02 13:30:00,28.58,28.58,28.56,28.57,42100.0,22.3927,22.3927,22.377,22.3849,42100.0
2004-04-02 14:00:00,28.58,28.6,28.52,28.52,98000.0,22.3927,22.4084,22.3457,22.3457,98000.0
2004-04-02 14:30:00,28.53,28.58,28.48,28.5,86200.0,22.3535,22.3927,22.3143,22.33,86200.0
2004-04-02 15:00:00,28.5,28.62,28.5,28.62,165100.0,22.33,22.424,22.33,22.424,165100.0
2004-04-02 15:30:00,28.62,28.66,28.54,28.54,155800.0,22.424,22.4554,22.3614,22.3614,155800.0
2004-04-05 09:30:00,28.53,28.54,28.39,28.43,80300.0,22.3535,22.3614,22.2438,22.2752,80300.0
2004-04-05 10:00:00,28.44,28.5,28.43,28.47,39200.0,22.283,22.33,22.2752,22.3065,39200.0
2004-04-05 10:30:00,28.47,28.48,28.39,28.4,19800.0,22.3065,22.3143,22.2438,22.2517,19800.0
2004-04-05 11:00:00,28.4,28.44,28.39,28.43,33300.0,22.2517,22.283,22.2438,22.2752,33300.0
2004-04-05 11:30:00,28.42,28.47,28.42,28.46,11900.0,22.2673,22.3065,22.2673,22.2987,11900.0
2004-04-05 12:00:00,28.46,28.5,28.46,28.49,101800.0,22.2987,22.33,22.2987,22.3222,101800.0
2004-04-05 12:30:00,28.5,28.5,28.46,28.49,34400.0,22.33,22.33,22.2987,22.3222,34400.0
2004-04-05 13:00:00,28.5,28.5,28.49,28.5,19300.0,22.33,22.33,22.3222,22.33,19300.0
2004-04-05 13:30:00,28.5,28.5,28.46,28.47,22800.0,22.33,22.33,22.2987,22.3065,22800.0
2004-04-05 14:00:00,28.48,28.5,28.47,28.48,34800.0,22.3143,22.33,22.3065,22.3143,34800.0
2004-04-05 14:30:00,28.48,28.5,28.48,28.48,43500.0,22.3143,22.33,22.3143,22.3143,43500.0
2004-04-05 15:00:00,28.49,28.54,28.49,28.52,143600.0,22.3222,22.3614,22.3222,22.3457,143600.0
2004-04-05 15:30:00,28.52,28.57,28.5,28.57,110300.0,22.3457,22.3849,22.33,22.3849,110300.0
2004-04-06 09:30:00,28.51,28.52,28.36,28.41,38100.0,22.3379,22.3457,22.2203,22.2595,38100.0
2004-04-06 10:00:00,28.41,28.49,28.41,28.46,30400.0,22.2595,22.3222,22.2595,22.2987,30400.0
2004-04-06 10:30:00,28.47,28.5,28.46,28.5,46300.0,22.3065,22.33,22.2987,22.33,46300.0
2004-04-06 11:00:00,28.5,28.53,28.49,28.5,76900.0,22.33,22.3535,22.3222,22.33,76900.0
2004-04-06 11:30:00,28.5,28.5,28.48,28.48,26800.0,22.33,22.33,22.3143,22.3143,26800.0
2004-04-06 12:00:00,28.49,28.5,28.45,28.5,27900.0,22.3222,22.33,22.2908,22.33,27900.0
2004-04-06 12:30:00,28.49,28.5,28.47,28.49,16100.0,22.3222,22.33,22.3065,22.3222,16100.0
2004-04-06 13:00:00,28.49,28.5,28.47,28.49,26100.0,22.3222,22.33,22.3065,22.3222,26100.0
2004-04-06 13:30:00,28.49,28.5,28.48,28.49,43600.0,22.3222,22.33,22.3143,22.3222,43600.0
2004-04-06 14:00:00,28.49,28.5,28.48,28.5,24200.0,22.3222,22.33,22.3143,22.33,24200.0
2004-04-06 14:30:00,28.5,28.5,28.46,28.47,24400.0,22.33,22.33,22.2987,22.3065,24400.0
2004-04-06 15:00:00,28.48,28.5,28.48,28.5,41300.0,22.3143,22.33,22.3143,22.33,41300.0
2004-04-06 15:30:00,28.5,28.51,28.49,28.51,101200.0,22.33,22.3379,22.3222,22.3379,101200.0
2004-04-07 09:30:00,28.5,28.5,28.42,28.45,43700.0,22.33,22.33,22.2673,22.2908,43700.0
2004-04-07 10:00:00,28.46,28.46,28.42,28.44,24500.0,22.2987,22.2987,22.2673,22.283,24500.0
2004-04-07 10:30:00,28.44,28.44,28.23,28.24,36200.0,22.283,22.283,22.1185,22.1263,36200.0
2004-04-07 11:00:00,28.24,28.36,28.24,28.33,42000.0,22.1263,22.2203,22.1263,22.1968,42000.0
2004-04-07 11:30:00,28.33,28.46,28.33,28.42,26700.0,22.1968,22.2987,22.1968,22.2673,26700.0
2004-04-07 12:00:00,28.43,28.45,28.33,28.36,23400.0,22.2752,22.2908,22.1968,22.2203,23400.0
2004-04-07 12:30:00,28.35,28.38,28.34,28.34,15100.0,22.2125,22.236,22.2047,22.2047,15100.0
2004-04-07 13:00:00,28.35,28.45,28.35,28.41,38800.0,22.2125,22.2908,22.2125,22.2595,38800.0
2004-04-07 13:30:00,28.41,28.48,28.37,28.44,17800.0,22.2595,22.3143,22.2282,22.283,17800.0
2004-04-07 14:00:00,28.43,28.45,28.39,28.45,22500.0,22.2752,22.2908,22.2438,22.2908,22500.0
2004-04-07 14:30:00,28.45,28.5,28.41,28.49,44500.0,22.2908,22.33,22.2595,22.3222,44500.0
2004-04-07 15:00:00,28.48,28.53,28.47,28.49,103700.0,22.3143,22.3535,22.3065,22.3222,103700.0
2004-04-07 15:30:00,28.49,28.5,28.39,28.39,73500.0,22.3222,22.33,22.2438,22.2438,73500.0
2004-04-08 09:30:00,28.45,28.54,28.45,28.5,64400.0,22.2908,22.3614,22.2908,22.33,64400.0
2004-04-08 10:00:00,28.5,28.52,28.43,28.49,39000.0,22.33,22.3457,22.2752,22.3222,39000.0
2004-04-08 10:30:00,28.49,28.5,28.47,28.49,17400.0,22.3222,22.33,22.3065,22.3222,17400.0
2004-04-08 11:00:00,28.5,28.51,28.41,28.41,67100.0,22.33,22.3379,22.2595,22.2595,67100.0
2004-04-08 11:30:00,28.4,28.46,28.39,28.4,22300.0,22.2517,22.2987,22.2438,22.2517,22300.0
2004-04-08 12:00:00,28.4,28.5,28.4,28.49,14600.0,22.2517,22.33,22.2517,22.3222,14600.0
2004-04-08 12:30:00,28.5,28.51,28.46,28.47,77200.0,22.33,22.3379,22.2987,22.3065,77200.0
2004-04-08 13:00:00,28.48,28.5,28.47,28.48,24500.0,22.3143,22.33,22.3065,22.3143,24500.0
2004-04-08 13:30:00,28.47,28.5,28.47,28.49,11100.0,22.3065,22.33,22.3065,22.3222,11100.0
2004-04-08 14:00:00,28.49,28.5,28.38,28.4,34700.0,22.3222,22.33,22.236,22.2517,34700.0
2004-04-08 14:30:00,28.42,28.42,28.29,28.3,39300.0,22.2673,22.2673,22.1655,22.1733,39300.0
2004-04-08 15:00:00,28.3,28.36,28.27,28.27,90300.0,22.1733,22.2203,22.1498,22.1498,90300.0
2004-04-08 15:30:00,28.27,28.39,28.23,28.38,84100.0,22.1498,22.2438,22.1185,22.236,84100.0
2004-04-12 09:30:00,28.45,28.58,28.45,28.57,53300.0,22.2908,22.3927,22.2908,22.3849,53300.0
2004-04-12 10:00:00,28.58,28.65,28.58,28.65,114300.0,22.3927,22.4475,22.3927,22.4475,114300.0
2004-04-12 10:30:00,28.65,28.65,28.63,28.65,18900.0,22.4475,22.4475,22.4319,22.4475,18900.0
2004-04-12 11:00:00,28.65,28.65,28.62,28.63,11500.0,22.4475,22.4475,22.424,22.4319,11500.0
2004-04-12 11:30:00,28.63,28.65,28.62,28.65,10700.0,22.4319,22.4475,22.424,22.4475,10700.0
2004-04-12 12:00:00,28.65,28.65,28.62,28.62,11900.0,22.4475,22.4475,22.424,22.424,11900.0
2004-04-12 12:30:00,28.63,28.63,28.58,28.58,18900.0,22.4319,22.4319,22.3927,22.3927,18900.0
2004-04-12 13:00:00,28.58,28.61,28.57,28.58,31700.0,22.3927,22.4162,22.3849,22.3927,31700.0
2004-04-12 13:30:00,28.58,28.63,28.58,28.63,225800.0,22.3927,22.4319,22.3927,22.4319,225800.0
2004-04-12 14:00:00,28.64,28.65,28.61,28.61,24900.0,22.4397,22.4475,22.4162,22.4162,24900.0
2004-04-12 14:30:00,28.62,28.64,28.61,28.62,17500.0,22.424,22.4397,22.4162,22.424,17500.0
2004-04-12 15:00:00,28.62,28.64,28.61,28.64,36700.0,22.424,22.4397,22.4162,22.4397,36700.0
2004-04-12 15:30:00,28.63,28.65,28.62,28.64,37800.0,22.4319,22.4475,22.424,22.4397,37800.0
2004-04-13 09:30:00,28.63,28.63,28.49,28.6,57100.0,22.4319,22.4319,22.3222,22.4084,57100.0
2004-04-13 10:00:00,28.57,28.61,28.53,28.53,79000.0,22.3849,22.4162,22.3535,22.3535,79000.0
2004-04-13 10:30:00,28.54,28.58,28.5,28.58,80500.0,22.3614,22.3927,22.33,22.3927,80500.0
2004-04-13 11:00:00,28.59,28.63,28.57,28.61,27100.0,22.4005,22.4319,22.3849,22.4162,27100.0
2004-04-13 11:30:00,28.6,28.62,28.58,28.59,18800.0,22.4084,22.424,22.3927,22.4005,18800.0
2004-04-13 12:00:00,28.59,28.6,28.51,28.52,33200.0,22.4005,22.4084,22.3379,22.3457,33200.0
2004-04-13 12:30:00,28.52,28.55,28.44,28.55,25900.0,22.3457,22.3692,22.283,22.3692,25900.0
2004-04-13 13:00:00,28.55,28.6,28.54,28.58,179200.0,22.3692,22.4084,22.3614,22.3927,179200.0
2004-04-13 13:30:00,28.58,28.62,28.56,28.59,56400.0,22.3927,22.424,22.377,22.4005,56400.0
2004-04-13 14:00:00,28.59,28.63,28.5,28.52,165100.0,22.4005,22.4319,22.33,22.3457,165100.0
2004-04-13 14:30:00,28.53,28.59,28.5,28.57,97000.0,22.3535,22.4005,22.33,22.3849,97000.0
2004-04-13 15:00:00,28.57,28.57,28.55,28.56,66400.0,22.3849,22.3849,22.3692,22.377,66400.0
2004-04-13 15:30:00,28.56,28.56,28.48,28.48,113600.0,22.377,22.377,22.3143,22.3143,113600.0
2004-04-14 09:30:00,28.36,28.39,28.31,28.38,98100.0,22.2203,22.2438,22.1812,22.236,98100.0
2004-04-14 10:00:00,28.38,28.47,28.37,28.37,62300.0,22.236,22.3065,22.2282,22.2282,62300.0
2004-04-14 10:30:00,28.37,28.54,28.37,28.52,86800.0,22.2282,22.3614,22.2282,22.3457,86800.0
2004-04-14 11:00:00,28.52,28.6,28.51,28.58,88600.0,22.3457,22.4084,22.3379,22.3927,88600.0
2004-04-14 11:30:00,28.59,28.62,28.56,28.62,62600.0,22.4005,22.424,22.377,22.424,62600.0
2004-04-14 12:00:00,28.62,28.67,28.62,28.67,34200.0,22.424,22.4632,22.424,22.4632,34200.0
2004-04-14 12:30:00,28.68,28.68,28.64,28.65,71100.0,22.4711,22.4711,22.4397,22.4475,71100.0
2004-04-14 13:00:00,28.65,28.65,28.61,28.63,20400.0,22.4475,22.4475,22.4162,22.4319,20400.0
2004-04-14 13:30:00,28.62,28.66,28.62,28.62,57200.0,22.424,22.4554,22.424,22.424,57200.0
2004-04-14 14:00:00,28.63,28.63,28.55,28.55,46900.0,22.4319,22.4319,22.3692,22.3692,46900.0
2004-04-14 14:30:00,28.55,28.6,28.52,28.58,67900.0,22.3692,22.4084,22.3457,22.3927,67900.0
2004-04-14 15:00:00,28.58,28.58,28.49,28.5,169100.0,22.3927,22.3927,22.3222,22.33,169100.0
2004-04-14 15:30:00,28.5,28.5,28.41,28.42,94600.0,22.33,22.33,22.2595,22.2673,94600.0
2004-04-15 09:30:00,28.51,28.52,28.46,28.46,59200.0,22.3379,22.3457,22.2987,22.2987,59200.0
2004-04-15 10:00:00,28.46,28.53,28.44,28.52,97600.0,22.2987,22.3535,22.283,22.3457,97600.0
2004-04-15 10:30:00,28.54,28.54,28.5,28.51,95800.0,22.3614,22.3614,22.33,22.3379,95800.0
2004-04-15 11:00:00,28.52,28.58,28.52,28.57,116700.0,22.3457,22.3927,22.3457,22.3849,116700.0
2004-04-15 11:30:00,28.57,28.6,28.57,28.6,67600.0,22.3849,22.4084,22.3849,22.4084,67600.0
2004-04-15 12:00:00,28.6,28.6,28.52,28.59,106600.0,22.4084,22.4084,22.3457,22.4005,106600.0
2004-04-15 12:30:00,28.58,28.61,28.55,28.57,28000.0,22.3927,22.4162,22.3692,22.3849,28000.0
2004-04-15 13:00:00,28.57,28.57,28.54,28.54,49500.0,22.3849,22.3849,22.3614,22.3614,49500.0
2004-04-15 13:30:00,28.55,28.57,28.54,28.55,65200.0,22.3692,22.3849,22.3614,22.3692,65200.0
2004-04-15 14:00:00,28.54,28.55,28.5,28.53,129300.0,22.3614,22.3692,22.33,22.3535,129300.0
2004-04-15 14:30:00,28.54,28.56,28.5,28.55,155500.0,22.3614,22.377,22.33,22.3692,155500.0
2004-04-15 15:00:00,28.55,28.57,28.5,28.54,93100.0,22.3692,22.3849,22.33,22.3614,93100.0
2004-04-15 15:30:00,28.55,28.56,28.48,28.48,92600.0,22.3692,22.377,22.3143,22.3143,92600.0
2004-04-16 09:30:00,28.54,28.54,28.36,28.36,81400.0,22.3614,22.3614,22.2203,22.2203,81400.0
2004-04-16 10:00:00,28.35,28.45,28.31,28.44,54800.0,22.2125,22.2908,22.1812,22.283,54800.0
2004-04-16 10:30:00,28.45,28.49,28.44,28.47,38000.0,22.2908,22.3222,22.283,22.3065,38000.0
2004-04-16 11:00:00,28.48,28.52,28.47,28.52,68900.0,22.3143,22.3457,22.3065,22.3457,68900.0
2004-04-16 11:30:00,28.52,28.53,28.46,28.5,44500.0,22.3457,22.3535,22.2987,22.33,44500.0
2004-04-16 12:00:00,28.51,28.53,28.47,28.48,43500.0,22.3379,22.3535,22.3065,22.3143,43500.0
2004-04-16 12:30:00,28.48,28.52,28.46,28.5,30500.0,22.3143,22.3457,22.2987,22.33,30500.0
2004-04-16 13:00:00,28.5,28.51,28.45,28.45,21000.0,22.33,22.3379,22.2908,22.2908,21000.0
2004-04-16 13:30:00,28.45,28.5,28.42,28.45,28200.0,22.2908,22.33,22.2673,22.2908,28200.0
2004-04-16 14:00:00,28.44,28.52,28.44,28.52,21400.0,22.283,22.3457,22.283,22.3457,21400.0
2004-04-16 14:30:00,28.52,28.52,28.45,28.46,20400.0,22.3457,22.3457,22.2908,22.2987,20400.0
2004-04-16 15:00:00,28.45,28.51,28.42,28.47,61300.0,22.2908,22.3379,22.2673,22.3065,61300.0
2004-04-16 15:30:00,28.46,28.53,28.45,28.46,62800.0,22.2987,22.3535,22.2908,22.2987,62800.0
2004-04-19 09:30:00,28.49,28.49,28.25,28.38,43500.0,22.3222,22.3222,22.1341,22.236,43500.0
2004-04-19 10:00:00,28.36,28.43,28.27,28.43,36600.0,22.2203,22.2752,22.1498,22.2752,36600.0
2004-04-19 10:30:00,28.41,28.41,28.24,28.35,30500.0,22.2595,22.2595,22.1263,22.2125,30500.0
2004-04-19 11:00:00,28.36,28.42,28.34,28.39,36500.0,22.2203,22.2673,22.2047,22.2438,36500.0
2004-04-19 11:30:00,28.39,28.48,28.36,28.48,15100.0,22.2438,22.3143,22.2203,22.3143,15100.0
2004-04-19 12:00:00,28.48,28.5,28.35,28.42,32000.0,22.3143,22.33,22.2125,22.2673,32000.0
2004-04-19 12:30:00,28.42,28.49,28.41,28.44,10100.0,22.2673,22.3222,22.2595,22.283,10100.0
2004-04-19 13:00:00,28.43,28.45,28.39,28.42,15400.0,22.2752,22.2908,22.2438,22.2673,15400.0
2004-04-19 13:30:00,28.45,28.47,28.39,28.47,15400.0,22.2908,22.3065,22.2438,22.3065,15400.0
2004-04-19 14:00:00,28.48,28.48,28.42,28.43,24600.0,22.3143,22.3143,22.2673,22.2752,24600.0
2004-04-19 14:30:00,28.42,28.44,28.38,28.42,26200.0,22.2673,22.283,22.236,22.2673,26200.0
2004-04-19 15:00:00,28.42,28.5,28.41,28.49,34600.0,22.2673,22.33,22.2595,22.3222,34600.0
2004-04-19 15:30:00,28.49,28.5,28.46,28.48,66100.0,22.3222,22.33,22.2987,22.3143,66100.0
2004-04-20 09:30:00,28.5,28.51,28.43,28.51,75900.0,22.33,22.3379,22.2752,22.3379,75900.0
2004-04-20 10:00:00,28.51,28.51,28.4,28.44,31200.0,22.3379,22.3379,22.2517,22.283,31200.0
2004-04-20 10:30:00,28.44,28.5,28.43,28.47,20700.0,22.283,22.33,22.2752,22.3065,20700.0
2004-04-20 11:00:00,28.47,28.51,28.45,28.5,33000.0,22.3065,22.3379,22.2908,22.33,33000.0
2004-04-20 11:30:00,28.5,28.51,28.46,28.48,15100.0,22.33,22.3379,22.2987,22.3143,15100.0
2004-04-20 12:00:00,28.48,28.53,28.48,28.52,16400.0,22.3143,22.3535,22.3143,22.3457,16400.0
2004-04-20 12:30:00,28.51,28.55,28.51,28.51,9100.0,22.3379,22.3692,22.3379,22.3379,9100.0
2004-04-20 13:00:00,28.53,28.53,28.49,28.5,12900.0,22.3535,22.3535,22.3222,22.33,12900.0
2004-04-20 13:30:00,28.51,28.55,28.51,28.53,60700.0,22.3379,22.3692,22.3379,22.3535,60700.0
2004-04-20 14:00:00,28.53,28.54,28.51,28.54,13200.0,22.3535,22.3614,22.3379,22.3614,13200.0
2004-04-20 14:30:00,28.52,28.54,28.36,28.4,43200.0,22.3457,22.3614,22.2203,22.2517,43200.0
2004-04-20 15:00:00,28.39,28.44,28.31,28.35,68900.0,22.2438,22.283,22.1812,22.2125,68900.0
2004-04-20 15:30:00,28.35,28.35,28.06,28.09,81700.0,22.2125,22.2125,21.9853,22.0088,81700.0
2004-04-21 09:30:00,28.2,28.2,28.02,28.15,57500.0,22.095,22.095,21.9539,22.0558,57500.0
2004-04-21 10:00:00,28.14,28.18,27.95,28.18,48700.0,22.048,22.0793,21.8991,22.0793,48700.0
2004-04-21 10:30:00,28.18,28.18,27.97,27.97,35900.0,22.0793,22.0793,21.9148,21.9148,35900.0
2004-04-21 11:00:00,27.98,28.2,27.98,28.2,33900.0,21.9226,22.095,21.9226,22.095,33900.0
2004-04-21 11:30:00,28.19,28.25,28.09,28.23,18000.0,22.0871,22.1341,22.0088,22.1185,18000.0
2004-04-21 12:00:00,28.24,28.28,28.2,28.23,22300.0,22.1263,22.1576,22.095,22.1185,22300.0
2004-04-21 12:30:00,28.22,28.23,28.12,28.15,13500.0,22.1106,22.1185,22.0323,22.0558,13500.0
2004-04-21 13:00:00,28.15,28.3,28.15,28.29,33200.0,22.0558,22.1733,22.0558,22.1655,33200.0
2004-04-21 13:30:00,28.29,28.33,28.27,28.33,40800.0,22.1655,22.1968,22.1498,22.1968,40800.0
2004-04-21 14:00:00,28.36,28.43,28.31,28.36,49200.0,22.2203,22.2752,22.1812,22.2203,49200.0
2004-04-21 14:30:00,28.36,28.38,28.3,28.33,77800.0,22.2203,22.236,22.1733,22.1968,77800.0
2004-04-21 15:00:00,28.33,28.39,28.29,28.37,59400.0,22.1968,22.2438,22.1655,22.2282,59400.0
2004-04-21 15:30:00,28.36,28.4,28.3,28.37,79100.0,22.2203,22.2517,22.1733,22.2282,79100.0
2004-04-22 09:30:00,28.5,28.53,28.46,28.47,137000.0,22.33,22.3535,22.2987,22.3065,137000.0
2004-04-22 10:00:00,28.47,28.54,28.45,28.53,41300.0,22.3065,22.3614,22.2908,22.3535,41300.0
2004-04-22 10:30:00,28.53,28.58,28.52,28.57,71600.0,22.3535,22.3927,22.3457,22.3849,71600.0
2004-04-22 11:00:00,28.57,28.74,28.56,28.68,280200.0,22.3849,22.5181,22.377,22.4711,280200.0
2004-04-22 11:30:00,28.68,28.92,28.6,28.9,263500.0,22.4711,22.6591,22.4084,22.6434,263500.0
2004-04-22 12:00:00,28.92,28.95,28.85,28.9,45800.0,22.6591,22.6826,22.6042,22.6434,45800.0
2004-04-22 12:30:00,28.9,28.96,28.9,28.94,20200.0,22.6434,22.6904,22.6434,22.6748,20200.0
2004-04-22 13:00:00,28.91,28.95,28.88,28.92,35500.0,22.6513,22.6826,22.6278,22.6591,35500.0
2004-04-22 13:30:00,28.92,29.1,28.92,29.08,204900.0,22.6591,22.8001,22.6591,22.7845,204900.0
2004-04-22 14:00:00,29.08,29.15,28.94,29.12,43500.0,22.7845,22.8393,22.6748,22.8158,43500.0
2004-04-22 14:30:00,29.13,29.16,29.06,29.16,98500.0,22.8236,22.8471,22.7688,22.8471,98500.0
2004-04-22 15:00:00,29.16,29.19,29.08,29.12,37400.0,22.8471,22.8706,22.7845,22.8158,37400.0
2004-04-22 15:30:00,29.11,29.2,29.04,29.16,102900.0,22.808,22.8785,22.7531,22.8471,102900.0
2004-04-23 09:30:00,29.17,29.17,28.97,29.07,48200.0,22.855,22.855,22.6983,22.7766,48200.0
2004-04-23 10:00:00,29.07,29.1,28.97,29.04,52300.0,22.7766,22.8001,22.6983,22.7531,52300.0
2004-04-23 10:30:00,29.03,29.1,29.01,29.06,23800.0,22.7453,22.8001,22.7296,22.7688,23800.0
2004-04-23 11:00:00,29.07,29.07,29.0,29.0,39500.0,22.7766,22.7766,22.7218,22.7218,39500.0
2004-04-23 11:30:00,29.0,29.03,28.96,29.0,37500.0,22.7218,22.7453,22.6904,22.7218,37500.0
2004-04-23 12:00:00,29.0,29.06,28.93,28.96,55700.0,22.7218,22.7688,22.6669,22.6904,55700.0
2004-04-23 12:30:00,28.96,29.03,28.96,29.03,27600.0,22.6904,22.7453,22.6904,22.7453,27600.0
2004-04-23 13:00:00,29.03,29.18,29.03,29.17,31500.0,22.7453,22.8628,22.7453,22.855,31500.0
2004-04-23 13:30:00,29.18,29.2,29.09,29.1,23900.0,22.8628,22.8785,22.7923,22.8001,23900.0
2004-04-23 14:00:00,29.09,29.28,29.09,29.28,37100.0,22.7923,22.9412,22.7923,22.9412,37100.0
2004-04-23 14:30:00,29.28,29.34,29.24,29.32,44900.0,22.9412,22.9882,22.9098,22.9725,44900.0
2004-04-23 15:00:00,29.32,29.35,29.2,29.28,72800.0,22.9725,22.996,22.8785,22.9412,72800.0
2004-04-23 15:30:00,29.28,29.3,29.23,29.28,114100.0,22.9412,22.9568,22.902,22.9412,114100.0
2004-04-26 09:30:00,29.29,29.29,29.21,29.23,48900.0,22.949,22.949,22.8863,22.902,48900.0
2004-04-26 10:00:00,29.22,29.27,29.19,29.21,41700.0,22.8941,22.9333,22.8706,22.8863,41700.0
2004-04-26 10:30:00,29.21,29.23,29.17,29.17,56900.0,22.8863,22.902,22.855,22.855,56900.0
2004-04-26 11:00:00,29.17,29.17,29.03,29.03,21800.0,22.855,22.855,22.7453,22.7453,21800.0
2004-04-26 11:30:00,29.04,29.04,28.93,28.96,27000.0,22.7531,22.7531,22.6669,22.6904,27000.0
2004-04-26 12:00:00,28.97,28.99,28.93,28.95,23300.0,22.6983,22.7139,22.6669,22.6826,23300.0
2004-04-26 12:30:00,28.94,29.05,28.93,29.01,34200.0,22.6748,22.7609,22.6669,22.7296,34200.0
2004-04-26 13:00:00,29.0,29.04,28.98,29.0,36600.0,22.7218,22.7531,22.7061,22.7218,36600.0
2004-04-26 13:30:00,29.0,29.06,29.0,29.05,37500.0,22.7218,22.7688,22.7218,22.7609,37500.0
2004-04-26 14:00:00,29.05,29.11,28.98,28.98,239700.0,22.7609,22.808,22.7061,22.7061,239700.0
2004-04-26 14:30:00,28.98,29.13,28.97,29.12,52200.0,22.7061,22.8236,22.6983,22.8158,52200.0
2004-04-26 15:00:00,29.11,29.11,28.99,29.09,179600.0,22.808,22.808,22.7139,22.7923,179600.0
2004-04-26 15:30:00,29.09,29.09,29.0,29.03,129400.0,22.7923,22.7923,22.7218,22.7453,129400.0
2004-04-27 09:30:00,29.29,29.7,29.16,29.63,129500.0,22.949,23.2702,22.8471,23.2154,129500.0
2004-04-27 10:00:00,29.7,29.77,29.6,29.71,105800.0,23.2702,23.3251,23.1919,23.2781,105800.0
2004-04-27 10:30:00,29.71,29.72,29.6,29.6,89400.0,23.2781,23.2859,23.1919,23.1919,89400.0
2004-04-27 11:00:00,29.6,29.6,29.52,29.52,77500.0,23.1919,23.1919,23.1292,23.1292,77500.0
2004-04-27 11:30:00,29.52,29.6,29.52,29.59,63400.0,23.1292,23.1919,23.1292,23.184,63400.0
2004-04-27 12:00:00,29.59,29.6,29.52,29.54,50900.0,23.184,23.1919,23.1292,23.1449,50900.0
2004-04-27 12:30:00,29.54,29.59,29.52,29.55,34900.0,23.1449,23.184,23.1292,23.1527,34900.0
2004-04-27 13:00:00,29.55,29.61,29.52,29.6,44200.0,23.1527,23.1997,23.1292,23.1919,44200.0
2004-04-27 13:30:00,29.6,29.7,29.6,29.69,39500.0,23.1919,23.2702,23.1919,23.2624,39500.0
2004-04-27 14:00:00,29.69,29.7,29.64,29.64,34800.0,23.2624,23.2702,23.2232,23.2232,34800.0
2004-04-27 14:30:00,29.64,29.64,29.56,29.61,185700.0,23.2232,23.2232,23.1605,23.1997,185700.0
2004-04-27 15:00:00,29.61,29.65,29.59,29.65,107500.0,23.1997,23.2311,23.184,23.2311,107500.0
2004-04-27 15:30:00,29.65,29.85,29.64,29.85,244400.0,23.2311,23.3878,23.2232,23.3878,244400.0
2004-04-28 09:30:00,29.81,29.84,29.12,29.36,119600.0,23.3564,23.3799,22.8158,23.0038,119600.0
2004-04-28 10:00:00,29.38,29.4,29.17,29.36,155400.0,23.0195,23.0352,22.855,23.0038,155400.0
2004-04-28 10:30:00,29.36,29.36,29.29,29.32,47300.0,23.0038,23.0038,22.949,22.9725,47300.0
2004-04-28 11:00:00,29.31,29.38,29.3,29.3,71800.0,22.9647,23.0195,22.9568,22.9568,71800.0
2004-04-28 11:30:00,29.3,29.45,29.3,29.45,50600.0,22.9568,23.0744,22.9568,23.0744,50600.0
2004-04-28 12:00:00,29.45,29.46,29.38,29.4,45900.0,23.0744,23.0822,23.0195,23.0352,45900.0
2004-04-28 12:30:00,29.39,29.47,29.39,29.46,20300.0,23.0273,23.09,23.0273,23.0822,20300.0
2004-04-28 13:00:00,29.45,29.47,29.42,29.42,45800.0,23.0744,23.09,23.0508,23.0508,45800.0
2004-04-28 13:30:00,29.43,29.49,29.42,29.45,47300.0,23.0587,23.1057,23.0508,23.0744,47300.0
2004-04-28 14:00:00,29.46,29.52,29.45,29.48,63400.0,23.0822,23.1292,23.0744,23.0979,63400.0
2004-04-28 14:30:00,29.48,29.5,29.32,29.33,70400.0,23.0979,23.1135,22.9725,22.9803,70400.0
2004-04-28 15:00:00,29.33,29.38,29.21,29.21,72600.0,22.9803,23.0195,22.8863,22.8863,72600.0
2004-04-28 15:30:00,29.21,29.35,29.21,29.31,203400.0,22.8863,22.996,22.8863,22.9647,203400.0
2004-04-29 09:30:00,29.29,29.5,29.29,29.37,75400.0,22.949,23.1135,22.949,23.0117,75400.0
2004-04-29 10:00:00,29.36,29.69,29.35,29.66,50000.0,23.0038,23.2624,22.996,23.2389,50000.0
2004-04-29 10:30:00,29.67,29.77,29.62,29.73,61000.0,23.2467,23.3251,23.2075,23.2937,61000.0
2004-04-29 11:00:00,29.74,29.78,29.72,29.76,50000.0,23.3016,23.3329,23.2859,23.3172,50000.0
2004-04-29 11:30:00,29.75,29.79,29.62,29.62,77800.0,23.3094,23.3407,23.2075,23.2075,77800.0
2004-04-29 12:00:00,29.62,29.67,29.56,29.61,62500.0,23.2075,23.2467,23.1605,23.1997,62500.0
2004-04-29 12:30:00,29.62,29.66,29.51,29.51,62300.0,23.2075,23.2389,23.1214,23.1214,62300.0
2004-04-29 13:00:00,29.51,29.52,29.41,29.41,49600.0,23.1214,23.1292,23.043,23.043,49600.0
2004-04-29 13:30:00,29.41,29.5,29.4,29.49,49200.0,23.043,23.1135,23.0352,23.1057,49200.0
2004-04-29 14:00:00,29.47,29.51,29.33,29.33,54400.0,23.09,23.1214,22.9803,22.9803,54400.0
2004-04-29 14:30:00,29.33,29.33,29.25,29.25,69700.0,22.9803,22.9803,22.9177,22.9177,69700.0
2004-04-29 15:00:00,29.25,29.29,29.06,29.12,132400.0,22.9177,22.949,22.7688,22.8158,132400.0
2004-04-29 15:30:00,29.1,29.33,29.08,29.29,92100.0,22.8001,22.9803,22.7845,22.949,92100.0
2004-04-30 09:30:00,29.4,29.54,29.38,29.49,60000.0,23.0352,23.1449,23.0195,23.1057,60000.0
2004-04-30 10:00:00,29.49,29.61,29.35,29.39,141900.0,23.1057,23.1997,22.996,23.0273,141900.0
2004-04-30 10:30:00,29.39,29.61,29.3,29.59,80800.0,23.0273,23.1997,22.9568,23.184,80800.0
2004-04-30 11:00:00,29.59,29.67,29.59,29.6,41500.0,23.184,23.2467,23.184,23.1919,41500.0
2004-04-30 11:30:00,29.61,29.61,29.5,29.54,76800.0,23.1997,23.1997,23.1135,23.1449,76800.0
2004-04-30 12:00:00,29.54,29.68,29.51,29.68,56000.0,23.1449,23.2546,23.1214,23.2546,56000.0
2004-04-30 12:30:00,29.69,29.81,29.65,29.7,207000.0,23.2624,23.3564,23.2311,23.2702,207000.0
2004-04-30 13:00:00,29.72,29.81,29.69,29.8,160400.0,23.2859,23.3564,23.2624,23.3486,160400.0
2004-04-30 13:30:00,29.81,29.96,29.81,29.95,107200.0,23.3564,23.4739,23.3564,23.4661,107200.0
2004-04-30 14:00:00,29.95,30.1,29.94,30.1,122300.0,23.4661,23.5836,23.4583,23.5836,122300.0
2004-04-30 14:30:00,30.09,30.17,30.08,30.11,91000.0,23.5758,23.6385,23.568,23.5915,91000.0
2004-04-30 15:00:00,30.11,30.11,29.95,29.95,183400.0,23.5915,23.5915,23.4661,23.4661,183400.0
2004-04-30 15:30:00,29.95,29.99,29.79,29.79,174000.0,23.4661,23.4974,23.3407,23.3407,174000.0
2004-05-03 09:30:00,29.92,29.92,29.75,29.75,56400.0,23.4426,23.4426,23.3094,23.3094,56400.0
2004-05-03 10:00:00,29.76,29.8,29.65,29.8,80100.0,23.3172,23.3486,23.2311,23.3486,80100.0
2004-05-03 10:30:00,29.79,30.03,29.79,29.95,82900.0,23.3407,23.5288,23.3407,23.4661,82900.0
2004-05-03 11:00:00,29.96,29.98,29.72,29.76,81600.0,23.4739,23.4896,23.2859,23.3172,81600.0
2004-05-03 11:30:00,29.76,29.79,29.62,29.62,48500.0,23.3172,23.3407,23.2075,23.2075,48500.0
2004-05-03 12:00:00,29.62,29.65,29.57,29.61,44600.0,23.2075,23.2311,23.1684,23.1997,44600.0
2004-05-03 12:30:00,29.69,29.71,29.63,29.7,50800.0,23.2624,23.2781,23.2154,23.2702,50800.0
2004-05-03 13:00:00,29.71,29.87,29.7,29.77,72000.0,23.2781,23.4034,23.2702,23.3251,72000.0
2004-05-03 13:30:00,29.77,29.78,29.65,29.67,42000.0,23.3251,23.3329,23.2311,23.2467,42000.0
2004-05-03 14:00:00,29.68,29.8,29.67,29.76,39500.0,23.2546,23.3486,23.2467,23.3172,39500.0
2004-05-03 14:30:00,29.76,29.76,29.62,29.63,29300.0,23.3172,23.3172,23.2075,23.2154,29300.0
2004-05-03 15:00:00,29.62,29.67,29.55,29.61,50400.0,23.2075,23.2467,23.1527,23.1997,50400.0
2004-05-03 15:30:00,29.6,29.75,29.6,29.72,100200.0,23.1919,23.3094,23.1919,23.2859,100200.0
2004-05-04 09:30:00,29.69,29.7,29.43,29.55,101200.0,23.2624,23.2702,23.0587,23.1527,101200.0
2004-05-04 10:00:00,29.55,29.72,29.5,29.59,37100.0,23.1527,23.2859,23.1135,23.184,37100.0
2004-05-04 10:30:00,29.59,29.61,29.46,29.47,22600.0,23.184,23.1997,23.0822,23.09,22600.0
2004-05-04 11:00:00,29.47,29.58,29.45,29.48,31900.0,23.09,23.1762,23.0744,23.0979,31900.0
2004-05-04 11:30:00,29.48,29.61,29.46,29.58,26800.0,23.0979,23.1997,23.0822,23.1762,26800.0
2004-05-04 12:00:00,29.58,29.6,29.45,29.45,41800.0,23.1762,23.1919,23.0744,23.0744,41800.0
2004-05-04 12:30:00,29.45,29.5,29.4,29.41,45900.0,23.0744,23.1135,23.0352,23.043,45900.0
2004-05-04 13:00:00,29.41,29.48,29.39,29.48,28700.0,23.043,23.0979,23.0273,23.0979,28700.0
2004-05-04 13:30:00,29.49,29.52,29.39,29.47,34500.0,23.1057,23.1292,23.0273,23.09,34500.0
2004-05-04 14:00:00,29.47,29.59,29.43,29.56,57500.0,23.09,23.184,23.0587,23.1605,57500.0
2004-05-04 14:30:00,29.59,30.0,29.55,29.99,72300.0,23.184,23.5053,23.1527,23.4974,72300.0
2004-05-04 15:00:00,29.99,30.0,29.69,29.69,89900.0,23.4974,23.5053,23.2624,23.2624,89900.0
2004-05-04 15:30:00,29.66,29.74,29.56,29.71,96200.0,23.2389,23.3016,23.1605,23.2781,96200.0
2004-05-05 09:30:00,29.63,29.68,29.56,29.56,66500.0,23.2154,23.2546,23.1605,23.1605,66500.0
2004-05-05 10:00:00,29.56,29.59,29.42,29.53,88800.0,23.1605,23.184,23.0508,23.137,88800.0
2004-05-05 10:30:00,29.53,29.68,29.52,29.66,52800.0,23.137,23.2546,23.1292,23.2389,52800.0
2004-05-05 11:00:00,29.64,29.66,29.52,29.52,12800.0,23.2232,23.2389,23.1292,23.1292,12800.0
2004-05-05 11:30:00,29.52,29.69,29.52,29.6,23800.0,23.1292,23.2624,23.1292,23.1919,23800.0
2004-05-05 12:00:00,29.61,29.62,29.49,29.5,19700.0,23.1997,23.2075,23.1057,23.1135,19700.0
2004-05-05 12:30:00,29.5,29.58,29.49,29.57,23300.0,23.1135,23.1762,23.1057,23.1684,23300.0
2004-05-05 13:00:00,29.56,29.6,29.55,29.57,24300.0,23.1605,23.1919,23.1527,23.1684,24300.0
2004-05-05 13:30:00,29.57,29.62,29.51,29.53,35800.0,23.1684,23.2075,23.1214,23.137,35800.0
2004-05-05 14:00:00,29.53,29.64,29.49,29.63,50000.0,23.137,23.2232,23.1057,23.2154,50000.0
2004-05-05 14:30:00,29.64,29.67,29.52,29.53,53900.0,23.2232,23.2467,23.1292,23.137,53900.0
2004-05-05 15:00:00,29.53,29.6,29.52,29.57,75200.0,23.137,23.1919,23.1292,23.1684,75200.0
2004-05-05 15:30:00,29.57,29.62,29.55,29.55,67800.0,23.1684,23.2075,23.1527,23.1527,67800.0
2004-05-06 09:30:00,29.33,29.43,29.28,29.32,85100.0,22.9803,23.0587,22.9412,22.9725,85100.0
2004-05-06 10:00:00,29.34,29.44,29.29,29.34,75600.0,22.9882,23.0665,22.949,22.9882,75600.0
2004-05-06 10:30:00,29.34,29.4,29.28,29.37,62400.0,22.9882,23.0352,22.9412,23.0117,62400.0
2004-05-06 11:00:00,29.38,29.52,29.37,29.51,55300.0,23.0195,23.1292,23.0117,23.1214,55300.0
2004-05-06 11:30:00,29.52,29.54,29.48,29.5,23500.0,23.1292,23.1449,23.0979,23.1135,23500.0
2004-05-06 12:00:00,29.5,29.56,29.43,29.44,50100.0,23.1135,23.1605,23.0587,23.0665,50100.0
2004-05-06 12:30:00,29.44,29.45,29.34,29.4,24000.0,23.0665,23.0744,22.9882,23.0352,24000.0
2004-05-06 13:00:00,29.41,29.47,29.36,29.46,11700.0,23.043,23.09,23.0038,23.0822,11700.0
2004-05-06 13:30:00,29.45,29.55,29.43,29.55,11200.0,23.0744,23.1527,23.0587,23.1527,11200.0
2004-05-06 14:00:00,29.57,29.62,29.51,29.51,62400.0,23.1684,23.2075,23.1214,23.1214,62400.0
2004-05-06 14:30:00,29.51,29.53,29.48,29.52,53100.0,23.1214,23.137,23.0979,23.1292,53100.0
2004-05-06 15:00:00,29.5,29.51,29.41,29.43,53200.0,23.1135,23.1214,23.043,23.0587,53200.0
2004-05-06 15:30:00,29.43,29.6,29.43,29.56,56400.0,23.0587,23.1919,23.0587,23.1605,56400.0
2004-05-07 09:30:00,29.41,29.42,29.25,29.39,50900.0,23.043,23.0508,22.9177,23.0273,50900.0
2004-05-07 10:00:00,29.4,29.45,29.26,29.45,64600.0,23.0352,23.0744,22.9255,23.0744,64600.0
2004-05-07 10:30:00,29.43,29.55,29.41,29.44,92400.0,23.0587,23.1527,23.043,23.0665,92400.0
2004-05-07 11:00:00,29.43,29.43,29.31,29.35,37200.0,23.0587,23.0587,22.9647,22.996,37200.0
2004-05-07 11:30:00,29.36,29.38,29.27,29.36,83500.0,23.0038,23.0195,22.9333,23.0038,83500.0
2004-05-07 12:00:00,29.35,29.39,29.33,29.39,19300.0,22.996,23.0273,22.9803,23.0273,19300.0
2004-05-07 12:30:00,29.39,29.5,29.37,29.46,26500.0,23.0273,23.1135,23.0117,23.0822,26500.0
2004-05-07 13:00:00,29.47,29.54,29.43,29.46,18900.0,23.09,23.1449,23.0587,23.0822,18900.0
2004-05-07 13:30:00,29.46,29.48,29.15,29.18,65100.0,23.0822,23.0979,22.8393,22.8628,65100.0
2004-05-07 14:00:00,29.17,29.25,29.07,29.12,152200.0,22.855,22.9177,22.7766,22.8158,152200.0
2004-05-07 14:30:00,29.12,29.14,29.03,29.09,39100.0,22.8158,22.8315,22.7453,22.7923,39100.0
2004-05-07 15:00:00,29.08,29.11,29.03,29.08,142500.0,22.7845,22.808,22.7453,22.7845,142500.0
2004-05-07 15:30:00,29.08,29.24,29.07,29.15,218200.0,22.7845,22.9098,22.7766,22.8393,218200.0
2004-05-10 09:30:00,28.91,29.05,28.59,28.65,79000.0,22.6513,22.7609,22.4005,22.4475,79000.0
2004-05-10 10:00:00,28.68,28.93,28.68,28.93,49700.0,22.4711,22.6669,22.4711,22.6669,49700.0
2004-05-10 10:30:00,28.9,28.9,28.73,28.88,36200.0,22.6434,22.6434,22.5102,22.6278,36200.0
2004-05-10 11:00:00,28.84,28.86,28.7,28.74,44000.0,22.5964,22.6121,22.4867,22.5181,44000.0
2004-05-10 11:30:00,28.74,28.82,28.7,28.77,23200.0,22.5181,22.5807,22.4867,22.5416,23200.0
2004-05-10 12:00:00,28.76,28.8,28.71,28.8,40600.0,22.5337,22.5651,22.4946,22.5651,40600.0
2004-05-10 12:30:00,28.79,28.9,28.77,28.9,57100.0,22.5572,22.6434,22.5416,22.6434,57100.0
2004-05-10 13:00:00,28.89,29.01,28.87,28.9,70800.0,22.6356,22.7296,22.6199,22.6434,70800.0
2004-05-10 13:30:00,28.88,28.9,28.78,28.82,43300.0,22.6278,22.6434,22.5494,22.5807,43300.0
2004-05-10 14:00:00,28.82,28.84,28.78,28.78,38000.0,22.5807,22.5964,22.5494,22.5494,38000.0
2004-05-10 14:30:00,28.78,28.95,28.71,28.95,48700.0,22.5494,22.6826,22.4946,22.6826,48700.0
2004-05-10 15:00:00,28.94,28.95,28.82,28.88,65200.0,22.6748,22.6826,22.5807,22.6278,65200.0
2004-05-10 15:30:00,28.87,28.91,28.8,28.85,120100.0,22.6199,22.6513,22.5651,22.6042,120100.0
2004-05-11 09:30:00,28.25,28.7,28.25,28.59,98500.0,22.1341,22.4867,22.1341,22.4005,98500.0
2004-05-11 10:00:00,28.59,28.86,28.59,28.86,47000.0,22.4005,22.6121,22.4005,22.6121,47000.0
2004-05-11 10:30:00,28.85,29.0,28.8,28.8,48300.0,22.6042,22.7218,22.5651,22.5651,48300.0
2004-05-11 11:00:00,28.8,28.84,28.78,28.84,20600.0,22.5651,22.5964,22.5494,22.5964,20600.0
2004-05-11 11:30:00,28.84,28.94,28.84,28.92,54600.0,22.5964,22.6748,22.5964,22.6591,54600.0
2004-05-11 12:00:00,28.9,29.06,28.89,28.97,54000.0,22.6434,22.7688,22.6356,22.6983,54000.0
2004-05-11 12:30:00,28.97,28.97,28.86,28.88,41400.0,22.6983,22.6983,22.6121,22.6278,41400.0
2004-05-11 13:00:00,28.88,28.92,28.86,28.9,72400.0,22.6278,22.6591,22.6121,22.6434,72400.0
2004-05-11 13:30:00,28.9,28.9,28.76,28.77,51900.0,22.6434,22.6434,22.5337,22.5416,51900.0
2004-05-11 14:00:00,28.77,28.86,28.77,28.83,49100.0,22.5416,22.6121,22.5416,22.5886,49100.0
2004-05-11 14:30:00,28.83,28.88,28.69,28.72,65200.0,22.5886,22.6278,22.4789,22.5024,65200.0
2004-05-11 15:00:00,28.72,28.78,28.5,28.54,111200.0,22.5024,22.5494,22.33,22.3614,111200.0
2004-05-11 15:30:00,28.54,28.77,28.54,28.77,152800.0,22.3614,22.5416,22.3614,22.5416,152800.0
2004-05-12 09:30:00,28.49,28.56,28.43,28.47,61200.0,22.3222,22.377,22.2752,22.3065,61200.0
2004-05-12 10:00:00,28.45,28.45,28.19,28.19,88900.0,22.2908,22.2908,22.0871,22.0871,88900.0
2004-05-12 10:30:00,28.18,28.36,28.16,28.28,42400.0,22.0793,22.2203,22.0636,22.1576,42400.0
2004-05-12 11:00:00,28.26,28.37,28.2,28.27,73400.0,22.142,22.2282,22.095,22.1498,73400.0
2004-05-12 11:30:00,28.28,28.28,28.02,28.03,45800.0,22.1576,22.1576,21.9539,21.9618,45800.0
2004-05-12 12:00:00,28.03,28.1,28.02,28.1,71400.0,21.9618,22.0166,21.9539,22.0166,71400.0
2004-05-12 12:30:00,28.11,28.27,28.1,28.21,53200.0,22.0245,22.1498,22.0166,22.1028,53200.0
2004-05-12 13:00:00,28.2,28.23,28.18,28.18,22200.0,22.095,22.1185,22.0793,22.0793,22200.0
2004-05-12 13:30:00,28.18,28.2,28.09,28.17,44500.0,22.0793,22.095,22.0088,22.0715,44500.0
2004-05-12 14:00:00,28.16,28.27,28.15,28.26,30600.0,22.0636,22.1498,22.0558,22.142,30600.0
2004-05-12 14:30:00,28.25,28.29,28.13,28.14,104400.0,22.1341,22.1655,22.0401,22.048,104400.0
2004-05-12 15:00:00,28.14,28.44,28.14,28.41,154600.0,22.048,22.283,22.048,22.2595,154600.0
2004-05-12 15:30:00,28.41,28.53,28.35,28.48,160600.0,22.2595,22.3535,22.2125,22.3143,160600.0
2004-05-13 09:30:00,28.45,28.63,28.44,28.53,53800.0,22.2908,22.4319,22.283,22.3535,53800.0
2004-05-13 10:00:00,28.54,28.71,28.49,28.68,71700.0,22.3614,22.4946,22.3222,22.4711,71700.0
2004-05-13 10:30:00,28.67,28.73,28.57,28.73,28200.0,22.4632,22.5102,22.3849,22.5102,28200.0
2004-05-13 11:00:00,28.72,28.73,28.56,28.61,34700.0,22.5024,22.5102,22.377,22.4162,34700.0
2004-05-13 11:30:00,28.62,28.84,28.58,28.82,35200.0,22.424,22.5964,22.3927,22.5807,35200.0
2004-05-13 12:00:00,28.82,28.9,28.82,28.86,23700.0,22.5807,22.6434,22.5807,22.6121,23700.0
2004-05-13 12:30:00,28.88,28.9,28.78,28.81,29400.0,22.6278,22.6434,22.5494,22.5729,29400.0
2004-05-13 13:00:00,28.8,28.81,28.65,28.73,57500.0,22.5651,22.5729,22.4475,22.5102,57500.0
2004-05-13 13:30:00,28.71,28.72,28.61,28.72,18600.0,22.4946,22.5024,22.4162,22.5024,18600.0
2004-05-13 14:00:00,28.72,28.75,28.57,28.69,68400.0,22.5024,22.5259,22.3849,22.4789,68400.0
2004-05-13 14:30:00,28.68,28.76,28.65,28.74,41100.0,22.4711,22.5337,22.4475,22.5181,41100.0
2004-05-13 15:00:00,28.74,28.91,28.73,28.86,48600.0,22.5181,22.6513,22.5102,22.6121,48600.0
2004-05-13 15:30:00,28.86,28.95,28.8,28.85,124900.0,22.6121,22.6826,22.5651,22.6042,124900.0
2004-05-14 09:30:00,28.76,29.02,28.7,28.71,54100.0,22.5337,22.7374,22.4867,22.4946,54100.0
2004-05-14 10:00:00,28.72,28.83,28.61,28.71,42200.0,22.5024,22.5886,22.4162,22.4946,42200.0
2004-05-14 10:30:00,28.7,29.03,28.66,28.98,36400.0,22.4867,22.7453,22.4554,22.7061,36400.0
2004-05-14 11:00:00,28.99,28.99,28.79,28.79,21700.0,22.7139,22.7139,22.5572,22.5572,21700.0
2004-05-14 11:30:00,28.8,28.8,28.71,28.72,22400.0,22.5651,22.5651,22.4946,22.5024,22400.0
2004-05-14 12:00:00,28.71,28.88,28.68,28.88,18900.0,22.4946,22.6278,22.4711,22.6278,18900.0
2004-05-14 12:30:00,28.86,28.88,28.81,28.86,17600.0,22.6121,22.6278,22.5729,22.6121,17600.0
2004-05-14 13:00:00,28.85,28.99,28.85,28.87,14000.0,22.6042,22.7139,22.6042,22.6199,14000.0
2004-05-14 13:30:00,28.88,29.01,28.88,28.95,90900.0,22.6278,22.7296,22.6278,22.6826,90900.0
2004-05-14 14:00:00,28.95,29.15,28.95,29.04,43700.0,22.6826,22.8393,22.6826,22.7531,43700.0
2004-05-14 14:30:00,29.05,29.06,28.99,29.01,41700.0,22.7609,22.7688,22.7139,22.7296,41700.0
2004-05-14 15:00:00,29.01,29.01,28.92,28.95,70500.0,22.7296,22.7296,22.6591,22.6826,70500.0
2004-05-14 15:30:00,28.96,29.0,28.93,28.95,141300.0,22.6904,22.7218,22.6669,22.6826,141300.0
2004-05-17 09:30:00,28.6,28.72,28.41,28.43,48500.0,22.4084,22.5024,22.2595,22.2752,48500.0
2004-05-17 10:00:00,28.46,28.74,28.31,28.74,91200.0,22.2987,22.5181,22.1812,22.5181,91200.0
2004-05-17 10:30:00,28.73,28.73,28.5,28.53,31400.0,22.5102,22.5102,22.33,22.3535,31400.0
2004-05-17 11:00:00,28.53,28.58,28.4,28.58,72300.0,22.3535,22.3927,22.2517,22.3927,72300.0
2004-05-17 11:30:00,28.56,28.64,28.52,28.61,45000.0,22.377,22.4397,22.3457,22.4162,45000.0
2004-05-17 12:00:00,28.64,28.64,28.54,28.55,31600.0,22.4397,22.4397,22.3614,22.3692,31600.0
2004-05-17 12:30:00,28.58,28.58,28.48,28.49,72100.0,22.3927,22.3927,22.3143,22.3222,72100.0
2004-05-17 13:00:00,28.5,28.52,28.49,28.49,18000.0,22.33,22.3457,22.3222,22.3222,18000.0
2004-05-17 13:30:00,28.48,28.5,28.26,28.35,44500.0,22.3143,22.33,22.142,22.2125,44500.0
2004-05-17 14:00:00,28.35,28.54,28.35,28.5,41900.0,22.2125,22.3614,22.2125,22.33,41900.0
2004-05-17 14:30:00,28.51,28.51,28.33,28.39,35900.0,22.3379,22.3379,22.1968,22.2438,35900.0
2004-05-17 15:00:00,28.4,28.56,28.34,28.35,75300.0,22.2517,22.377,22.2047,22.2125,75300.0
2004-05-17 15:30:00,28.35,28.46,28.28,28.43,125100.0,22.2125,22.2987,22.1576,22.2752,125100.0
2004-05-18 09:30:00,28.35,28.81,28.35,28.77,72200.0,22.2125,22.5729,22.2125,22.5416,72200.0
2004-05-18 10:00:00,28.78,28.79,28.67,28.75,35500.0,22.5494,22.5572,22.4632,22.5259,35500.0
2004-05-18 10:30:00,28.73,28.79,28.7,28.7,50400.0,22.5102,22.5572,22.4867,22.4867,50400.0
2004-05-18 11:00:00,28.7,28.76,28.67,28.68,18800.0,22.4867,22.5337,22.4632,22.4711,18800.0
2004-05-18 11:30:00,28.68,28.75,28.66,28.71,37000.0,22.4711,22.5259,22.4554,22.4946,37000.0
2004-05-18 12:00:00,28.69,28.79,28.69,28.69,29600.0,22.4789,22.5572,22.4789,22.4789,29600.0
2004-05-18 12:30:00,28.69,28.72,28.63,28.63,13200.0,22.4789,22.5024,22.4319,22.4319,13200.0
2004-05-18 13:00:00,28.63,28.65,28.59,28.59,30300.0,22.4319,22.4475,22.4005,22.4005,30300.0
2004-05-18 13:30:00,28.61,28.64,28.54,28.58,34600.0,22.4162,22.4397,22.3614,22.3927,34600.0
2004-05-18 14:00:00,28.54,28.67,28.54,28.67,39600.0,22.3614,22.4632,22.3614,22.4632,39600.0
2004-05-18 14:30:00,28.68,28.79,28.68,28.73,75000.0,22.4711,22.5572,22.4711,22.5102,75000.0
2004-05-18 15:00:00,28.72,28.75,28.68,28.7,72500.0,22.5024,22.5259,22.4711,22.4867,72500.0
2004-05-18 15:30:00,28.7,28.77,28.69,28.72,107400.0,22.4867,22.5416,22.4789,22.5024,107400.0
2004-05-19 09:30:00,28.97,28.99,28.8,28.98,73500.0,22.6983,22.7139,22.5651,22.7061,73500.0
2004-05-19 10:00:00,28.98,29.03,28.95,28.97,150300.0,22.7061,22.7453,22.6826,22.6983,150300.0
2004-05-19 10:30:00,28.97,29.01,28.95,28.99,81000.0,22.6983,22.7296,22.6826,22.7139,81000.0
2004-05-19 11:00:00,28.99,28.99,28.88,28.89,34500.0,22.7139,22.7139,22.6278,22.6356,34500.0
2004-05-19 11:30:00,28.89,28.9,28.8,28.81,37800.0,22.6356,22.6434,22.5651,22.5729,37800.0
2004-05-19 12:00:00,28.8,28.81,28.77,28.78,17500.0,22.5651,22.5729,22.5416,22.5494,17500.0
2004-05-19 12:30:00,28.79,28.8,28.72,28.72,25200.0,22.5572,22.5651,22.5024,22.5024,25200.0
2004-05-19 13:00:00,28.73,28.79,28.71,28.72,25900.0,22.5102,22.5572,22.4946,22.5024,25900.0
2004-05-19 13:30:00,28.72,28.79,28.7,28.74,25900.0,22.5024,22.5572,22.4867,22.5181,25900.0
2004-05-19 14:00:00,28.73,28.78,28.47,28.57,40600.0,22.5102,22.5494,22.3065,22.3849,40600.0
2004-05-19 14:30:00,28.55,28.58,28.42,28.42,43400.0,22.3692,22.3927,22.2673,22.2673,43400.0
2004-05-19 15:00:00,28.43,28.6,28.38,28.39,84100.0,22.2752,22.4084,22.236,22.2438,84100.0
2004-05-19 15:30:00,28.38,28.41,28.31,28.35,152600.0,22.236,22.2595,22.1812,22.2125,152600.0
2004-05-20 09:30:00,28.3,28.85,28.28,28.82,80300.0,22.1733,22.6042,22.1576,22.5807,80300.0
2004-05-20 10:00:00,28.82,28.98,28.81,28.87,86100.0,22.5807,22.7061,22.5729,22.6199,86100.0
2004-05-20 10:30:00,28.87,28.93,28.84,28.85,70600.0,22.6199,22.6669,22.5964,22.6042,70600.0
2004-05-20 11:00:00,28.85,28.92,28.85,28.86,42400.0,22.6042,22.6591,22.6042,22.6121,42400.0
2004-05-20 11:30:00,28.86,28.96,28.86,28.95,92900.0,22.6121,22.6904,22.6121,22.6826,92900.0
2004-05-20 12:00:00,28.95,28.96,28.83,28.83,51500.0,22.6826,22.6904,22.5886,22.5886,51500.0
2004-05-20 12:30:00,28.82,28.93,28.81,28.88,36800.0,22.5807,22.6669,22.5729,22.6278,36800.0
2004-05-20 13:00:00,28.86,29.0,28.83,29.0,114400.0,22.6121,22.7218,22.5886,22.7218,114400.0
2004-05-20 13:30:00,29.0,29.03,28.99,29.0,44100.0,22.7218,22.7453,22.7139,22.7218,44100.0
2004-05-20 14:00:00,29.01,29.05,28.98,28.99,48800.0,22.7296,22.7609,22.7061,22.7139,48800.0
2004-05-20 14:30:00,28.99,29.05,28.93,29.02,99100.0,22.7139,22.7609,22.6669,22.7374,99100.0
2004-05-20 15:00:00,29.04,29.16,28.99,29.16,68100.0,22.7531,22.8471,22.7139,22.8471,68100.0
2004-05-20 15:30:00,29.16,29.19,29.1,29.17,160400.0,22.8471,22.8706,22.8001,22.855,160400.0
2004-05-21 09:30:00,29.23,29.48,29.12,29.28,112500.0,22.902,23.0979,22.8158,22.9412,112500.0
2004-05-21 10:00:00,29.27,29.28,29.2,29.2,33800.0,22.9333,22.9412,22.8785,22.8785,33800.0
2004-05-21 10:30:00,29.2,29.37,29.2,29.36,41400.0,22.8785,23.0117,22.8785,23.0038,41400.0
2004-05-21 11:00:00,29.36,29.39,29.32,29.36,40300.0,23.0038,23.0273,22.9725,23.0038,40300.0
2004-05-21 11:30:00,29.37,29.43,29.28,29.31,39100.0,23.0117,23.0587,22.9412,22.9647,39100.0
2004-05-21 12:00:00,29.3,29.4,29.3,29.38,37100.0,22.9568,23.0352,22.9568,23.0195,37100.0
2004-05-21 12:30:00,29.39,29.39,29.32,29.32,16700.0,23.0273,23.0273,22.9725,22.9725,16700.0
2004-05-21 13:00:00,29.31,29.31,29.23,29.27,33100.0,22.9647,22.9647,22.902,22.9333,33100.0
2004-05-21 13:30:00,29.26,29.28,29.11,29.25,38600.0,22.9255,22.9412,22.808,22.9177,38600.0
2004-05-21 14:00:00,29.25,29.25,29.13,29.16,51500.0,22.9177,22.9177,22.8236,22.8471,51500.0
2004-05-21 14:30:00,29.15,29.19,28.94,29.01,94000.0,22.8393,22.8706,22.6748,22.7296,94000.0
2004-05-21 15:00:00,29.01,29.14,28.98,29.11,66400.0,22.7296,22.8315,22.7061,22.808,66400.0
2004-05-21 15:30:00,29.13,29.16,29.06,29.14,69600.0,22.8236,22.8471,22.7688,22.8315,69600.0
2004-05-24 09:30:00,29.16,29.58,29.16,29.41,55800.0,22.8471,23.1762,22.8471,23.043,55800.0
2004-05-24 10:00:00,29.41,29.47,29.23,29.31,36200.0,23.043,23.09,22.902,22.9647,36200.0
2004-05-24 10:30:00,29.31,29.35,29.26,29.3,38400.0,22.9647,22.996,22.9255,22.9568,38400.0
2004-05-24 11:00:00,29.31,29.33,29.25,29.32,52300.0,22.9647,22.9803,22.9177,22.9725,52300.0
2004-05-24 11:30:00,29.33,29.38,29.25,29.31,36600.0,22.9803,23.0195,22.9177,22.9647,36600.0
2004-05-24 12:00:00,29.29,29.34,29.2,29.21,20900.0,22.949,22.9882,22.8785,22.8863,20900.0
2004-05-24 12:30:00,29.21,29.25,29.2,29.21,29100.0,22.8863,22.9177,22.8785,22.8863,29100.0
2004-05-24 13:00:00,29.22,29.28,29.22,29.22,19900.0,22.8941,22.9412,22.8941,22.8941,19900.0
2004-05-24 13:30:00,29.22,29.38,29.22,29.26,28300.0,22.8941,23.0195,22.8941,22.9255,28300.0
2004-05-24 14:00:00,29.29,29.38,29.27,29.28,21600.0,22.949,23.0195,22.9333,22.9412,21600.0
2004-05-24 14:30:00,29.27,29.32,29.24,29.28,18700.0,22.9333,22.9725,22.9098,22.9412,18700.0
2004-05-24 15:00:00,29.28,29.4,29.25,29.3,34400.0,22.9412,23.0352,22.9177,22.9568,34400.0
2004-05-24 15:30:00,29.3,29.45,29.29,29.39,85500.0,22.9568,23.0744,22.949,23.0273,85500.0
2004-05-25 09:30:00,29.28,29.37,29.14,29.14,41700.0,22.9412,23.0117,22.8315,22.8315,41700.0
2004-05-25 10:00:00,29.14,29.45,29.11,29.41,40100.0,22.8315,23.0744,22.808,23.043,40100.0
2004-05-25 10:30:00,29.44,29.66,29.44,29.66,72200.0,23.0665,23.2389,23.0665,23.2389,72200.0
2004-05-25 11:00:00,29.64,29.64,29.48,29.52,44000.0,23.2232,23.2232,23.0979,23.1292,44000.0
2004-05-25 11:30:00,29.5,29.8,29.48,29.71,120200.0,23.1135,23.3486,23.0979,23.2781,120200.0
2004-05-25 12:00:00,29.71,29.92,29.71,29.91,51900.0,23.2781,23.4426,23.2781,23.4348,51900.0
2004-05-25 12:30:00,29.89,30.0,29.89,29.99,79600.0,23.4191,23.5053,23.4191,23.4974,79600.0
2004-05-25 13:00:00,30.0,30.1,29.99,30.09,105100.0,23.5053,23.5836,23.4974,23.5758,105100.0
2004-05-25 13:30:00,30.09,30.29,30.09,30.29,66000.0,23.5758,23.7325,23.5758,23.7325,66000.0
2004-05-25 14:00:00,30.28,30.35,30.27,30.33,151500.0,23.7247,23.7795,23.7168,23.7638,151500.0
2004-05-25 14:30:00,30.33,30.34,30.25,30.28,108500.0,23.7638,23.7717,23.7012,23.7247,108500.0
2004-05-25 15:00:00,30.28,30.4,30.27,30.36,228000.0,23.7247,23.8187,23.7168,23.7873,228000.0
2004-05-25 15:30:00,30.36,30.38,30.3,30.34,202700.0,23.7873,23.803,23.7403,23.7717,202700.0
2004-05-26 09:30:00,30.24,30.27,30.15,30.16,79400.0,23.6933,23.7168,23.6228,23.6306,79400.0
2004-05-26 10:00:00,30.16,30.21,30.11,30.18,60500.0,23.6306,23.6698,23.5915,23.6463,60500.0
2004-05-26 10:30:00,30.19,30.21,30.1,30.18,49200.0,23.6542,23.6698,23.5836,23.6463,49200.0
2004-05-26 11:00:00,30.18,30.2,30.13,30.19,28600.0,23.6463,23.662,23.6071,23.6542,28600.0
2004-05-26 11:30:00,30.2,30.28,30.17,30.21,40900.0,23.662,23.7247,23.6385,23.6698,40900.0
2004-05-26 12:00:00,30.2,30.35,30.19,30.32,38300.0,23.662,23.7795,23.6542,23.756,38300.0
2004-05-26 12:30:00,30.3,30.33,30.26,30.32,19300.0,23.7403,23.7638,23.709,23.756,19300.0
2004-05-26 13:00:00,30.31,30.4,30.27,30.4,29200.0,23.7482,23.8187,23.7168,23.8187,29200.0
2004-05-26 13:30:00,30.4,30.48,30.31,30.33,53800.0,23.8187,23.8814,23.7482,23.7638,53800.0
2004-05-26 14:00:00,30.32,30.4,30.25,30.4,66400.0,23.756,23.8187,23.7012,23.8187,66400.0
2004-05-26 14:30:00,30.37,30.48,30.37,30.39,46200.0,23.7952,23.8814,23.7952,23.8109,46200.0
2004-05-26 15:00:00,30.38,30.43,30.32,30.38,94200.0,23.803,23.8422,23.756,23.803,94200.0
2004-05-26 15:30:00,30.39,30.44,30.33,30.41,129600.0,23.8109,23.85,23.7638,23.8265,129600.0
2004-05-27 09:30:00,30.48,30.95,30.48,30.92,78500.0,23.8814,24.2496,23.8814,24.2261,78500.0
2004-05-27 10:00:00,30.92,30.96,30.86,30.96,92000.0,24.2261,24.2575,24.1791,24.2575,92000.0
2004-05-27 10:30:00,30.96,30.98,30.9,30.92,34900.0,24.2575,24.2731,24.2104,24.2261,34900.0
2004-05-27 11:00:00,30.93,30.99,30.91,30.98,113200.0,24.2339,24.281,24.2183,24.2731,113200.0
2004-05-27 11:30:00,30.98,31.02,30.94,30.97,97000.0,24.2731,24.3045,24.2418,24.2653,97000.0
2004-05-27 12:00:00,30.98,30.99,30.82,30.83,41500.0,24.2731,24.281,24.1478,24.1556,41500.0
2004-05-27 12:30:00,30.83,30.83,30.63,30.63,31400.0,24.1556,24.1556,23.9989,23.9989,31400.0
2004-05-27 13:00:00,30.64,30.7,30.61,30.62,26800.0,24.0067,24.0537,23.9832,23.9911,26800.0
2004-05-27 13:30:00,30.6,30.62,30.53,30.53,17800.0,23.9754,23.9911,23.9205,23.9205,17800.0
2004-05-27 14:00:00,30.52,30.6,30.51,30.56,25400.0,23.9127,23.9754,23.9049,23.944,25400.0
2004-05-27 14:30:00,30.56,30.66,30.55,30.65,50100.0,23.944,24.0224,23.9362,24.0146,50100.0
2004-05-27 15:00:00,30.64,30.75,30.64,30.74,76200.0,24.0067,24.0929,24.0067,24.0851,76200.0
2004-05-27 15:30:00,30.74,30.85,30.74,30.82,110200.0,24.0851,24.1713,24.0851,24.1478,110200.0
2004-05-28 09:30:00,30.72,30.72,30.51,30.53,27900.0,24.0694,24.0694,23.9049,23.9205,27900.0
2004-05-28 10:00:00,30.53,30.6,30.34,30.35,48200.0,23.9205,23.9754,23.7717,23.7795,48200.0
2004-05-28 10:30:00,30.34,30.4,30.32,30.32,22400.0,23.7717,23.8187,23.756,23.756,22400.0
2004-05-28 11:00:00,30.33,30.43,30.32,30.35,26400.0,23.7638,23.8422,23.756,23.7795,26400.0
2004-05-28 11:30:00,30.35,30.37,30.32,30.33,19400.0,23.7795,23.7952,23.756,23.7638,19400.0
2004-05-28 12:00:00,30.34,30.42,30.32,30.33,32300.0,23.7717,23.8344,23.756,23.7638,32300.0
2004-05-28 12:30:00,30.32,30.37,30.31,30.37,22600.0,23.756,23.7952,23.7482,23.7952,22600.0
2004-05-28 13:00:00,30.37,30.44,30.37,30.41,21400.0,23.7952,23.85,23.7952,23.8265,21400.0
2004-05-28 13:30:00,30.41,30.41,30.36,30.37,21100.0,23.8265,23.8265,23.7873,23.7952,21100.0
2004-05-28 14:00:00,30.37,30.45,30.21,30.45,29500.0,23.7952,23.8579,23.6698,23.8579,29500.0
2004-05-28 14:30:00,30.46,30.5,30.45,30.47,13800.0,23.8657,23.897,23.8579,23.8735,13800.0
2004-05-28 15:00:00,30.47,30.52,30.44,30.52,30600.0,23.8735,23.9127,23.85,23.9127,30600.0
2004-05-28 15:30:00,30.52,30.59,30.47,30.57,57300.0,23.9127,23.9676,23.8735,23.9519,57300.0
2004-06-01 09:30:00,30.52,30.71,30.52,30.67,27500.0,23.9127,24.0616,23.9127,24.0302,27500.0
2004-06-01 10:00:00,30.68,30.77,30.39,30.46,49100.0,24.0381,24.1086,23.8109,23.8657,49100.0
2004-06-01 10:30:00,30.47,30.68,30.47,30.68,39900.0,23.8735,24.0381,23.8735,24.0381,39900.0
2004-06-01 11:00:00,30.67,30.71,30.65,30.71,39500.0,24.0302,24.0616,24.0146,24.0616,39500.0
2004-06-01 11:30:00,30.71,30.77,30.65,30.75,52200.0,24.0616,24.1086,24.0146,24.0929,52200.0
2004-06-01 12:00:00,30.75,30.78,30.71,30.73,32800.0,24.0929,24.1164,24.0616,24.0772,32800.0
2004-06-01 12:30:00,30.74,30.82,30.74,30.8,23800.0,24.0851,24.1478,24.0851,24.1321,23800.0
2004-06-01 13:00:00,30.78,30.82,30.76,30.79,26600.0,24.1164,24.1478,24.1008,24.1243,26600.0
2004-06-01 13:30:00,30.8,30.81,30.79,30.8,21400.0,24.1321,24.1399,24.1243,24.1321,21400.0
2004-06-01 14:00:00,30.78,30.8,30.66,30.71,101800.0,24.1164,24.1321,24.0224,24.0616,101800.0
2004-06-01 14:30:00,30.71,30.71,30.63,30.65,51000.0,24.0616,24.0616,23.9989,24.0146,51000.0
2004-06-01 15:00:00,30.65,30.67,30.57,30.6,77600.0,24.0146,24.0302,23.9519,23.9754,77600.0
2004-06-01 15:30:00,30.59,30.74,30.57,30.66,107400.0,23.9676,24.0851,23.9519,24.0224,107400.0
2004-06-02 09:30:00,30.55,30.73,30.53,30.7,43800.0,23.9362,24.0772,23.9205,24.0537,43800.0
2004-06-02 10:00:00,30.69,30.7,30.38,30.47,48800.0,24.0459,24.0537,23.803,23.8735,48800.0
2004-06-02 10:30:00,30.44,30.52,30.39,30.4,52000.0,23.85,23.9127,23.8109,23.8187,52000.0
2004-06-02 11:00:00,30.39,30.39,30.24,30.25,60400.0,23.8109,23.8109,23.6933,23.7012,60400.0
2004-06-02 11:30:00,30.24,30.35,30.24,30.31,31000.0,23.6933,23.7795,23.6933,23.7482,31000.0
2004-06-02 12:00:00,30.3,30.37,30.3,30.36,25600.0,23.7403,23.7952,23.7403,23.7873,25600.0
2004-06-02 12:30:00,30.36,30.41,30.33,30.34,30800.0,23.7873,23.8265,23.7638,23.7717,30800.0
2004-06-02 13:00:00,30.33,30.47,30.32,30.47,41400.0,23.7638,23.8735,23.756,23.8735,41400.0
2004-06-02 13:30:00,30.47,30.53,30.44,30.5,56100.0,23.8735,23.9205,23.85,23.897,56100.0
2004-06-02 14:00:00,30.52,30.65,30.49,30.61,82100.0,23.9127,24.0146,23.8892,23.9832,82100.0
2004-06-02 14:30:00,30.6,30.63,30.57,30.59,53600.0,23.9754,23.9989,23.9519,23.9676,53600.0
2004-06-02 15:00:00,30.59,30.74,30.56,30.74,66600.0,23.9676,24.0851,23.944,24.0851,66600.0
2004-06-02 15:30:00,30.74,30.83,30.69,30.78,95700.0,24.0851,24.1556,24.0459,24.1164,95700.0
2004-06-03 09:30:00,30.57,30.63,30.42,30.5,28200.0,23.9519,23.9989,23.8344,23.897,28200.0
2004-06-03 10:00:00,30.52,30.6,30.37,30.42,26600.0,23.9127,23.9754,23.7952,23.8344,26600.0
2004-06-03 10:30:00,30.4,30.51,30.35,30.41,27000.0,23.8187,23.9049,23.7795,23.8265,27000.0
2004-06-03 11:00:00,30.41,30.48,30.31,30.45,44700.0,23.8265,23.8814,23.7482,23.8579,44700.0
2004-06-03 11:30:00,30.47,30.59,30.47,30.59,18300.0,23.8735,23.9676,23.8735,23.9676,18300.0
2004-06-03 12:00:00,30.59,30.63,30.55,30.61,8400.0,23.9676,23.9989,23.9362,23.9832,8400.0
2004-06-03 12:30:00,30.61,30.75,30.61,30.65,22200.0,23.9832,24.0929,23.9832,24.0146,22200.0
2004-06-03 13:00:00,30.66,30.68,30.6,30.62,11100.0,24.0224,24.0381,23.9754,23.9911,11100.0
2004-06-03 13:30:00,30.62,30.62,30.47,30.48,14500.0,23.9911,23.9911,23.8735,23.8814,14500.0
2004-06-03 14:00:00,30.48,30.48,30.39,30.4,22200.0,23.8814,23.8814,23.8109,23.8187,22200.0
2004-06-03 14:30:00,30.4,30.53,30.4,30.53,26700.0,23.8187,23.9205,23.8187,23.9205,26700.0
2004-06-03 15:00:00,30.52,30.52,30.41,30.41,35800.0,23.9127,23.9127,23.8265,23.8265,35800.0
2004-06-03 15:30:00,30.41,30.43,30.3,30.3,102800.0,23.8265,23.8422,23.7403,23.7403,102800.0
2004-06-04 09:30:00,30.4,30.71,30.36,30.47,52100.0,23.8187,24.0616,23.7873,23.8735,52100.0
2004-06-04 10:00:00,30.47,30.69,30.39,30.65,28300.0,23.8735,24.0459,23.8109,24.0146,28300.0
2004-06-04 10:30:00,30.64,30.75,30.64,30.67,24500.0,24.0067,24.0929,24.0067,24.0302,24500.0
2004-06-04 11:00:00,30.66,30.71,30.58,30.64,19600.0,24.0224,24.0616,23.9597,24.0067,19600.0
2004-06-04 11:30:00,30.63,30.63,30.52,30.6,22500.0,23.9989,23.9989,23.9127,23.9754,22500.0
2004-06-04 12:00:00,30.6,30.74,30.58,30.7,11100.0,23.9754,24.0851,23.9597,24.0537,11100.0
2004-06-04 12:30:00,30.71,30.85,30.71,30.8,33200.0,24.0616,24.1713,24.0616,24.1321,33200.0
2004-06-04 13:00:00,30.8,30.8,30.68,30.7,15100.0,24.1321,24.1321,24.0381,24.0537,15100.0
2004-06-04 13:30:00,30.68,30.73,30.62,30.71,13700.0,24.0381,24.0772,23.9911,24.0616,13700.0
2004-06-04 14:00:00,30.7,30.79,30.54,30.54,31800.0,24.0537,24.1243,23.9284,23.9284,31800.0
2004-06-04 14:30:00,30.54,30.61,30.48,30.59,21600.0,23.9284,23.9832,23.8814,23.9676,21600.0
2004-06-04 15:00:00,30.58,30.64,30.46,30.51,46600.0,23.9597,24.0067,23.8657,23.9049,46600.0
2004-06-04 15:30:00,30.51,30.62,30.44,30.62,81700.0,23.9049,23.9911,23.85,23.9911,81700.0
2004-06-07 09:30:00,30.7,30.7,30.46,30.63,64200.0,24.0537,24.0537,23.8657,23.9989,64200.0
2004-06-07 10:00:00,30.61,30.69,30.58,30.65,22700.0,23.9832,24.0459,23.9597,24.0146,22700.0
2004-06-07 10:30:00,30.64,30.71,30.59,30.66,28000.0,24.0067,24.0616,23.9676,24.0224,28000.0
2004-06-07 11:00:00,30.65,30.82,30.63,30.81,36400.0,24.0146,24.1478,23.9989,24.1399,36400.0
2004-06-07 11:30:00,30.84,30.87,30.78,30.78,31400.0,24.1634,24.1869,24.1164,24.1164,31400.0
2004-06-07 12:00:00,30.77,30.8,30.76,30.8,12000.0,24.1086,24.1321,24.1008,24.1321,12000.0
2004-06-07 12:30:00,30.8,30.88,30.79,30.88,34400.0,24.1321,24.1948,24.1243,24.1948,34400.0
2004-06-07 13:00:00,30.88,30.96,30.87,30.96,36000.0,24.1948,24.2575,24.1869,24.2575,36000.0
2004-06-07 13:30:00,30.97,31.0,30.9,30.99,37100.0,24.2653,24.2888,24.2104,24.281,37100.0
2004-06-07 14:00:00,30.98,30.99,30.95,30.95,20400.0,24.2731,24.281,24.2496,24.2496,20400.0
2004-06-07 14:30:00,30.94,31.0,30.94,31.0,76900.0,24.2418,24.2888,24.2418,24.2888,76900.0
2004-06-07 15:00:00,31.01,31.11,31.0,31.05,60300.0,24.2966,24.375,24.2888,24.328,60300.0
2004-06-07 15:30:00,31.05,31.12,31.04,31.11,60500.0,24.328,24.3828,24.3201,24.375,60500.0
2004-06-08 09:30:00,30.97,31.0,30.9,30.96,36000.0,24.2653,24.2888,24.2104,24.2575,36000.0
2004-06-08 10:00:00,30.96,31.0,30.93,30.99,29200.0,24.2575,24.2888,24.2339,24.281,29200.0
2004-06-08 10:30:00,31.0,31.04,30.94,31.0,32700.0,24.2888,24.3201,24.2418,24.2888,32700.0
2004-06-08 11:00:00,30.97,31.0,30.9,30.94,22000.0,24.2653,24.2888,24.2104,24.2418,22000.0
2004-06-08 11:30:00,30.94,30.95,30.89,30.91,17700.0,24.2418,24.2496,24.2026,24.2183,17700.0
2004-06-08 12:00:00,30.92,31.02,30.92,31.01,15700.0,24.2261,24.3045,24.2261,24.2966,15700.0
2004-06-08 12:30:00,31.03,31.03,30.95,31.0,17500.0,24.3123,24.3123,24.2496,24.2888,17500.0
2004-06-08 13:00:00,31.0,31.05,30.98,31.05,21000.0,24.2888,24.328,24.2731,24.328,21000.0
2004-06-08 13:30:00,31.05,31.07,31.01,31.04,26200.0,24.328,24.3436,24.2966,24.3201,26200.0
2004-06-08 14:00:00,31.04,31.21,31.0,31.19,45200.0,24.3201,24.4533,24.2888,24.4377,45200.0
2004-06-08 14:30:00,31.22,31.25,31.17,31.23,34500.0,24.4612,24.4847,24.422,24.469,34500.0
2004-06-08 15:00:00,31.25,31.27,31.15,31.17,53000.0,24.4847,24.5003,24.4063,24.422,53000.0
2004-06-08 15:30:00,31.16,31.36,31.16,31.33,80100.0,24.4142,24.5709,24.4142,24.5474,80100.0
2004-06-09 09:30:00,31.38,31.4,31.25,31.33,24100.0,24.5865,24.6022,24.4847,24.5474,24100.0
2004-06-09 10:00:00,31.33,31.48,31.3,31.37,24200.0,24.5474,24.6649,24.5238,24.5787,24200.0
2004-06-09 10:30:00,31.37,31.46,31.33,31.37,12200.0,24.5787,24.6492,24.5474,24.5787,12200.0
2004-06-09 11:00:00,31.35,31.36,31.25,31.32,37300.0,24.563,24.5709,24.4847,24.5395,37300.0
2004-06-09 11:30:00,31.32,31.33,31.27,31.28,14300.0,24.5395,24.5474,24.5003,24.5082,14300.0
2004-06-09 12:00:00,31.28,31.34,31.24,31.33,27100.0,24.5082,24.5552,24.4768,24.5474,27100.0
2004-06-09 12:30:00,31.33,31.35,31.27,31.35,17100.0,24.5474,24.563,24.5003,24.563,17100.0
2004-06-09 13:00:00,31.35,31.35,31.28,31.3,24800.0,24.563,24.563,24.5082,24.5238,24800.0
2004-06-09 13:30:00,31.3,31.32,31.26,31.26,27700.0,24.5238,24.5395,24.4925,24.4925,27700.0
2004-06-09 14:00:00,31.25,31.35,31.22,31.35,24800.0,24.4847,24.563,24.4612,24.563,24800.0
2004-06-09 14:30:00,31.35,31.42,31.35,31.42,31800.0,24.563,24.6179,24.563,24.6179,31800.0
2004-06-09 15:00:00,31.41,31.41,31.29,31.32,51700.0,24.61,24.61,24.516,24.5395,51700.0
2004-06-09 15:30:00,31.31,31.31,31.17,31.22,62700.0,24.5317,24.5317,24.422,24.4612,62700.0
2004-06-10 09:30:00,31.35,31.45,31.25,31.37,39300.0,24.563,24.6414,24.4847,24.5787,39300.0
2004-06-10 10:00:00,31.37,31.41,31.35,31.39,64600.0,24.5787,24.61,24.563,24.5944,64600.0
2004-06-10 10:30:00,31.39,31.4,31.35,31.4,35800.0,24.5944,24.6022,24.563,24.6022,35800.0
2004-06-10 11:00:00,31.39,31.44,31.39,31.44,79200.0,24.5944,24.6335,24.5944,24.6335,79200.0
2004-06-10 11:30:00,31.42,31.47,31.37,31.4,31400.0,24.6179,24.657,24.5787,24.6022,31400.0
2004-06-10 12:00:00,31.41,31.42,31.36,31.41,23300.0,24.61,24.6179,24.5709,24.61,23300.0
2004-06-10 12:30:00,31.43,31.43,31.42,31.43,8500.0,24.6257,24.6257,24.6179,24.6257,8500.0
2004-06-10 13:00:00,31.43,31.45,31.41,31.43,17500.0,24.6257,24.6414,24.61,24.6257,17500.0
2004-06-10 13:30:00,31.44,31.44,31.38,31.41,125300.0,24.6335,24.6335,24.5865,24.61,125300.0
2004-06-10 14:00:00,31.41,31.44,31.4,31.44,19700.0,24.61,24.6335,24.6022,24.6335,19700.0
2004-06-10 14:30:00,31.43,31.46,31.38,31.39,56500.0,24.6257,24.6492,24.5865,24.5944,56500.0
2004-06-10 15:00:00,31.4,31.4,31.31,31.35,38400.0,24.6022,24.6022,24.5317,24.563,38400.0
2004-06-10 15:30:00,31.36,31.38,31.29,31.36,76300.0,24.5709,24.5865,24.516,24.5709,76300.0
2004-06-14 09:30:00,31.15,31.15,30.95,31.0,36100.0,24.4697,24.4697,24.3126,24.3519,36100.0
2004-06-14 10:00:00,30.99,30.99,30.81,30.88,20900.0,24.344,24.344,24.2026,24.2576,20900.0
2004-06-14 10:30:00,30.88,30.88,30.75,30.75,18300.0,24.2576,24.2576,24.1555,24.1555,18300.0
2004-06-14 11:00:00,30.75,30.77,30.65,30.74,51500.0,24.1555,24.1712,24.0769,24.1476,51500.0
2004-06-14 11:30:00,30.73,30.75,30.72,30.73,13400.0,24.1398,24.1555,24.1319,24.1398,13400.0
2004-06-14 12:00:00,30.72,30.74,30.69,30.72,18400.0,24.1319,24.1476,24.1084,24.1319,18400.0
2004-06-14 12:30:00,30.72,30.84,30.71,30.84,29600.0,24.1319,24.2262,24.1241,24.2262,29600.0
2004-06-14 13:00:00,30.84,30.86,30.73,30.75,25500.0,24.2262,24.2419,24.1398,24.1555,25500.0
2004-06-14 13:30:00,30.75,30.82,30.75,30.81,18300.0,24.1555,24.2105,24.1555,24.2026,18300.0
2004-06-14 14:00:00,30.81,30.84,30.81,30.83,11300.0,24.2026,24.2262,24.2026,24.2183,11300.0
2004-06-14 14:30:00,30.82,30.82,30.68,30.72,15800.0,24.2105,24.2105,24.1005,24.1319,15800.0
2004-06-14 15:00:00,30.71,30.83,30.7,30.79,33100.0,24.1241,24.2183,24.1162,24.1869,33100.0
2004-06-14 15:30:00,30.79,30.88,30.77,30.81,59500.0,24.1869,24.2576,24.1712,24.2026,59500.0
2004-06-15 09:30:00,30.95,31.21,30.93,30.93,29100.0,24.3126,24.5168,24.2969,24.2969,29100.0
2004-06-15 10:00:00,30.93,31.09,30.92,31.03,86700.0,24.2969,24.4226,24.289,24.3754,86700.0
2004-06-15 10:30:00,31.03,31.03,30.84,30.84,47600.0,24.3754,24.3754,24.2262,24.2262,47600.0
2004-06-15 11:00:00,30.83,30.91,30.82,30.91,44000.0,24.2183,24.2812,24.2105,24.2812,44000.0
2004-06-15 11:30:00,30.91,30.97,30.87,30.95,27000.0,24.2812,24.3283,24.2498,24.3126,27000.0
2004-06-15 12:00:00,30.95,30.99,30.94,30.99,23400.0,24.3126,24.344,24.3047,24.344,23400.0
2004-06-15 12:30:00,30.99,31.06,30.98,31.01,40200.0,24.344,24.399,24.3362,24.3597,40200.0
2004-06-15 13:00:00,31.0,31.05,30.96,31.03,30400.0,24.3519,24.3912,24.3205,24.3754,30400.0
2004-06-15 13:30:00,31.03,31.05,31.02,31.04,37300.0,24.3754,24.3912,24.3676,24.3833,37300.0
2004-06-15 14:00:00,31.04,31.12,31.04,31.12,40900.0,24.3833,24.4461,24.3833,24.4461,40900.0
2004-06-15 14:30:00,31.12,31.17,31.09,31.13,49800.0,24.4461,24.4854,24.4226,24.454,49800.0
2004-06-15 15:00:00,31.12,31.16,30.95,31.02,60700.0,24.4461,24.4776,24.3126,24.3676,60700.0
2004-06-15 15:30:00,31.0,31.16,30.98,31.16,70800.0,24.3519,24.4776,24.3362,24.4776,70800.0
2004-06-16 09:30:00,31.15,31.15,30.75,30.79,46700.0,24.4697,24.4697,24.1555,24.1869,46700.0
2004-06-16 10:00:00,30.79,30.8,30.77,30.79,38000.0,24.1869,24.1948,24.1712,24.1869,38000.0
2004-06-16 10:30:00,30.79,30.85,30.76,30.8,43900.0,24.1869,24.234,24.1633,24.1948,43900.0
2004-06-16 11:00:00,30.8,30.84,30.8,30.8,15400.0,24.1948,24.2262,24.1948,24.1948,15400.0
2004-06-16 11:30:00,30.8,30.81,30.79,30.8,15700.0,24.1948,24.2026,24.1869,24.1948,15700.0
2004-06-16 12:00:00,30.8,30.84,30.77,30.83,47000.0,24.1948,24.2262,24.1712,24.2183,47000.0
2004-06-16 12:30:00,30.83,30.91,30.83,30.9,18200.0,24.2183,24.2812,24.2183,24.2733,18200.0
2004-06-16 13:00:00,30.9,30.92,30.78,30.82,17000.0,24.2733,24.289,24.1791,24.2105,17000.0
2004-06-16 13:30:00,30.82,30.86,30.82,30.83,11000.0,24.2105,24.2419,24.2105,24.2183,11000.0
2004-06-16 14:00:00,30.84,31.0,30.84,30.94,18600.0,24.2262,24.3519,24.2262,24.3047,18600.0
2004-06-16 14:30:00,30.94,31.0,30.9,30.94,26300.0,24.3047,24.3519,24.2733,24.3047,26300.0
2004-06-16 15:00:00,30.96,31.07,30.96,31.0,99400.0,24.3205,24.4069,24.3205,24.3519,99400.0
2004-06-16 15:30:00,31.0,31.04,30.89,30.96,72400.0,24.3519,24.3833,24.2655,24.3205,72400.0
2004-06-17 09:30:00,30.98,31.01,30.65,30.78,26000.0,24.3362,24.3597,24.0769,24.1791,26000.0
2004-06-17 10:00:00,30.78,30.78,30.62,30.65,70900.0,24.1791,24.1791,24.0534,24.0769,70900.0
2004-06-17 10:30:00,30.64,30.7,30.57,30.6,54100.0,24.0691,24.1162,24.0141,24.0377,54100.0
2004-06-17 11:00:00,30.61,30.62,30.55,30.56,34900.0,24.0455,24.0534,23.9984,24.0062,34900.0
2004-06-17 11:30:00,30.54,30.6,30.51,30.55,34800.0,23.9905,24.0377,23.967,23.9984,34800.0
2004-06-17 12:00:00,30.55,30.59,30.51,30.51,44700.0,23.9984,24.0298,23.967,23.967,44700.0
2004-06-17 12:30:00,30.51,30.56,30.51,30.54,37900.0,23.967,24.0062,23.967,23.9905,37900.0
2004-06-17 13:00:00,30.54,30.56,30.51,30.53,31600.0,23.9905,24.0062,23.967,23.9827,31600.0
2004-06-17 13:30:00,30.53,30.54,30.48,30.49,53500.0,23.9827,23.9905,23.9434,23.9513,53500.0
2004-06-17 14:00:00,30.49,30.54,30.47,30.5,72100.0,23.9513,23.9905,23.9355,23.9591,72100.0
2004-06-17 14:30:00,30.49,30.5,30.37,30.39,75500.0,23.9513,23.9591,23.857,23.8727,75500.0
2004-06-17 15:00:00,30.39,30.44,30.3,30.43,117700.0,23.8727,23.912,23.802,23.9041,117700.0
2004-06-17 15:30:00,30.44,30.45,30.38,30.39,148000.0,23.912,23.9198,23.8648,23.8727,148000.0
2004-06-18 09:30:00,30.2,30.21,30.08,30.08,149000.0,23.7234,23.7313,23.6292,23.6292,149000.0
2004-06-18 10:00:00,30.08,30.43,30.08,30.43,139300.0,23.6292,23.9041,23.6292,23.9041,139300.0
2004-06-18 10:30:00,30.43,30.57,30.42,30.49,77400.0,23.9041,24.0141,23.8963,23.9513,77400.0
2004-06-18 11:00:00,30.5,30.55,30.48,30.52,51400.0,23.9591,23.9984,23.9434,23.9748,51400.0
2004-06-18 11:30:00,30.52,30.58,30.5,30.52,39600.0,23.9748,24.022,23.9591,23.9748,39600.0
2004-06-18 12:00:00,30.53,30.58,30.51,30.53,33900.0,23.9827,24.022,23.967,23.9827,33900.0
2004-06-18 12:30:00,30.53,30.56,30.5,30.5,13100.0,23.9827,24.0062,23.9591,23.9591,13100.0
2004-06-18 13:00:00,30.5,30.62,30.45,30.54,46700.0,23.9591,24.0534,23.9198,23.9905,46700.0
2004-06-18 13:30:00,30.54,30.56,30.52,30.53,22000.0,23.9905,24.0062,23.9748,23.9827,22000.0
2004-06-18 14:00:00,30.53,30.56,30.52,30.55,36700.0,23.9827,24.0062,23.9748,23.9984,36700.0
2004-06-18 14:30:00,30.55,30.57,30.4,30.46,77400.0,23.9984,24.0141,23.8806,23.9277,77400.0
2004-06-18 15:00:00,30.46,30.53,30.46,30.49,34500.0,23.9277,23.9827,23.9277,23.9513,34500.0
2004-06-18 15:30:00,30.48,30.5,30.43,30.43,85000.0,23.9434,23.9591,23.9041,23.9041,85000.0
2004-06-21 09:30:00,30.45,30.48,30.33,30.46,18300.0,23.9198,23.9434,23.8256,23.9277,18300.0
2004-06-21 10:00:00,30.47,30.48,30.4,30.44,39300.0,23.9355,23.9434,23.8806,23.912,39300.0
2004-06-21 10:30:00,30.45,30.54,30.42,30.49,58800.0,23.9198,23.9905,23.8963,23.9513,58800.0
2004-06-21 11:00:00,30.49,30.52,30.4,30.42,28400.0,23.9513,23.9748,23.8806,23.8963,28400.0
2004-06-21 11:30:00,30.43,30.45,30.4,30.45,19400.0,23.9041,23.9198,23.8806,23.9198,19400.0
2004-06-21 12:00:00,30.45,30.45,30.41,30.45,25600.0,23.9198,23.9198,23.8884,23.9198,25600.0
2004-06-21 12:30:00,30.44,30.5,30.44,30.49,40400.0,23.912,23.9591,23.912,23.9513,40400.0
2004-06-21 13:00:00,30.46,30.5,30.44,30.49,19100.0,23.9277,23.9591,23.912,23.9513,19100.0
2004-06-21 13:30:00,30.5,30.5,30.46,30.49,20900.0,23.9591,23.9591,23.9277,23.9513,20900.0
2004-06-21 14:00:00,30.5,30.5,30.48,30.5,11100.0,23.9591,23.9591,23.9434,23.9591,11100.0
2004-06-21 14:30:00,30.5,30.5,30.4,30.45,47300.0,23.9591,23.9591,23.8806,23.9198,47300.0
2004-06-21 15:00:00,30.44,30.49,30.38,30.41,57800.0,23.912,23.9513,23.8648,23.8884,57800.0
2004-06-21 15:30:00,30.4,30.41,30.19,30.25,140000.0,23.8806,23.8884,23.7156,23.7627,140000.0
2004-06-22 09:30:00,30.27,30.3,30.16,30.26,69300.0,23.7784,23.802,23.692,23.7706,69300.0
2004-06-22 10:00:00,30.25,30.33,30.22,30.28,30600.0,23.7627,23.8256,23.7392,23.7863,30600.0
2004-06-22 10:30:00,30.28,30.34,30.15,30.2,18900.0,23.7863,23.8334,23.6842,23.7234,18900.0
2004-06-22 11:00:00,30.22,30.22,30.07,30.1,28900.0,23.7392,23.7392,23.6213,23.6449,28900.0
2004-06-22 11:30:00,30.1,30.25,30.1,30.25,49800.0,23.6449,23.7627,23.6449,23.7627,49800.0
2004-06-22 12:00:00,30.22,30.27,30.2,30.27,46700.0,23.7392,23.7784,23.7234,23.7784,46700.0
2004-06-22 12:30:00,30.28,30.48,30.27,30.46,56400.0,23.7863,23.9434,23.7784,23.9277,56400.0
2004-06-22 13:00:00,30.47,30.48,30.41,30.43,15600.0,23.9355,23.9434,23.8884,23.9041,15600.0
2004-06-22 13:30:00,30.42,30.59,30.41,30.52,25100.0,23.8963,24.0298,23.8884,23.9748,25100.0
2004-06-22 14:00:00,30.51,30.77,30.45,30.73,76200.0,23.967,24.1712,23.9198,24.1398,76200.0
2004-06-22 14:30:00,30.73,30.76,30.67,30.74,41600.0,24.1398,24.1633,24.0927,24.1476,41600.0
2004-06-22 15:00:00,30.74,30.82,30.64,30.67,65400.0,24.1476,24.2105,24.0691,24.0927,65400.0
2004-06-22 15:30:00,30.66,30.75,30.57,30.64,89600.0,24.0848,24.1555,24.0141,24.0691,89600.0
2004-06-23 09:30:00,30.45,30.78,30.45,30.66,34900.0,23.9198,24.1791,23.9198,24.0848,34900.0
2004-06-23 10:00:00,30.62,30.62,30.42,30.43,32500.0,24.0534,24.0534,23.8963,23.9041,32500.0
2004-06-23 10:30:00,30.42,30.44,30.31,30.44,25500.0,23.8963,23.912,23.8099,23.912,25500.0
2004-06-23 11:00:00,30.43,30.46,30.4,30.43,25500.0,23.9041,23.9277,23.8806,23.9041,25500.0
2004-06-23 11:30:00,30.42,30.49,30.42,30.48,13500.0,23.8963,23.9513,23.8963,23.9434,13500.0
2004-06-23 12:00:00,30.47,30.58,30.41,30.45,25700.0,23.9355,24.022,23.8884,23.9198,25700.0
2004-06-23 12:30:00,30.56,30.63,30.41,30.6,33300.0,24.0062,24.0612,23.8884,24.0377,33300.0
2004-06-23 13:00:00,30.59,30.67,30.59,30.63,22800.0,24.0298,24.0927,24.0298,24.0612,22800.0
2004-06-23 13:30:00,30.64,30.65,30.58,30.6,20600.0,24.0691,24.0769,24.022,24.0377,20600.0
2004-06-23 14:00:00,30.6,30.73,30.58,30.67,26700.0,24.0377,24.1398,24.022,24.0927,26700.0
2004-06-23 14:30:00,30.67,30.74,30.64,30.68,33600.0,24.0927,24.1476,24.0691,24.1005,33600.0
2004-06-23 15:00:00,30.7,30.87,30.69,30.8,62000.0,24.1162,24.2498,24.1084,24.1948,62000.0
2004-06-23 15:30:00,30.8,30.92,30.79,30.92,93100.0,24.1948,24.289,24.1869,24.289,93100.0
2004-06-24 09:30:00,30.5,30.68,30.49,30.65,41100.0,23.9591,24.1005,23.9513,24.0769,41100.0
2004-06-24 10:00:00,30.64,30.64,30.47,30.57,59700.0,24.0691,24.0691,23.9355,24.0141,59700.0
2004-06-24 10:30:00,30.56,30.68,30.49,30.58,37200.0,24.0062,24.1005,23.9513,24.022,37200.0
2004-06-24 11:00:00,30.58,30.61,30.54,30.59,15000.0,24.022,24.0455,23.9905,24.0298,15000.0
2004-06-24 11:30:00,30.62,30.69,30.56,30.6,15500.0,24.0534,24.1084,24.0062,24.0377,15500.0
2004-06-24 12:00:00,30.62,30.68,30.6,30.65,23600.0,24.0534,24.1005,24.0377,24.0769,23600.0
2004-06-24 12:30:00,30.67,30.8,30.67,30.77,26000.0,24.0927,24.1948,24.0927,24.1712,26000.0
2004-06-24 13:00:00,30.77,30.9,30.77,30.9,26300.0,24.1712,24.2733,24.1712,24.2733,26300.0
2004-06-24 13:30:00,30.9,30.93,30.85,30.91,36300.0,24.2733,24.2969,24.234,24.2812,36300.0
2004-06-24 14:00:00,30.91,30.94,30.86,30.89,49900.0,24.2812,24.3047,24.2419,24.2655,49900.0
2004-06-24 14:30:00,30.91,30.99,30.91,30.91,34900.0,24.2812,24.344,24.2812,24.2812,34900.0
2004-06-24 15:00:00,30.91,30.95,30.85,30.91,62100.0,24.2812,24.3126,24.234,24.2812,62100.0
2004-06-24 15:30:00,30.92,30.98,30.86,30.93,84100.0,24.289,24.3362,24.2419,24.2969,84100.0
2004-06-25 09:30:00,30.92,31.01,30.9,30.98,36800.0,24.289,24.3597,24.2733,24.3362,36800.0
2004-06-25 10:00:00,30.97,30.99,30.82,30.88,21800.0,24.3283,24.344,24.2105,24.2576,21800.0
2004-06-25 10:30:00,30.88,30.93,30.86,30.88,17500.0,24.2576,24.2969,24.2419,24.2576,17500.0
2004-06-25 11:00:00,30.87,31.04,30.85,31.01,41000.0,24.2498,24.3833,24.234,24.3597,41000.0
2004-06-25 11:30:00,31.0,31.02,30.88,30.9,30200.0,24.3519,24.3676,24.2576,24.2733,30200.0
2004-06-25 12:00:00,30.89,31.12,30.85,30.92,48600.0,24.2655,24.4461,24.234,24.289,48600.0
2004-06-25 12:30:00,30.92,31.03,30.92,31.0,21600.0,24.289,24.3754,24.289,24.3519,21600.0
2004-06-25 13:00:00,31.0,31.04,30.87,30.89,19300.0,24.3519,24.3833,24.2498,24.2655,19300.0
2004-06-25 13:30:00,30.88,30.93,30.88,30.93,23000.0,24.2576,24.2969,24.2576,24.2969,23000.0
2004-06-25 14:00:00,30.89,30.89,30.7,30.77,29200.0,24.2655,24.2655,24.1162,24.1712,29200.0
2004-06-25 14:30:00,30.76,30.86,30.76,30.84,32200.0,24.1633,24.2419,24.1633,24.2262,32200.0
2004-06-25 15:00:00,30.82,30.95,30.78,30.79,46300.0,24.2105,24.3126,24.1791,24.1869,46300.0
2004-06-25 15:30:00,30.79,30.92,30.79,30.87,52200.0,24.1869,24.289,24.1869,24.2498,52200.0
2004-06-28 09:30:00,31.25,31.25,30.97,31.02,48400.0,24.5483,24.5483,24.3283,24.3676,48400.0
2004-06-28 10:00:00,31.01,31.19,31.01,31.18,19700.0,24.3597,24.5011,24.3597,24.4933,19700.0
2004-06-28 10:30:00,31.2,31.25,31.18,31.19,22900.0,24.509,24.5483,24.4933,24.5011,22900.0
2004-06-28 11:00:00,31.2,31.22,31.1,31.22,27500.0,24.509,24.5247,24.4304,24.5247,27500.0
2004-06-28 11:30:00,31.23,31.28,31.18,31.25,12700.0,24.5326,24.5718,24.4933,24.5483,12700.0
2004-06-28 12:00:00,31.25,31.33,31.22,31.32,18100.0,24.5483,24.6111,24.5247,24.6033,18100.0
2004-06-28 12:30:00,31.32,31.32,31.24,31.29,22900.0,24.6033,24.6033,24.5404,24.5797,22900.0
2004-06-28 13:00:00,31.28,31.44,31.27,31.35,46400.0,24.5718,24.6975,24.564,24.6268,46400.0
2004-06-28 13:30:00,31.34,31.37,31.31,31.33,17800.0,24.619,24.6425,24.5954,24.6111,17800.0
2004-06-28 14:00:00,31.34,31.36,31.17,31.26,60400.0,24.619,24.6347,24.4854,24.5561,60400.0
2004-06-28 14:30:00,31.24,31.3,31.15,31.21,42600.0,24.5404,24.5875,24.4697,24.5168,42600.0
2004-06-28 15:00:00,31.21,31.25,31.15,31.18,67300.0,24.5168,24.5483,24.4697,24.4933,67300.0
2004-06-28 15:30:00,31.19,31.19,31.09,31.17,76400.0,24.5011,24.5011,24.4226,24.4854,76400.0
2004-06-29 09:30:00,31.15,31.39,31.15,31.34,28700.0,24.4697,24.6582,24.4697,24.619,28700.0
2004-06-29 10:00:00,31.34,31.45,31.32,31.42,33000.0,24.619,24.7054,24.6033,24.6818,33000.0
2004-06-29 10:30:00,31.42,31.45,31.38,31.42,20600.0,24.6818,24.7054,24.6504,24.6818,20600.0
2004-06-29 11:00:00,31.42,31.46,31.36,31.41,30100.0,24.6818,24.7132,24.6347,24.674,30100.0
2004-06-29 11:30:00,31.39,31.43,31.38,31.42,20400.0,24.6582,24.6897,24.6504,24.6818,20400.0
2004-06-29 12:00:00,31.4,31.49,31.4,31.45,16100.0,24.6661,24.7368,24.6661,24.7054,16100.0
2004-06-29 12:30:00,31.46,31.49,31.43,31.49,11600.0,24.7132,24.7368,24.6897,24.7368,11600.0
2004-06-29 13:00:00,31.48,31.53,31.48,31.53,28300.0,24.7289,24.7682,24.7289,24.7682,28300.0
2004-06-29 13:30:00,31.53,31.57,31.52,31.56,18000.0,24.7682,24.7996,24.7604,24.7918,18000.0
2004-06-29 14:00:00,31.55,31.6,31.48,31.48,26900.0,24.7839,24.8232,24.7289,24.7289,26900.0
2004-06-29 14:30:00,31.47,31.59,31.45,31.53,43700.0,24.7211,24.8154,24.7054,24.7682,43700.0
2004-06-29 15:00:00,31.53,31.59,31.44,31.57,56100.0,24.7682,24.8154,24.6975,24.7996,56100.0
2004-06-29 15:30:00,31.57,31.59,31.5,31.59,66100.0,24.7996,24.8154,24.7447,24.8154,66100.0
2004-06-30 09:30:00,31.6,31.63,31.4,31.42,36000.0,24.8232,24.8468,24.6661,24.6818,36000.0
2004-06-30 10:00:00,31.4,31.42,31.26,31.31,44500.0,24.6661,24.6818,24.5561,24.5954,44500.0
2004-06-30 10:30:00,31.3,31.38,31.3,31.35,13400.0,24.5875,24.6504,24.5875,24.6268,13400.0
2004-06-30 11:00:00,31.34,31.41,31.29,31.34,24900.0,24.619,24.674,24.5797,24.619,24900.0
2004-06-30 11:30:00,31.34,31.46,31.26,31.46,40600.0,24.619,24.7132,24.5561,24.7132,40600.0
2004-06-30 12:00:00,31.46,31.52,31.43,31.43,99300.0,24.7132,24.7604,24.6897,24.6897,99300.0
2004-06-30 12:30:00,31.44,31.5,31.41,31.49,26300.0,24.6975,24.7447,24.674,24.7368,26300.0
2004-06-30 13:00:00,31.5,31.61,31.49,31.59,51400.0,24.7447,24.8311,24.7368,24.8154,51400.0
2004-06-30 13:30:00,31.58,31.58,31.45,31.45,37300.0,24.8075,24.8075,24.7054,24.7054,37300.0
2004-06-30 14:00:00,31.45,31.63,31.44,31.57,30800.0,24.7054,24.8468,24.6975,24.7996,30800.0
2004-06-30 14:30:00,31.58,31.62,31.48,31.58,67900.0,24.8075,24.8389,24.7289,24.8075,67900.0
2004-06-30 15:00:00,31.58,31.63,31.51,31.63,63800.0,24.8075,24.8468,24.7525,24.8468,63800.0
2004-06-30 15:30:00,31.64,31.77,31.64,31.69,109800.0,24.8546,24.9567,24.8546,24.8939,109800.0
2004-07-01 09:30:00,31.05,31.28,30.85,30.89,107400.0,24.3912,24.5718,24.234,24.2655,107400.0
2004-07-01 10:00:00,30.89,31.04,30.81,30.82,92000.0,24.2655,24.3833,24.2026,24.2105,92000.0
2004-07-01 10:30:00,30.84,30.95,30.69,30.7,81100.0,24.2262,24.3126,24.1084,24.1162,81100.0
2004-07-01 11:00:00,30.69,30.69,30.45,30.61,86700.0,24.1084,24.1084,23.9198,24.0455,86700.0
2004-07-01 11:30:00,30.61,30.66,30.56,30.64,38200.0,24.0455,24.0848,24.0062,24.0691,38200.0
2004-07-01 12:00:00,30.62,30.66,30.54,30.54,20500.0,24.0534,24.0848,23.9905,23.9905,20500.0
2004-07-01 12:30:00,30.55,30.55,30.43,30.43,48200.0,23.9984,23.9984,23.9041,23.9041,48200.0
2004-07-01 13:00:00,30.43,30.46,30.27,30.32,59900.0,23.9041,23.9277,23.7784,23.8177,59900.0
2004-07-01 13:30:00,30.32,30.45,30.27,30.34,68000.0,23.8177,23.9198,23.7784,23.8334,68000.0
2004-07-01 14:00:00,30.34,30.45,30.34,30.41,39300.0,23.8334,23.9198,23.8334,23.8884,39300.0
2004-07-01 14:30:00,30.42,30.59,30.4,30.55,81400.0,23.8963,24.0298,23.8806,23.9984,81400.0
2004-07-01 15:00:00,30.54,30.65,30.52,30.55,38700.0,23.9905,24.0769,23.9748,23.9984,38700.0
2004-07-01 15:30:00,30.55,30.72,30.53,30.69,108900.0,23.9984,24.1319,23.9827,24.1084,108900.0
2004-07-02 09:30:00,30.7,30.7,30.35,30.5,60200.0,24.1162,24.1162,23.8413,23.9591,60200.0
2004-07-02 10:00:00,30.49,30.57,30.31,30.5,37700.0,23.9513,24.0141,23.8099,23.9591,37700.0
2004-07-02 10:30:00,30.55,30.55,30.47,30.48,28000.0,23.9984,23.9984,23.9355,23.9434,28000.0
2004-07-02 11:00:00,30.49,30.52,30.41,30.44,32000.0,23.9513,23.9748,23.8884,23.912,32000.0
2004-07-02 11:30:00,30.43,30.5,30.42,30.46,31400.0,23.9041,23.9591,23.8963,23.9277,31400.0
2004-07-02 12:00:00,30.47,30.5,30.35,30.38,28200.0,23.9355,23.9591,23.8413,23.8648,28200.0
2004-07-02 12:30:00,30.36,30.46,30.35,30.42,21600.0,23.8491,23.9277,23.8413,23.8963,21600.0
2004-07-02 13:00:00,30.42,30.5,30.42,30.47,20200.0,23.8963,23.9591,23.8963,23.9355,20200.0
2004-07-02 13:30:00,30.48,30.51,30.48,30.49,32400.0,23.9434,23.967,23.9434,23.9513,32400.0
2004-07-02 14:00:00,30.49,30.56,30.44,30.56,35100.0,23.9513,24.0062,23.912,24.0062,35100.0
2004-07-02 14:30:00,30.56,30.59,30.48,30.56,41400.0,24.0062,24.0298,23.9434,24.0062,41400.0
2004-07-02 15:00:00,30.55,30.67,30.53,30.64,52000.0,23.9984,24.0927,23.9827,24.0691,52000.0
2004-07-02 15:30:00,30.64,30.67,30.57,30.63,51800.0,24.0691,24.0927,24.0141,24.0612,51800.0
2004-07-06 09:30:00,30.66,30.74,30.61,30.61,44300.0,24.0848,24.1476,24.0455,24.0455,44300.0
2004-07-06 10:00:00,30.61,30.87,30.58,30.87,62300.0,24.0455,24.2498,24.022,24.2498,62300.0
2004-07-06 10:30:00,30.86,30.87,30.67,30.68,116200.0,24.2419,24.2498,24.0927,24.1005,116200.0
2004-07-06 11:00:00,30.68,30.68,30.53,30.65,67700.0,24.1005,24.1005,23.9827,24.0769,67700.0
2004-07-06 11:30:00,30.66,30.68,30.62,30.66,28500.0,24.0848,24.1005,24.0534,24.0848,28500.0
2004-07-06 12:00:00,30.65,30.7,30.63,30.64,27100.0,24.0769,24.1162,24.0612,24.0691,27100.0
2004-07-06 12:30:00,30.63,30.63,30.54,30.56,42300.0,24.0612,24.0612,23.9905,24.0062,42300.0
2004-07-06 13:00:00,30.56,30.59,30.55,30.55,21800.0,24.0062,24.0298,23.9984,23.9984,21800.0
2004-07-06 13:30:00,30.54,30.63,30.53,30.53,29800.0,23.9905,24.0612,23.9827,23.9827,29800.0
2004-07-06 14:00:00,30.54,30.63,30.51,30.56,33900.0,23.9905,24.0612,23.967,24.0062,33900.0
2004-07-06 14:30:00,30.56,30.58,30.49,30.55,46300.0,24.0062,24.022,23.9513,23.9984,46300.0
2004-07-06 15:00:00,30.56,30.68,30.56,30.65,41400.0,24.0062,24.1005,24.0062,24.0769,41400.0
2004-07-06 15:30:00,30.65,30.66,30.59,30.62,89700.0,24.0769,24.0848,24.0298,24.0534,89700.0
2004-07-07 09:30:00,30.64,30.84,30.64,30.77,48500.0,24.0691,24.2262,24.0691,24.1712,48500.0
2004-07-07 10:00:00,30.74,30.8,30.58,30.62,103400.0,24.1476,24.1948,24.022,24.0534,103400.0
2004-07-07 10:30:00,30.63,30.66,30.61,30.64,27400.0,24.0612,24.0848,24.0455,24.0691,27400.0
2004-07-07 11:00:00,30.64,30.79,30.63,30.75,75900.0,24.0691,24.1869,24.0612,24.1555,75900.0
2004-07-07 11:30:00,30.76,30.81,30.75,30.8,29000.0,24.1633,24.2026,24.1555,24.1948,29000.0
2004-07-07 12:00:00,30.8,30.87,30.8,30.87,42000.0,24.1948,24.2498,24.1948,24.2498,42000.0
2004-07-07 12:30:00,30.87,30.91,30.86,30.89,36800.0,24.2498,24.2812,24.2419,24.2655,36800.0
2004-07-07 13:00:00,30.91,31.05,30.91,31.01,55600.0,24.2812,24.3912,24.2812,24.3597,55600.0
2004-07-07 13:30:00,31.01,31.04,30.96,30.96,20600.0,24.3597,24.3833,24.3205,24.3205,20600.0
2004-07-07 14:00:00,30.97,31.04,30.96,31.04,29200.0,24.3283,24.3833,24.3205,24.3833,29200.0
2004-07-07 14:30:00,31.04,31.07,31.0,31.01,43700.0,24.3833,24.4069,24.3519,24.3597,43700.0
2004-07-07 15:00:00,31.0,31.01,30.93,30.99,51000.0,24.3519,24.3597,24.2969,24.344,51000.0
2004-07-07 15:30:00,30.99,31.07,30.99,31.07,139600.0,24.344,24.4069,24.344,24.4069,139600.0
2004-07-08 09:30:00,31.07,31.08,30.71,30.82,32200.0,24.4069,24.4147,24.1241,24.2105,32200.0
2004-07-08 10:00:00,30.82,31.0,30.75,30.98,78600.0,24.2105,24.3519,24.1555,24.3362,78600.0
2004-07-08 10:30:00,30.98,31.03,30.93,30.99,49800.0,24.3362,24.3754,24.2969,24.344,49800.0
2004-07-08 11:00:00,30.99,31.06,30.99,31.05,40600.0,24.344,24.399,24.344,24.3912,40600.0
2004-07-08 11:30:00,31.05,31.09,30.99,30.99,12200.0,24.3912,24.4226,24.344,24.344,12200.0
2004-07-08 12:00:00,31.0,31.01,30.98,30.98,85000.0,24.3519,24.3597,24.3362,24.3362,85000.0
2004-07-08 12:30:00,30.97,31.02,30.97,31.01,21600.0,24.3283,24.3676,24.3283,24.3597,21600.0
2004-07-08 13:00:00,31.01,31.03,30.97,30.98,56700.0,24.3597,24.3754,24.3283,24.3362,56700.0
2004-07-08 13:30:00,30.99,31.03,30.94,30.94,35900.0,24.344,24.3754,24.3047,24.3047,35900.0
2004-07-08 14:00:00,30.95,30.95,30.85,30.94,45800.0,24.3126,24.3126,24.234,24.3047,45800.0
2004-07-08 14:30:00,30.95,31.09,30.95,31.09,81400.0,24.3126,24.4226,24.3126,24.4226,81400.0
2004-07-08 15:00:00,31.1,31.13,31.05,31.07,72300.0,24.4304,24.454,24.3912,24.4069,72300.0
2004-07-08 15:30:00,31.07,31.09,30.99,31.0,99600.0,24.4069,24.4226,24.344,24.3519,99600.0
2004-07-09 09:30:00,31.0,31.1,30.74,30.74,68500.0,24.3519,24.4304,24.1476,24.1476,68500.0
2004-07-09 10:00:00,30.72,30.94,30.66,30.78,56300.0,24.1319,24.3047,24.0848,24.1791,56300.0
2004-07-09 10:30:00,30.79,30.81,30.7,30.76,38400.0,24.1869,24.2026,24.1162,24.1633,38400.0
2004-07-09 11:00:00,30.76,30.86,30.74,30.78,60100.0,24.1633,24.2419,24.1476,24.1791,60100.0
2004-07-09 11:30:00,30.78,30.78,30.64,30.69,54200.0,24.1791,24.1791,24.0691,24.1084,54200.0
2004-07-09 12:00:00,30.68,30.7,30.61,30.66,54000.0,24.1005,24.1162,24.0455,24.0848,54000.0
2004-07-09 12:30:00,30.67,30.72,30.62,30.67,37700.0,24.0927,24.1319,24.0534,24.0927,37700.0
2004-07-09 13:00:00,30.67,30.75,30.65,30.75,22000.0,24.0927,24.1555,24.0769,24.1555,22000.0
2004-07-09 13:30:00,30.71,30.79,30.61,30.79,41200.0,24.1241,24.1869,24.0455,24.1869,41200.0
2004-07-09 14:00:00,30.77,30.79,30.72,30.78,50700.0,24.1712,24.1869,24.1319,24.1791,50700.0
2004-07-09 14:30:00,30.78,30.82,30.77,30.8,46500.0,24.1791,24.2105,24.1712,24.1948,46500.0
2004-07-09 15:00:00,30.8,30.89,30.79,30.83,57600.0,24.1948,24.2655,24.1869,24.2183,57600.0
2004-07-09 15:30:00,30.83,30.84,30.7,30.76,55700.0,24.2183,24.2262,24.1162,24.1633,55700.0
2004-07-13 09:30:00,31.3,31.31,31.22,31.28,51500.0,24.5875,24.5954,24.5247,24.5718,51500.0
2004-07-13 10:00:00,31.28,31.32,31.26,31.32,31000.0,24.5718,24.6033,24.5561,24.6033,31000.0
2004-07-13 10:30:00,31.31,31.35,31.3,31.31,20000.0,24.5954,24.6268,24.5875,24.5954,20000.0
2004-07-13 11:00:00,31.31,31.34,31.31,31.31,16900.0,24.5954,24.619,24.5954,24.5954,16900.0
2004-07-13 11:30:00,31.31,31.32,31.24,31.3,77000.0,24.5954,24.6033,24.5404,24.5875,77000.0
2004-07-13 12:00:00,31.3,31.31,31.28,31.29,19700.0,24.5875,24.5954,24.5718,24.5797,19700.0
2004-07-13 12:30:00,31.3,31.34,31.3,31.34,27200.0,24.5875,24.619,24.5875,24.619,27200.0
2004-07-13 13:00:00,31.34,31.37,31.31,31.37,44400.0,24.619,24.6425,24.5954,24.6425,44400.0
2004-07-13 13:30:00,31.36,31.41,31.34,31.41,29700.0,24.6347,24.674,24.619,24.674,29700.0
2004-07-13 14:00:00,31.39,31.4,31.36,31.37,48800.0,24.6582,24.6661,24.6347,24.6425,48800.0
2004-07-13 14:30:00,31.36,31.39,31.35,31.35,65600.0,24.6347,24.6582,24.6268,24.6268,65600.0
2004-07-13 15:00:00,31.34,31.39,31.31,31.33,23100.0,24.619,24.6582,24.5954,24.6111,23100.0
2004-07-13 15:30:00,31.32,31.33,31.29,31.3,50700.0,24.6033,24.6111,24.5797,24.5875,50700.0
2004-07-14 09:30:00,31.15,31.15,30.96,31.02,41300.0,24.4697,24.4697,24.3205,24.3676,41300.0
2004-07-14 10:00:00,31.02,31.3,31.02,31.16,34700.0,24.3676,24.5875,24.3676,24.4776,34700.0
2004-07-14 10:30:00,31.16,31.27,31.14,31.26,68100.0,24.4776,24.564,24.4619,24.5561,68100.0
2004-07-14 11:00:00,31.26,31.32,31.21,31.23,41000.0,24.5561,24.6033,24.5168,24.5326,41000.0
2004-07-14 11:30:00,31.24,31.31,31.19,31.31,55900.0,24.5404,24.5954,24.5011,24.5954,55900.0
2004-07-14 12:00:00,31.3,31.37,31.3,31.33,32000.0,24.5875,24.6425,24.5875,24.6111,32000.0
2004-07-14 12:30:00,31.33,31.4,31.32,31.4,90700.0,24.6111,24.6661,24.6033,24.6661,90700.0
2004-07-14 13:00:00,31.39,31.4,31.33,31.35,70900.0,24.6582,24.6661,24.6111,24.6268,70900.0
2004-07-14 13:30:00,31.35,31.39,31.32,31.36,25300.0,24.6268,24.6582,24.6033,24.6347,25300.0
2004-07-14 14:00:00,31.35,31.39,31.32,31.37,24700.0,24.6268,24.6582,24.6033,24.6425,24700.0
2004-07-14 14:30:00,31.38,31.43,31.25,31.31,105700.0,24.6504,24.6897,24.5483,24.5954,105700.0
2004-07-14 15:00:00,31.31,31.34,31.25,31.25,74400.0,24.5954,24.619,24.5483,24.5483,74400.0
2004-07-14 15:30:00,31.25,31.28,31.18,31.25,164500.0,24.5483,24.5718,24.4933,24.5483,164500.0
2004-07-15 09:30:00,31.43,31.43,31.13,31.25,43100.0,24.6897,24.6897,24.454,24.5483,43100.0
2004-07-15 10:00:00,31.25,31.26,31.17,31.25,31900.0,24.5483,24.5561,24.4854,24.5483,31900.0
2004-07-15 10:30:00,31.25,31.29,31.21,31.21,54300.0,24.5483,24.5797,24.5168,24.5168,54300.0
2004-07-15 11:00:00,31.21,31.35,31.21,31.3,45300.0,24.5168,24.6268,24.5168,24.5875,45300.0
2004-07-15 11:30:00,31.31,31.32,31.23,31.25,28100.0,24.5954,24.6033,24.5326,24.5483,28100.0
2004-07-15 12:00:00,31.25,31.43,31.25,31.41,85600.0,24.5483,24.6897,24.5483,24.674,85600.0
2004-07-15 12:30:00,31.4,31.56,31.39,31.56,52300.0,24.6661,24.7918,24.6582,24.7918,52300.0
2004-07-15 13:00:00,31.56,31.62,31.51,31.55,58200.0,24.7918,24.8389,24.7525,24.7839,58200.0
2004-07-15 13:30:00,31.55,31.59,31.53,31.56,54600.0,24.7839,24.8154,24.7682,24.7918,54600.0
2004-07-15 14:00:00,31.56,31.56,31.43,31.43,43200.0,24.7918,24.7918,24.6897,24.6897,43200.0
2004-07-15 14:30:00,31.43,31.46,31.34,31.35,45100.0,24.6897,24.7132,24.619,24.6268,45100.0
2004-07-15 15:00:00,31.36,31.4,31.31,31.36,26700.0,24.6347,24.6661,24.5954,24.6347,26700.0
2004-07-15 15:30:00,31.36,31.38,31.22,31.22,80900.0,24.6347,24.6504,24.5247,24.5247,80900.0
2004-07-16 09:30:00,31.45,31.45,31.17,31.32,85800.0,24.7054,24.7054,24.4854,24.6033,85800.0
2004-07-16 10:00:00,31.34,31.36,31.2,31.31,19100.0,24.619,24.6347,24.509,24.5954,19100.0
2004-07-16 10:30:00,31.31,31.35,31.22,31.33,18700.0,24.5954,24.6268,24.5247,24.6111,18700.0
2004-07-16 11:00:00,31.3,31.44,31.3,31.44,33000.0,24.5875,24.6975,24.5875,24.6975,33000.0
2004-07-16 11:30:00,31.44,31.47,31.27,31.35,59500.0,24.6975,24.7211,24.564,24.6268,59500.0
2004-07-16 12:00:00,31.38,31.43,31.34,31.43,12000.0,24.6504,24.6897,24.619,24.6897,12000.0
2004-07-16 12:30:00,31.43,31.49,31.43,31.44,64500.0,24.6897,24.7368,24.6897,24.6975,64500.0
2004-07-16 13:00:00,31.44,31.52,31.42,31.43,21000.0,24.6975,24.7604,24.6818,24.6897,21000.0
2004-07-16 13:30:00,31.43,31.58,31.43,31.55,20900.0,24.6897,24.8075,24.6897,24.7839,20900.0
2004-07-16 14:00:00,31.55,31.56,31.43,31.44,17900.0,24.7839,24.7918,24.6897,24.6975,17900.0
2004-07-16 14:30:00,31.44,31.47,31.32,31.34,39800.0,24.6975,24.7211,24.6033,24.619,39800.0
2004-07-16 15:00:00,31.33,31.44,31.33,31.4,19100.0,24.6111,24.6975,24.6111,24.6661,19100.0
2004-07-16 15:30:00,31.41,31.41,31.24,31.29,84600.0,24.674,24.674,24.5404,24.5797,84600.0
2004-07-19 09:30:00,31.4,31.4,31.16,31.27,28500.0,24.6661,24.6661,24.4776,24.564,28500.0
2004-07-19 10:00:00,31.27,31.34,31.22,31.22,16200.0,24.564,24.619,24.5247,24.5247,16200.0
2004-07-19 10:30:00,31.22,31.33,31.17,31.26,22400.0,24.5247,24.6111,24.4854,24.5561,22400.0
2004-07-19 11:00:00,31.27,31.36,31.25,31.26,13900.0,24.564,24.6347,24.5483,24.5561,13900.0
2004-07-19 11:30:00,31.27,31.27,31.18,31.18,18600.0,24.564,24.564,24.4933,24.4933,18600.0
2004-07-19 12:00:00,31.19,31.35,31.19,31.33,46800.0,24.5011,24.6268,24.5011,24.6111,46800.0
2004-07-19 12:30:00,31.33,31.35,31.31,31.33,34400.0,24.6111,24.6268,24.5954,24.6111,34400.0
2004-07-19 13:00:00,31.33,31.4,31.31,31.33,14500.0,24.6111,24.6661,24.5954,24.6111,14500.0
2004-07-19 13:30:00,31.36,31.37,31.23,31.31,31200.0,24.6347,24.6425,24.5326,24.5954,31200.0
2004-07-19 14:00:00,31.31,31.5,31.29,31.49,35500.0,24.5954,24.7447,24.5797,24.7368,35500.0
2004-07-19 14:30:00,31.48,31.5,31.4,31.41,24500.0,24.7289,24.7447,24.6661,24.674,24500.0
2004-07-19 15:00:00,31.41,31.44,31.36,31.36,18500.0,24.674,24.6975,24.6347,24.6347,18500.0
2004-07-19 15:30:00,31.36,31.43,31.25,31.26,83400.0,24.6347,24.6897,24.5483,24.5561,83400.0
2004-07-20 09:30:00,31.17,31.4,31.04,31.1,120600.0,24.4854,24.6661,24.3833,24.4304,120600.0
2004-07-20 10:00:00,31.1,31.19,31.04,31.18,57000.0,24.4304,24.5011,24.3833,24.4933,57000.0
2004-07-20 10:30:00,31.2,31.25,31.18,31.25,37200.0,24.509,24.5483,24.4933,24.5483,37200.0
2004-07-20 11:00:00,31.24,31.25,31.17,31.18,39600.0,24.5404,24.5483,24.4854,24.4933,39600.0
2004-07-20 11:30:00,31.19,31.24,31.11,31.11,49400.0,24.5011,24.5404,24.4383,24.4383,49400.0
2004-07-20 12:00:00,31.12,31.19,31.12,31.17,10600.0,24.4461,24.5011,24.4461,24.4854,10600.0
2004-07-20 12:30:00,31.18,31.21,31.17,31.2,101300.0,24.4933,24.5168,24.4854,24.509,101300.0
2004-07-20 13:00:00,31.2,31.21,31.2,31.2,7600.0,24.509,24.5168,24.509,24.509,7600.0
2004-07-20 13:30:00,31.19,31.21,31.17,31.19,90700.0,24.5011,24.5168,24.4854,24.5011,90700.0
2004-07-20 14:00:00,31.19,31.26,31.18,31.26,43000.0,24.5011,24.5561,24.4933,24.5561,43000.0
2004-07-20 14:30:00,31.26,31.31,31.15,31.19,103300.0,24.5561,24.5954,24.4697,24.5011,103300.0
2004-07-20 15:00:00,31.19,31.26,31.18,31.22,73300.0,24.5011,24.5561,24.4933,24.5247,73300.0
2004-07-20 15:30:00,31.22,31.29,31.2,31.29,108100.0,24.5247,24.5797,24.509,24.5797,108100.0
2004-07-21 09:30:00,31.42,31.47,31.24,31.24,29100.0,24.6818,24.7211,24.5404,24.5404,29100.0
2004-07-21 10:00:00,31.24,31.35,31.24,31.32,37100.0,24.5404,24.6268,24.5404,24.6033,37100.0
2004-07-21 10:30:00,31.34,31.49,31.33,31.48,38400.0,24.619,24.7368,24.6111,24.7289,38400.0
2004-07-21 11:00:00,31.48,31.48,31.37,31.39,27200.0,24.7289,24.7289,24.6425,24.6582,27200.0
2004-07-21 11:30:00,31.4,31.44,31.39,31.4,30500.0,24.6661,24.6975,24.6582,24.6661,30500.0
2004-07-21 12:00:00,31.42,31.42,31.3,31.41,23900.0,24.6818,24.6818,24.5875,24.674,23900.0
2004-07-21 12:30:00,31.4,31.45,31.35,31.42,24700.0,24.6661,24.7054,24.6268,24.6818,24700.0
2004-07-21 13:00:00,31.43,31.46,31.38,31.41,24600.0,24.6897,24.7132,24.6504,24.674,24600.0
2004-07-21 13:30:00,31.43,31.44,31.35,31.42,20800.0,24.6897,24.6975,24.6268,24.6818,20800.0
2004-07-21 14:00:00,31.42,31.42,31.31,31.34,39900.0,24.6818,24.6818,24.5954,24.619,39900.0
2004-07-21 14:30:00,31.34,31.44,31.32,31.34,45400.0,24.619,24.6975,24.6033,24.619,45400.0
2004-07-21 15:00:00,31.33,31.34,31.3,31.3,65500.0,24.6111,24.619,24.5875,24.5875,65500.0
2004-07-21 15:30:00,31.31,31.35,31.27,31.31,204400.0,24.5954,24.6268,24.564,24.5954,204400.0
2004-07-22 09:30:00,31.25,31.25,30.88,30.88,68400.0,24.5483,24.5483,24.2576,24.2576,68400.0
2004-07-22 10:00:00,30.87,30.95,30.77,30.84,89800.0,24.2498,24.3126,24.1712,24.2262,89800.0
2004-07-22 10:30:00,30.84,30.97,30.84,30.93,37300.0,24.2262,24.3283,24.2262,24.2969,37300.0
2004-07-22 11:00:00,30.94,30.98,30.89,30.9,52000.0,24.3047,24.3362,24.2655,24.2733,52000.0
2004-07-22 11:30:00,30.9,31.04,30.9,30.97,73300.0,24.2733,24.3833,24.2733,24.3283,73300.0
2004-07-22 12:00:00,30.97,31.19,30.96,31.17,87100.0,24.3283,24.5011,24.3205,24.4854,87100.0
2004-07-22 12:30:00,31.15,31.23,31.12,31.21,29300.0,24.4697,24.5326,24.4461,24.5168,29300.0
2004-07-22 13:00:00,31.26,31.27,31.12,31.12,24800.0,24.5561,24.564,24.4461,24.4461,24800.0
2004-07-22 13:30:00,31.12,31.12,31.0,31.01,47600.0,24.4461,24.4461,24.3519,24.3597,47600.0
2004-07-22 14:00:00,31.01,31.18,31.01,31.06,138700.0,24.3597,24.4933,24.3597,24.399,138700.0
2004-07-22 14:30:00,31.04,31.05,30.92,30.97,68100.0,24.3833,24.3912,24.289,24.3283,68100.0
2004-07-22 15:00:00,30.98,31.01,30.91,30.95,54700.0,24.3362,24.3597,24.2812,24.3126,54700.0
2004-07-22 15:30:00,30.94,31.01,30.89,30.9,96700.0,24.3047,24.3597,24.2655,24.2733,96700.0
2004-07-23 09:30:00,30.68,30.69,30.34,30.36,60600.0,24.1005,24.1084,23.8334,23.8491,60600.0
2004-07-23 10:00:00,30.35,30.35,30.11,30.18,40900.0,23.8413,23.8413,23.6527,23.7077,40900.0
2004-07-23 10:30:00,30.18,30.27,30.16,30.16,37400.0,23.7077,23.7784,23.692,23.692,37400.0
2004-07-23 11:00:00,30.16,30.16,30.02,30.09,40900.0,23.692,23.692,23.582,23.637,40900.0
2004-07-23 11:30:00,30.09,30.16,30.05,30.16,41600.0,23.637,23.692,23.6056,23.692,41600.0
2004-07-23 12:00:00,30.16,30.22,30.09,30.22,29100.0,23.692,23.7392,23.637,23.7392,29100.0
2004-07-23 12:30:00,30.22,30.31,30.2,30.31,27200.0,23.7392,23.8099,23.7234,23.8099,27200.0
2004-07-23 13:00:00,30.31,30.46,30.31,30.4,35000.0,23.8099,23.9277,23.8099,23.8806,35000.0
2004-07-23 13:30:00,30.4,30.44,30.36,30.43,22200.0,23.8806,23.912,23.8491,23.9041,22200.0
2004-07-23 14:00:00,30.42,30.46,30.27,30.36,56500.0,23.8963,23.9277,23.7784,23.8491,56500.0
2004-07-23 14:30:00,30.36,30.38,30.18,30.31,40800.0,23.8491,23.8648,23.7077,23.8099,40800.0
2004-07-23 15:00:00,30.31,30.37,30.2,30.31,81700.0,23.8099,23.857,23.7234,23.8099,81700.0
2004-07-23 15:30:00,30.32,30.49,30.3,30.34,91200.0,23.8177,23.9513,23.802,23.8334,91200.0
2004-07-26 09:30:00,30.35,30.57,30.29,30.57,39800.0,23.8413,24.0141,23.7941,24.0141,39800.0
2004-07-26 10:00:00,30.57,30.57,30.5,30.54,55000.0,24.0141,24.0141,23.9591,23.9905,55000.0
2004-07-26 10:30:00,30.54,30.65,30.54,30.61,48300.0,23.9905,24.0769,23.9905,24.0455,48300.0
2004-07-26 11:00:00,30.62,30.66,30.52,30.66,58400.0,24.0534,24.0848,23.9748,24.0848,58400.0
2004-07-26 11:30:00,30.67,30.74,30.62,30.66,61200.0,24.0927,24.1476,24.0534,24.0848,61200.0
2004-07-26 12:00:00,30.65,30.69,30.6,30.6,42700.0,24.0769,24.1084,24.0377,24.0377,42700.0
2004-07-26 12:30:00,30.61,30.64,30.41,30.45,68100.0,24.0455,24.0691,23.8884,23.9198,68100.0
2004-07-26 13:00:00,30.43,30.53,30.36,30.48,51200.0,23.9041,23.9827,23.8491,23.9434,51200.0
2004-07-26 13:30:00,30.49,30.49,30.35,30.35,39700.0,23.9513,23.9513,23.8413,23.8413,39700.0
2004-07-26 14:00:00,30.35,30.41,30.25,30.36,45700.0,23.8413,23.8884,23.7627,23.8491,45700.0
2004-07-26 14:30:00,30.34,30.35,30.17,30.21,49700.0,23.8334,23.8413,23.6999,23.7313,49700.0
2004-07-26 15:00:00,30.23,30.3,30.17,30.29,75300.0,23.747,23.802,23.6999,23.7941,75300.0
2004-07-26 15:30:00,30.28,30.37,30.25,30.31,112900.0,23.7863,23.857,23.7627,23.8099,112900.0
2004-07-27 09:30:00,30.36,30.45,30.22,30.23,57900.0,23.8491,23.9198,23.7392,23.747,57900.0
2004-07-27 10:00:00,30.24,30.47,30.24,30.39,38400.0,23.7549,23.9355,23.7549,23.8727,38400.0
2004-07-27 10:30:00,30.35,30.35,30.19,30.23,33600.0,23.8413,23.8413,23.7156,23.747,33600.0
2004-07-27 11:00:00,30.23,30.31,30.23,30.3,33000.0,23.747,23.8099,23.747,23.802,33000.0
2004-07-27 11:30:00,30.29,30.51,30.29,30.51,99500.0,23.7941,23.967,23.7941,23.967,99500.0
2004-07-27 12:00:00,30.46,30.58,30.46,30.56,26900.0,23.9277,24.022,23.9277,24.0062,26900.0
2004-07-27 12:30:00,30.55,30.59,30.52,30.58,36200.0,23.9984,24.0298,23.9748,24.022,36200.0
2004-07-27 13:00:00,30.58,30.58,30.44,30.5,31200.0,24.022,24.022,23.912,23.9591,31200.0
2004-07-27 13:30:00,30.51,30.51,30.38,30.39,51900.0,23.967,23.967,23.8648,23.8727,51900.0
2004-07-27 14:00:00,30.39,30.39,30.31,30.35,113500.0,23.8727,23.8727,23.8099,23.8413,113500.0
2004-07-27 14:30:00,30.39,30.56,30.37,30.52,54200.0,23.8727,24.0062,23.857,23.9748,54200.0
2004-07-27 15:00:00,30.51,30.66,30.49,30.65,66500.0,23.967,24.0848,23.9513,24.0769,66500.0
2004-07-27 15:30:00,30.65,30.65,30.5,30.61,91100.0,24.0769,24.0769,23.9591,24.0455,91100.0
2004-07-28 09:30:00,30.59,30.59,30.31,30.44,43300.0,24.0298,24.0298,23.8099,23.912,43300.0
2004-07-28 10:00:00,30.45,30.48,30.26,30.28,23400.0,23.9198,23.9434,23.7706,23.7863,23400.0
2004-07-28 10:30:00,30.27,30.38,30.16,30.16,48300.0,23.7784,23.8648,23.692,23.692,48300.0
2004-07-28 11:00:00,30.18,30.2,30.07,30.1,29500.0,23.7077,23.7234,23.6213,23.6449,29500.0
2004-07-28 11:30:00,30.1,30.12,30.0,30.12,46800.0,23.6449,23.6606,23.5663,23.6606,46800.0
2004-07-28 12:00:00,30.11,30.13,30.0,30.03,37200.0,23.6527,23.6685,23.5663,23.5899,37200.0
2004-07-28 12:30:00,30.03,30.11,30.02,30.1,34800.0,23.5899,23.6527,23.582,23.6449,34800.0
2004-07-28 13:00:00,30.1,30.22,30.1,30.18,37500.0,23.6449,23.7392,23.6449,23.7077,37500.0
2004-07-28 13:30:00,30.18,30.26,30.18,30.22,15200.0,23.7077,23.7706,23.7077,23.7392,15200.0
2004-07-28 14:00:00,30.21,30.43,30.17,30.43,63900.0,23.7313,23.9041,23.6999,23.9041,63900.0
2004-07-28 14:30:00,30.43,30.51,30.38,30.51,45000.0,23.9041,23.967,23.8648,23.967,45000.0
2004-07-28 15:00:00,30.51,30.61,30.46,30.5,69700.0,23.967,24.0455,23.9277,23.9591,69700.0
2004-07-28 15:30:00,30.5,30.56,30.4,30.47,164400.0,23.9591,24.0062,23.8806,23.9355,164400.0
2004-07-29 09:30:00,30.53,30.6,30.38,30.54,42700.0,23.9827,24.0377,23.8648,23.9905,42700.0
2004-07-29 10:00:00,30.52,30.53,30.39,30.53,28300.0,23.9748,23.9827,23.8727,23.9827,28300.0
2004-07-29 10:30:00,30.53,30.74,30.53,30.74,45200.0,23.9827,24.1476,23.9827,24.1476,45200.0
2004-07-29 11:00:00,30.73,30.73,30.58,30.6,35900.0,24.1398,24.1398,24.022,24.0377,35900.0
2004-07-29 11:30:00,30.59,30.65,30.5,30.55,28100.0,24.0298,24.0769,23.9591,23.9984,28100.0
2004-07-29 12:00:00,30.55,30.73,30.53,30.72,23600.0,23.9984,24.1398,23.9827,24.1319,23600.0
2004-07-29 12:30:00,30.72,30.78,30.68,30.72,16900.0,24.1319,24.1791,24.1005,24.1319,16900.0
2004-07-29 13:00:00,30.73,30.73,30.58,30.6,14800.0,24.1398,24.1398,24.022,24.0377,14800.0
2004-07-29 13:30:00,30.59,30.7,30.59,30.68,24400.0,24.0298,24.1162,24.0298,24.1005,24400.0
2004-07-29 14:00:00,30.68,30.69,30.53,30.61,41700.0,24.1005,24.1084,23.9827,24.0455,41700.0
2004-07-29 14:30:00,30.6,30.75,30.55,30.75,44400.0,24.0377,24.1555,23.9984,24.1555,44400.0
2004-07-29 15:00:00,30.74,30.9,30.67,30.67,39000.0,24.1476,24.2733,24.0927,24.0927,39000.0
2004-07-29 15:30:00,30.68,30.77,30.64,30.77,64500.0,24.1005,24.1712,24.0691,24.1712,64500.0
2004-07-30 09:30:00,30.55,30.69,30.47,30.64,22400.0,23.9984,24.1084,23.9355,24.0691,22400.0
2004-07-30 10:00:00,30.64,30.69,30.45,30.62,34800.0,24.0691,24.1084,23.9198,24.0534,34800.0
2004-07-30 10:30:00,30.58,30.7,30.56,30.69,22500.0,24.022,24.1162,24.0062,24.1084,22500.0
2004-07-30 11:00:00,30.65,30.73,30.62,30.63,11200.0,24.0769,24.1398,24.0534,24.0612,11200.0
2004-07-30 11:30:00,30.62,30.65,30.57,30.61,11700.0,24.0534,24.0769,24.0141,24.0455,11700.0
2004-07-30 12:00:00,30.61,30.69,30.61,30.65,18000.0,24.0455,24.1084,24.0455,24.0769,18000.0
2004-07-30 12:30:00,30.66,30.66,30.57,30.64,17100.0,24.0848,24.0848,24.0141,24.0691,17100.0
2004-07-30 13:00:00,30.61,30.63,30.55,30.55,12000.0,24.0455,24.0612,23.9984,23.9984,12000.0
2004-07-30 13:30:00,30.55,30.55,30.42,30.44,22900.0,23.9984,23.9984,23.8963,23.912,22900.0
2004-07-30 14:00:00,30.44,30.54,30.44,30.53,14300.0,23.912,23.9905,23.912,23.9827,14300.0
2004-07-30 14:30:00,30.54,30.58,30.5,30.53,21200.0,23.9905,24.022,23.9591,23.9827,21200.0
2004-07-30 15:00:00,30.53,30.61,30.48,30.52,26900.0,23.9827,24.0455,23.9434,23.9748,26900.0
2004-07-30 15:30:00,30.5,30.6,30.5,30.53,68100.0,23.9591,24.0377,23.9591,23.9827,68100.0
2004-08-02 09:30:00,30.51,30.51,30.35,30.41,50500.0,23.967,23.967,23.8413,23.8884,50500.0
2004-08-02 10:00:00,30.39,30.41,30.15,30.3,53500.0,23.8727,23.8884,23.6842,23.802,53500.0
2004-08-02 10:30:00,30.3,30.36,30.21,30.36,31100.0,23.802,23.8491,23.7313,23.8491,31100.0
2004-08-02 11:00:00,30.36,30.39,30.28,30.38,22800.0,23.8491,23.8727,23.7863,23.8648,22800.0
2004-08-02 11:30:00,30.38,30.43,30.26,30.29,17900.0,23.8648,23.9041,23.7706,23.7941,17900.0
2004-08-02 12:00:00,30.29,30.37,30.27,30.31,30000.0,23.7941,23.857,23.7784,23.8099,30000.0
2004-08-02 12:30:00,30.33,30.37,30.3,30.35,12900.0,23.8256,23.857,23.802,23.8413,12900.0
2004-08-02 13:00:00,30.35,30.47,30.35,30.44,14200.0,23.8413,23.9355,23.8413,23.912,14200.0
2004-08-02 13:30:00,30.45,30.55,30.44,30.54,19200.0,23.9198,23.9984,23.912,23.9905,19200.0
2004-08-02 14:00:00,30.54,30.6,30.46,30.58,35600.0,23.9905,24.0377,23.9277,24.022,35600.0
2004-08-02 14:30:00,30.56,30.64,30.47,30.51,21300.0,24.0062,24.0691,23.9355,23.967,21300.0
2004-08-02 15:00:00,30.52,30.68,30.48,30.64,60200.0,23.9748,24.1005,23.9434,24.0691,60200.0
2004-08-02 15:30:00,30.64,30.75,30.62,30.71,69400.0,24.0691,24.1555,24.0534,24.1241,69400.0
2004-08-03 09:30:00,30.71,30.71,30.45,30.46,51500.0,24.1241,24.1241,23.9198,23.9277,51500.0
2004-08-03 10:00:00,30.46,30.46,30.2,30.24,53100.0,23.9277,23.9277,23.7234,23.7549,53100.0
2004-08-03 10:30:00,30.2,30.29,30.19,30.28,27000.0,23.7234,23.7941,23.7156,23.7863,27000.0
2004-08-03 11:00:00,30.28,30.29,30.19,30.19,46100.0,23.7863,23.7941,23.7156,23.7156,46100.0
2004-08-03 11:30:00,30.19,30.38,30.19,30.37,107100.0,23.7156,23.8648,23.7156,23.857,107100.0
2004-08-03 12:00:00,30.36,30.44,30.35,30.42,32600.0,23.8491,23.912,23.8413,23.8963,32600.0
2004-08-03 12:30:00,30.41,30.44,30.37,30.4,21700.0,23.8884,23.912,23.857,23.8806,21700.0
2004-08-03 13:00:00,30.41,30.48,30.41,30.47,19800.0,23.8884,23.9434,23.8884,23.9355,19800.0
2004-08-03 13:30:00,30.46,30.57,30.45,30.57,39500.0,23.9277,24.0141,23.9198,24.0141,39500.0
2004-08-03 14:00:00,30.55,30.56,30.38,30.44,32000.0,23.9984,24.0062,23.8648,23.912,32000.0
2004-08-03 14:30:00,30.44,30.44,30.32,30.41,29900.0,23.912,23.912,23.8177,23.8884,29900.0
2004-08-03 15:00:00,30.41,30.48,30.34,30.41,42300.0,23.8884,23.9434,23.8334,23.8884,42300.0
2004-08-03 15:30:00,30.41,30.52,30.41,30.42,66800.0,23.8884,23.9748,23.8884,23.8963,66800.0
2004-08-04 09:30:00,30.45,30.45,30.11,30.13,43800.0,23.9198,23.9198,23.6527,23.6685,43800.0
2004-08-04 10:00:00,30.14,30.27,30.11,30.23,49100.0,23.6763,23.7784,23.6527,23.747,49100.0
2004-08-04 10:30:00,30.22,30.32,30.22,30.25,33600.0,23.7392,23.8177,23.7392,23.7627,33600.0
2004-08-04 11:00:00,30.24,30.32,30.2,30.3,41800.0,23.7549,23.8177,23.7234,23.802,41800.0
2004-08-04 11:30:00,30.3,30.35,30.26,30.35,33600.0,23.802,23.8413,23.7706,23.8413,33600.0
2004-08-04 12:00:00,30.35,30.35,30.29,30.33,13800.0,23.8413,23.8413,23.7941,23.8256,13800.0
2004-08-04 12:30:00,30.32,30.4,30.3,30.38,29200.0,23.8177,23.8806,23.802,23.8648,29200.0
2004-08-04 13:00:00,30.38,30.51,30.38,30.43,49200.0,23.8648,23.967,23.8648,23.9041,49200.0
2004-08-04 13:30:00,30.45,30.66,30.44,30.61,35500.0,23.9198,24.0848,23.912,24.0455,35500.0
2004-08-04 14:00:00,30.61,30.71,30.61,30.68,27200.0,24.0455,24.1241,24.0455,24.1005,27200.0
2004-08-04 14:30:00,30.67,30.72,30.64,30.64,40300.0,24.0927,24.1319,24.0691,24.0691,40300.0
2004-08-04 15:00:00,30.65,30.66,30.54,30.55,26800.0,24.0769,24.0848,23.9905,23.9984,26800.0
2004-08-04 15:30:00,30.54,30.55,30.47,30.55,34200.0,23.9905,23.9984,23.9355,23.9984,34200.0
2004-08-05 09:30:00,30.53,30.54,30.22,30.29,60000.0,23.9827,23.9905,23.7392,23.7941,60000.0
2004-08-05 10:00:00,30.3,30.34,30.15,30.2,37300.0,23.802,23.8334,23.6842,23.7234,37300.0
2004-08-05 10:30:00,30.21,30.22,30.12,30.14,47600.0,23.7313,23.7392,23.6606,23.6763,47600.0
2004-08-05 11:00:00,30.14,30.19,30.12,30.17,44100.0,23.6763,23.7156,23.6606,23.6999,44100.0
2004-08-05 11:30:00,30.17,30.2,30.0,30.03,72100.0,23.6999,23.7234,23.5663,23.5899,72100.0
2004-08-05 12:00:00,30.03,30.17,29.93,29.93,30500.0,23.5899,23.6999,23.5113,23.5113,30500.0
2004-08-05 12:30:00,29.92,29.93,29.68,29.79,61500.0,23.5035,23.5113,23.315,23.4014,61500.0
2004-08-05 13:00:00,29.79,29.8,29.65,29.65,64600.0,23.4014,23.4092,23.2914,23.2914,64600.0
2004-08-05 13:30:00,29.66,29.87,29.63,29.85,32300.0,23.2993,23.4642,23.2757,23.4485,32300.0
2004-08-05 14:00:00,29.86,29.87,29.79,29.87,60600.0,23.4564,23.4642,23.4014,23.4642,60600.0
2004-08-05 14:30:00,29.88,30.03,29.81,29.82,67400.0,23.4721,23.5899,23.4171,23.4249,67400.0
2004-08-05 15:00:00,29.86,29.95,29.82,29.83,36900.0,23.4564,23.5271,23.4249,23.4328,36900.0
2004-08-05 15:30:00,29.84,29.96,29.72,29.73,86300.0,23.4406,23.5349,23.3464,23.3542,86300.0
2004-08-06 09:30:00,29.5,29.6,29.4,29.43,59300.0,23.1736,23.2521,23.095,23.1186,59300.0
2004-08-06 10:00:00,29.4,29.57,29.31,29.4,58800.0,23.095,23.2286,23.0243,23.095,58800.0
2004-08-06 10:30:00,29.4,29.4,29.21,29.21,57900.0,23.095,23.095,22.9458,22.9458,57900.0
2004-08-06 11:00:00,29.21,29.21,29.05,29.17,84900.0,22.9458,22.9458,22.8201,22.9143,84900.0
2004-08-06 11:30:00,29.18,29.21,29.04,29.2,40200.0,22.9222,22.9458,22.8122,22.9379,40200.0
2004-08-06 12:00:00,29.2,29.35,29.19,29.32,39200.0,22.9379,23.0557,22.93,23.0322,39200.0
2004-08-06 12:30:00,29.33,29.36,29.27,29.31,42900.0,23.04,23.0636,22.9929,23.0243,42900.0
2004-08-06 13:00:00,29.32,29.4,29.27,29.39,25300.0,23.0322,23.095,22.9929,23.0872,25300.0
2004-08-06 13:30:00,29.39,29.4,29.26,29.29,27800.0,23.0872,23.095,22.985,23.0086,27800.0
2004-08-06 14:00:00,29.28,29.37,29.25,29.37,26500.0,23.0007,23.0714,22.9772,23.0714,26500.0
2004-08-06 14:30:00,29.39,29.39,29.25,29.25,47400.0,23.0872,23.0872,22.9772,22.9772,47400.0
2004-08-06 15:00:00,29.27,29.31,29.18,29.21,37300.0,22.9929,23.0243,22.9222,22.9458,37300.0
2004-08-06 15:30:00,29.21,29.37,29.21,29.37,141400.0,22.9458,23.0714,22.9458,23.0714,141400.0
2004-08-09 09:30:00,29.38,29.52,29.33,29.49,81600.0,23.0793,23.1893,23.04,23.1657,81600.0
2004-08-09 10:00:00,29.51,29.7,29.45,29.7,68400.0,23.1814,23.3307,23.1343,23.3307,68400.0
2004-08-09 10:30:00,29.65,29.76,29.62,29.73,43500.0,23.2914,23.3778,23.2678,23.3542,43500.0
2004-08-09 11:00:00,29.73,29.82,29.69,29.81,28500.0,23.3542,23.4249,23.3228,23.4171,28500.0
2004-08-09 11:30:00,29.82,29.82,29.72,29.72,25800.0,23.4249,23.4249,23.3464,23.3464,25800.0
2004-08-09 12:00:00,29.72,29.73,29.69,29.69,19700.0,23.3464,23.3542,23.3228,23.3228,19700.0
2004-08-09 12:30:00,29.68,29.73,29.62,29.64,23900.0,23.315,23.3542,23.2678,23.2835,23900.0
2004-08-09 13:00:00,29.61,29.64,29.56,29.64,25400.0,23.26,23.2835,23.2207,23.2835,25400.0
2004-08-09 13:30:00,29.63,29.64,29.52,29.54,18600.0,23.2757,23.2835,23.1893,23.205,18600.0
2004-08-09 14:00:00,29.54,29.63,29.5,29.62,30400.0,23.205,23.2757,23.1736,23.2678,30400.0
2004-08-09 14:30:00,29.62,29.62,29.53,29.54,22200.0,23.2678,23.2678,23.1971,23.205,22200.0
2004-08-09 15:00:00,29.54,29.61,29.51,29.57,40200.0,23.205,23.26,23.1814,23.2286,40200.0
2004-08-09 15:30:00,29.58,29.62,29.5,29.52,51300.0,23.2364,23.2678,23.1736,23.1893,51300.0
2004-08-10 09:30:00,29.49,29.55,29.32,29.45,96300.0,23.1657,23.2128,23.0322,23.1343,96300.0
2004-08-10 10:00:00,29.45,29.48,29.36,29.43,57900.0,23.1343,23.1579,23.0636,23.1186,57900.0
2004-08-10 10:30:00,29.44,29.63,29.44,29.6,89000.0,23.1264,23.2757,23.1264,23.2521,89000.0
2004-08-10 11:00:00,29.58,29.72,29.57,29.72,47500.0,23.2364,23.3464,23.2286,23.3464,47500.0
2004-08-10 11:30:00,29.75,29.75,29.66,29.67,60300.0,23.3699,23.3699,23.2993,23.3071,60300.0
2004-08-10 12:00:00,29.67,29.85,29.66,29.82,91600.0,23.3071,23.4485,23.2993,23.4249,91600.0
2004-08-10 12:30:00,29.81,29.86,29.8,29.85,23800.0,23.4171,23.4564,23.4092,23.4485,23800.0
2004-08-10 13:00:00,29.85,29.97,29.85,29.96,32700.0,23.4485,23.5428,23.4485,23.5349,32700.0
2004-08-10 13:30:00,29.98,30.02,29.97,29.99,32500.0,23.5506,23.582,23.5428,23.5585,32500.0
2004-08-10 14:00:00,29.99,29.99,29.89,29.91,28000.0,23.5585,23.5585,23.4799,23.4956,28000.0
2004-08-10 14:30:00,29.88,30.05,29.83,30.0,56800.0,23.4721,23.6056,23.4328,23.5663,56800.0
2004-08-10 15:00:00,29.99,30.11,29.99,30.07,44800.0,23.5585,23.6527,23.5585,23.6213,44800.0
2004-08-10 15:30:00,30.07,30.08,29.99,30.05,74400.0,23.6213,23.6292,23.5585,23.6056,74400.0
2004-08-11 09:30:00,29.75,29.79,29.63,29.65,57000.0,23.3699,23.4014,23.2757,23.2914,57000.0
2004-08-11 10:00:00,29.64,29.85,29.56,29.84,32400.0,23.2835,23.4485,23.2207,23.4406,32400.0
2004-08-11 10:30:00,29.84,30.07,29.74,30.06,39800.0,23.4406,23.6213,23.3621,23.6135,39800.0
2004-08-11 11:00:00,30.07,30.21,30.06,30.21,55300.0,23.6213,23.7313,23.6135,23.7313,55300.0
2004-08-11 11:30:00,30.21,30.21,29.99,29.99,37100.0,23.7313,23.7313,23.5585,23.5585,37100.0
2004-08-11 12:00:00,29.98,30.06,29.96,30.06,30900.0,23.5506,23.6135,23.5349,23.6135,30900.0
2004-08-11 12:30:00,30.07,30.12,30.06,30.12,29700.0,23.6213,23.6606,23.6135,23.6606,29700.0
2004-08-11 13:00:00,30.12,30.4,30.11,30.37,49400.0,23.6606,23.8806,23.6527,23.857,49400.0
2004-08-11 13:30:00,30.35,30.36,30.17,30.22,39900.0,23.8413,23.8491,23.6999,23.7392,39900.0
2004-08-11 14:00:00,30.22,30.22,30.09,30.21,26200.0,23.7392,23.7392,23.637,23.7313,26200.0
2004-08-11 14:30:00,30.21,30.26,30.08,30.26,23500.0,23.7313,23.7706,23.6292,23.7706,23500.0
2004-08-11 15:00:00,30.26,30.34,30.22,30.32,23600.0,23.7706,23.8334,23.7392,23.8177,23600.0
2004-08-11 15:30:00,30.32,30.32,30.15,30.24,42500.0,23.8177,23.8177,23.6842,23.7549,42500.0
2004-08-12 09:30:00,30.03,30.03,29.67,29.78,50200.0,23.5899,23.5899,23.3071,23.3935,50200.0
2004-08-12 10:00:00,29.77,29.77,29.5,29.68,63600.0,23.3857,23.3857,23.1736,23.315,63600.0
2004-08-12 10:30:00,29.68,29.68,29.59,29.65,59400.0,23.315,23.315,23.2443,23.2914,59400.0
2004-08-12 11:00:00,29.65,29.77,29.64,29.73,54000.0,23.2914,23.3857,23.2835,23.3542,54000.0
2004-08-12 11:30:00,29.71,29.77,29.7,29.74,18600.0,23.3385,23.3857,23.3307,23.3621,18600.0
2004-08-12 12:00:00,29.75,29.92,29.75,29.92,37300.0,23.3699,23.5035,23.3699,23.5035,37300.0
2004-08-12 12:30:00,29.92,29.96,29.91,29.93,24400.0,23.5035,23.5349,23.4956,23.5113,24400.0
2004-08-12 13:00:00,29.93,29.93,29.68,29.81,58200.0,23.5113,23.5113,23.315,23.4171,58200.0
2004-08-12 13:30:00,29.81,29.87,29.8,29.82,23700.0,23.4171,23.4642,23.4092,23.4249,23700.0
2004-08-12 14:00:00,29.82,29.92,29.82,29.86,38100.0,23.4249,23.5035,23.4249,23.4564,38100.0
2004-08-12 14:30:00,29.88,30.02,29.86,30.01,111100.0,23.4721,23.582,23.4564,23.5742,111100.0
2004-08-12 15:00:00,30.01,30.08,29.98,30.01,68400.0,23.5742,23.6292,23.5506,23.5742,68400.0
2004-08-12 15:30:00,30.0,30.03,29.99,30.01,94900.0,23.5663,23.5899,23.5585,23.5742,94900.0
2004-08-13 09:30:00,29.92,29.93,29.73,29.83,32600.0,23.5035,23.5113,23.3542,23.4328,32600.0
2004-08-13 10:00:00,29.83,29.87,29.7,29.87,63300.0,23.4328,23.4642,23.3307,23.4642,63300.0
2004-08-13 10:30:00,29.86,29.92,29.78,29.78,23300.0,23.4564,23.5035,23.3935,23.3935,23300.0
2004-08-13 11:00:00,29.78,29.83,29.75,29.78,26500.0,23.3935,23.4328,23.3699,23.3935,26500.0
2004-08-13 11:30:00,29.78,29.88,29.76,29.76,16500.0,23.3935,23.4721,23.3778,23.3778,16500.0
2004-08-13 12:00:00,29.76,29.77,29.65,29.65,18000.0,23.3778,23.3857,23.2914,23.2914,18000.0
2004-08-13 12:30:00,29.66,29.77,29.64,29.76,22300.0,23.2993,23.3857,23.2835,23.3778,22300.0
2004-08-13 13:00:00,29.76,29.82,29.73,29.82,28700.0,23.3778,23.4249,23.3542,23.4249,28700.0
2004-08-13 13:30:00,29.83,29.96,29.78,29.95,50600.0,23.4328,23.5349,23.3935,23.5271,50600.0
2004-08-13 14:00:00,29.95,29.99,29.92,29.94,60600.0,23.5271,23.5585,23.5035,23.5192,60600.0
2004-08-13 14:30:00,29.94,29.95,29.8,29.8,38100.0,23.5192,23.5271,23.4092,23.4092,38100.0
2004-08-13 15:00:00,29.81,29.88,29.77,29.88,59400.0,23.4171,23.4721,23.3857,23.4721,59400.0
2004-08-13 15:30:00,29.87,29.93,29.86,29.9,57500.0,23.4642,23.5113,23.4564,23.4878,57500.0
2004-08-16 09:30:00,29.78,30.36,29.78,30.23,86000.0,23.3935,23.8491,23.3935,23.747,86000.0
2004-08-16 10:00:00,30.25,30.49,30.21,30.44,68200.0,23.7627,23.9513,23.7313,23.912,68200.0
2004-08-16 10:30:00,30.43,30.48,30.41,30.45,53600.0,23.9041,23.9434,23.8884,23.9198,53600.0
2004-08-16 11:00:00,30.45,30.5,30.39,30.42,57800.0,23.9198,23.9591,23.8727,23.8963,57800.0
2004-08-16 11:30:00,30.42,30.45,30.33,30.33,29200.0,23.8963,23.9198,23.8256,23.8256,29200.0
2004-08-16 12:00:00,30.33,30.33,30.25,30.27,20000.0,23.8256,23.8256,23.7627,23.7784,20000.0
2004-08-16 12:30:00,30.26,30.27,30.23,30.27,20900.0,23.7706,23.7784,23.747,23.7784,20900.0
2004-08-16 13:00:00,30.29,30.36,30.25,30.31,25200.0,23.7941,23.8491,23.7627,23.8099,25200.0
2004-08-16 13:30:00,30.31,30.31,30.22,30.23,9400.0,23.8099,23.8099,23.7392,23.747,9400.0
2004-08-16 14:00:00,30.23,30.35,30.2,30.35,20600.0,23.747,23.8413,23.7234,23.8413,20600.0
2004-08-16 14:30:00,30.34,30.41,30.31,30.39,20500.0,23.8334,23.8884,23.8099,23.8727,20500.0
2004-08-16 15:00:00,30.39,30.39,30.27,30.31,32500.0,23.8727,23.8727,23.7784,23.8099,32500.0
2004-08-16 15:30:00,30.31,30.44,30.26,30.43,41400.0,23.8099,23.912,23.7706,23.9041,41400.0
2004-08-17 09:30:00,30.32,30.42,30.19,30.33,74100.0,23.8177,23.8963,23.7156,23.8256,74100.0
2004-08-17 10:00:00,30.33,30.34,30.21,30.24,46500.0,23.8256,23.8334,23.7313,23.7549,46500.0
2004-08-17 10:30:00,30.24,30.27,30.18,30.2,42400.0,23.7549,23.7784,23.7077,23.7234,42400.0
2004-08-17 11:00:00,30.19,30.19,30.14,30.18,61100.0,23.7156,23.7156,23.6763,23.7077,61100.0
2004-08-17 11:30:00,30.16,30.17,30.13,30.17,22400.0,23.692,23.6999,23.6685,23.6999,22400.0
2004-08-17 12:00:00,30.13,30.18,30.11,30.11,11200.0,23.6685,23.7077,23.6527,23.6527,11200.0
2004-08-17 12:30:00,30.11,30.21,30.11,30.21,18900.0,23.6527,23.7313,23.6527,23.7313,18900.0
2004-08-17 13:00:00,30.22,30.22,30.15,30.16,14400.0,23.7392,23.7392,23.6842,23.692,14400.0
2004-08-17 13:30:00,30.16,30.23,30.12,30.22,30400.0,23.692,23.747,23.6606,23.7392,30400.0
2004-08-17 14:00:00,30.22,30.22,30.09,30.12,34700.0,23.7392,23.7392,23.637,23.6606,34700.0
2004-08-17 14:30:00,30.11,30.15,30.07,30.1,26600.0,23.6527,23.6842,23.6213,23.6449,26600.0
2004-08-17 15:00:00,30.09,30.1,29.97,30.01,32500.0,23.637,23.6449,23.5428,23.5742,32500.0
2004-08-17 15:30:00,30.01,30.16,30.01,30.16,72600.0,23.5742,23.692,23.5742,23.692,72600.0
2004-08-18 09:30:00,30.14,30.14,29.9,29.91,25200.0,23.6763,23.6763,23.4878,23.4956,25200.0
2004-08-18 10:00:00,29.92,30.05,29.9,30.0,31000.0,23.5035,23.6056,23.4878,23.5663,31000.0
2004-08-18 10:30:00,30.0,30.08,29.95,30.06,41700.0,23.5663,23.6292,23.5271,23.6135,41700.0
2004-08-18 11:00:00,30.07,30.07,29.93,29.97,19300.0,23.6213,23.6213,23.5113,23.5428,19300.0
2004-08-18 11:30:00,29.98,30.04,29.94,30.03,23700.0,23.5506,23.5978,23.5192,23.5899,23700.0
2004-08-18 12:00:00,30.03,30.06,30.0,30.05,21200.0,23.5899,23.6135,23.5663,23.6056,21200.0
2004-08-18 12:30:00,30.06,30.15,30.06,30.14,13700.0,23.6135,23.6842,23.6135,23.6763,13700.0
2004-08-18 13:00:00,30.14,30.14,30.1,30.11,17900.0,23.6763,23.6763,23.6449,23.6527,17900.0
2004-08-18 13:30:00,30.13,30.17,30.07,30.1,95100.0,23.6685,23.6999,23.6213,23.6449,95100.0
2004-08-18 14:00:00,30.11,30.14,30.05,30.07,103200.0,23.6527,23.6763,23.6056,23.6213,103200.0
2004-08-18 14:30:00,30.08,30.08,30.0,30.08,68100.0,23.6292,23.6292,23.5663,23.6292,68100.0
2004-08-18 15:00:00,30.09,30.19,30.07,30.17,53000.0,23.637,23.7156,23.6213,23.6999,53000.0
2004-08-18 15:30:00,30.18,30.29,30.13,30.29,103300.0,23.7077,23.7941,23.6685,23.7941,103300.0
2004-08-19 09:30:00,30.07,30.07,29.92,29.98,64300.0,23.6213,23.6213,23.5035,23.5506,64300.0
2004-08-19 10:00:00,29.97,30.0,29.85,29.88,41000.0,23.5428,23.5663,23.4485,23.4721,41000.0
2004-08-19 10:30:00,29.89,29.91,29.8,29.89,27700.0,23.4799,23.4956,23.4092,23.4799,27700.0
2004-08-19 11:00:00,29.89,29.93,29.87,29.88,32700.0,23.4799,23.5113,23.4642,23.4721,32700.0
2004-08-19 11:30:00,29.89,29.89,29.84,29.86,33300.0,23.4799,23.4799,23.4406,23.4564,33300.0
2004-08-19 12:00:00,29.86,29.88,29.84,29.87,27700.0,23.4564,23.4721,23.4406,23.4642,27700.0
2004-08-19 12:30:00,29.88,29.9,29.86,29.87,28500.0,23.4721,23.4878,23.4564,23.4642,28500.0
2004-08-19 13:00:00,29.87,29.92,29.83,29.88,31000.0,23.4642,23.5035,23.4328,23.4721,31000.0
2004-08-19 13:30:00,29.89,29.92,29.85,29.89,26300.0,23.4799,23.5035,23.4485,23.4799,26300.0
2004-08-19 14:00:00,29.9,29.9,29.79,29.83,57300.0,23.4878,23.4878,23.4014,23.4328,57300.0
2004-08-19 14:30:00,29.83,29.83,29.75,29.75,53500.0,23.4328,23.4328,23.3699,23.3699,53500.0
2004-08-19 15:00:00,29.76,29.92,29.75,29.9,71600.0,23.3778,23.5035,23.3699,23.4878,71600.0
2004-08-19 15:30:00,29.9,30.02,29.87,29.98,67800.0,23.4878,23.582,23.4642,23.5506,67800.0
2004-08-20 09:30:00,30.0,30.04,29.92,30.0,49800.0,23.5663,23.5978,23.5035,23.5663,49800.0
2004-08-20 10:00:00,30.0,30.08,30.0,30.05,34800.0,23.5663,23.6292,23.5663,23.6056,34800.0
2004-08-20 10:30:00,30.05,30.08,29.98,29.98,36000.0,23.6056,23.6292,23.5506,23.5506,36000.0
2004-08-20 11:00:00,29.98,29.99,29.94,29.96,23500.0,23.5506,23.5585,23.5192,23.5349,23500.0
2004-08-20 11:30:00,29.96,29.96,29.91,29.93,28000.0,23.5349,23.5349,23.4956,23.5113,28000.0
2004-08-20 12:00:00,29.92,29.93,29.9,29.93,44700.0,23.5035,23.5113,23.4878,23.5113,44700.0
2004-08-20 12:30:00,29.92,29.97,29.87,29.95,43400.0,23.5035,23.5428,23.4642,23.5271,43400.0
2004-08-20 13:00:00,29.95,30.0,29.94,29.99,26600.0,23.5271,23.5663,23.5192,23.5585,26600.0
2004-08-20 13:30:00,30.0,30.04,29.99,30.0,72100.0,23.5663,23.5978,23.5585,23.5663,72100.0
2004-08-20 14:00:00,30.0,30.11,30.0,30.08,65800.0,23.5663,23.6527,23.5663,23.6292,65800.0
2004-08-20 14:30:00,30.07,30.12,30.02,30.08,57500.0,23.6213,23.6606,23.582,23.6292,57500.0
2004-08-20 15:00:00,30.09,30.2,30.07,30.19,63400.0,23.637,23.7234,23.6213,23.7156,63400.0
2004-08-20 15:30:00,30.2,30.26,30.19,30.21,48300.0,23.7234,23.7706,23.7156,23.7313,48300.0
2004-08-23 09:30:00,30.18,30.19,29.84,29.88,37400.0,23.7077,23.7156,23.4406,23.4721,37400.0
2004-08-23 10:00:00,29.86,29.99,29.85,29.86,53900.0,23.4564,23.5585,23.4485,23.4564,53900.0
2004-08-23 10:30:00,29.84,29.92,29.8,29.83,40600.0,23.4406,23.5035,23.4092,23.4328,40600.0
2004-08-23 11:00:00,29.83,29.85,29.78,29.78,33700.0,23.4328,23.4485,23.3935,23.3935,33700.0
2004-08-23 11:30:00,29.79,29.83,29.78,29.8,49300.0,23.4014,23.4328,23.3935,23.4092,49300.0
2004-08-23 12:00:00,29.8,29.8,29.77,29.78,25500.0,23.4092,23.4092,23.3857,23.3935,25500.0
2004-08-23 12:30:00,29.79,29.82,29.74,29.79,29000.0,23.4014,23.4249,23.3621,23.4014,29000.0
2004-08-23 13:00:00,29.81,29.9,29.81,29.85,19700.0,23.4171,23.4878,23.4171,23.4485,19700.0
2004-08-23 13:30:00,29.85,29.96,29.85,29.93,40200.0,23.4485,23.5349,23.4485,23.5113,40200.0
2004-08-23 14:00:00,29.93,30.04,29.93,29.96,25600.0,23.5113,23.5978,23.5113,23.5349,25600.0
2004-08-23 14:30:00,29.96,29.96,29.8,29.82,43900.0,23.5349,23.5349,23.4092,23.4249,43900.0
2004-08-23 15:00:00,29.82,29.82,29.75,29.82,54100.0,23.4249,23.4249,23.3699,23.4249,54100.0
2004-08-23 15:30:00,29.82,29.86,29.76,29.8,91300.0,23.4249,23.4564,23.3778,23.4092,91300.0
2004-08-24 09:30:00,30.02,30.02,29.82,29.83,66400.0,23.582,23.582,23.4249,23.4328,66400.0
2004-08-24 10:00:00,29.82,29.84,29.7,29.72,91200.0,23.4249,23.4406,23.3307,23.3464,91200.0
2004-08-24 10:30:00,29.71,29.71,29.6,29.64,78200.0,23.3385,23.3385,23.2521,23.2835,78200.0
2004-08-24 11:00:00,29.64,29.69,29.57,29.6,89100.0,23.2835,23.3228,23.2286,23.2521,89100.0
2004-08-24 11:30:00,29.59,29.65,29.54,29.57,65100.0,23.2443,23.2914,23.205,23.2286,65100.0
2004-08-24 12:00:00,29.57,29.58,29.43,29.44,66200.0,23.2286,23.2364,23.1186,23.1264,66200.0
2004-08-24 12:30:00,29.43,29.49,29.42,29.48,62700.0,23.1186,23.1657,23.1107,23.1579,62700.0
2004-08-24 13:00:00,29.47,29.5,29.45,29.5,72500.0,23.15,23.1736,23.1343,23.1736,72500.0
2004-08-24 13:30:00,29.49,29.56,29.49,29.55,78400.0,23.1657,23.2207,23.1657,23.2128,78400.0
2004-08-24 14:00:00,29.54,29.55,29.45,29.48,74900.0,23.205,23.2128,23.1343,23.1579,74900.0
2004-08-24 14:30:00,29.47,29.48,29.43,29.46,76700.0,23.15,23.1579,23.1186,23.1421,76700.0
2004-08-24 15:00:00,29.46,29.54,29.4,29.53,148100.0,23.1421,23.205,23.095,23.1971,148100.0
2004-08-24 15:30:00,29.52,29.63,29.52,29.61,144600.0,23.1893,23.2757,23.1893,23.26,144600.0
2004-08-25 09:30:00,29.62,29.68,29.56,29.61,51800.0,23.2678,23.315,23.2207,23.26,51800.0
2004-08-25 10:00:00,29.64,29.73,29.53,29.72,44600.0,23.2835,23.3542,23.1971,23.3464,44600.0
2004-08-25 10:30:00,29.71,29.71,29.63,29.66,39800.0,23.3385,23.3385,23.2757,23.2993,39800.0
2004-08-25 11:00:00,29.66,29.75,29.66,29.74,32000.0,23.2993,23.3699,23.2993,23.3621,32000.0
2004-08-25 11:30:00,29.77,29.85,29.77,29.85,16400.0,23.3857,23.4485,23.3857,23.4485,16400.0
2004-08-25 12:00:00,29.85,30.02,29.85,29.97,37000.0,23.4485,23.582,23.4485,23.5428,37000.0
2004-08-25 12:30:00,29.99,30.09,29.98,30.07,22200.0,23.5585,23.637,23.5506,23.6213,22200.0
2004-08-25 13:00:00,30.06,30.19,30.05,30.18,38600.0,23.6135,23.7156,23.6056,23.7077,38600.0
2004-08-25 13:30:00,30.17,30.2,30.12,30.14,21300.0,23.6999,23.7234,23.6606,23.6763,21300.0
2004-08-25 14:00:00,30.17,30.33,30.17,30.33,34500.0,23.6999,23.8256,23.6999,23.8256,34500.0
2004-08-25 14:30:00,30.33,30.38,30.31,30.35,39200.0,23.8256,23.8648,23.8099,23.8413,39200.0
2004-08-25 15:00:00,30.35,30.44,30.32,30.37,53000.0,23.8413,23.912,23.8177,23.857,53000.0
2004-08-25 15:30:00,30.37,30.37,30.22,30.25,113200.0,23.857,23.857,23.7392,23.7627,113200.0
2004-08-26 09:30:00,30.33,30.39,30.21,30.39,25000.0,23.8256,23.8727,23.7313,23.8727,25000.0
2004-08-26 10:00:00,30.39,30.39,30.29,30.33,34900.0,23.8727,23.8727,23.7941,23.8256,34900.0
2004-08-26 10:30:00,30.31,30.31,30.21,30.24,34300.0,23.8099,23.8099,23.7313,23.7549,34300.0
2004-08-26 11:00:00,30.24,30.26,30.16,30.17,29900.0,23.7549,23.7706,23.692,23.6999,29900.0
2004-08-26 11:30:00,30.16,30.18,30.11,30.16,40300.0,23.692,23.7077,23.6527,23.692,40300.0
2004-08-26 12:00:00,30.16,30.28,30.16,30.22,22000.0,23.692,23.7863,23.692,23.7392,22000.0
2004-08-26 12:30:00,30.21,30.22,30.2,30.21,21600.0,23.7313,23.7392,23.7234,23.7313,21600.0
2004-08-26 13:00:00,30.21,30.22,30.14,30.15,22000.0,23.7313,23.7392,23.6763,23.6842,22000.0
2004-08-26 13:30:00,30.16,30.16,30.13,30.14,23100.0,23.692,23.692,23.6685,23.6763,23100.0
2004-08-26 14:00:00,30.13,30.17,30.11,30.16,31000.0,23.6685,23.6999,23.6527,23.692,31000.0
2004-08-26 14:30:00,30.16,30.2,30.1,30.14,39600.0,23.692,23.7234,23.6449,23.6763,39600.0
2004-08-26 15:00:00,30.15,30.25,30.13,30.22,34700.0,23.6842,23.7627,23.6685,23.7392,34700.0
2004-08-26 15:30:00,30.21,30.22,30.12,30.13,85100.0,23.7313,23.7392,23.6606,23.6685,85100.0
2004-08-27 09:30:00,30.21,30.23,29.98,29.98,19800.0,23.7313,23.747,23.5506,23.5506,19800.0
2004-08-27 10:00:00,30.01,30.02,29.89,29.89,24600.0,23.5742,23.582,23.4799,23.4799,24600.0
2004-08-27 10:30:00,29.89,29.9,29.81,29.87,59500.0,23.4799,23.4878,23.4171,23.4642,59500.0
2004-08-27 11:00:00,29.87,29.97,29.87,29.92,29400.0,23.4642,23.5428,23.4642,23.5035,29400.0
2004-08-27 11:30:00,29.92,29.95,29.9,29.9,37700.0,23.5035,23.5271,23.4878,23.4878,37700.0
2004-08-27 12:00:00,29.89,29.91,29.87,29.9,21000.0,23.4799,23.4956,23.4642,23.4878,21000.0
2004-08-27 12:30:00,29.9,29.96,29.9,29.93,28900.0,23.4878,23.5349,23.4878,23.5113,28900.0
2004-08-27 13:00:00,29.95,30.09,29.94,30.08,23400.0,23.5271,23.637,23.5192,23.6292,23400.0
2004-08-27 13:30:00,30.08,30.1,30.05,30.1,12300.0,23.6292,23.6449,23.6056,23.6449,12300.0
2004-08-27 14:00:00,30.1,30.17,30.09,30.12,16700.0,23.6449,23.6999,23.637,23.6606,16700.0
2004-08-27 14:30:00,30.12,30.17,30.1,30.17,20000.0,23.6606,23.6999,23.6449,23.6999,20000.0
2004-08-27 15:00:00,30.17,30.18,30.06,30.07,35500.0,23.6999,23.7077,23.6135,23.6213,35500.0
2004-08-27 15:30:00,30.07,30.07,29.99,30.02,64700.0,23.6213,23.6213,23.5585,23.582,64700.0
2004-08-30 09:30:00,30.07,30.08,29.84,30.02,39600.0,23.6213,23.6292,23.4406,23.582,39600.0
2004-08-30 10:00:00,30.02,30.11,30.0,30.01,16400.0,23.582,23.6527,23.5663,23.5742,16400.0
2004-08-30 10:30:00,29.99,29.99,29.78,29.86,33000.0,23.5585,23.5585,23.3935,23.4564,33000.0
2004-08-30 11:00:00,29.87,29.93,29.86,29.89,31200.0,23.4642,23.5113,23.4564,23.4799,31200.0
2004-08-30 11:30:00,29.88,29.97,29.86,29.97,21000.0,23.4721,23.5428,23.4564,23.5428,21000.0
2004-08-30 12:00:00,29.98,29.99,29.93,29.96,16900.0,23.5506,23.5585,23.5113,23.5349,16900.0
2004-08-30 12:30:00,29.95,29.96,29.93,29.94,10300.0,23.5271,23.5349,23.5113,23.5192,10300.0
2004-08-30 13:00:00,29.95,30.01,29.93,29.96,24000.0,23.5271,23.5742,23.5113,23.5349,24000.0
2004-08-30 13:30:00,29.96,29.99,29.9,29.98,23300.0,23.5349,23.5585,23.4878,23.5506,23300.0
2004-08-30 14:00:00,29.98,30.0,29.89,29.91,30000.0,23.5506,23.5663,23.4799,23.4956,30000.0
2004-08-30 14:30:00,29.91,29.91,29.82,29.82,25200.0,23.4956,23.4956,23.4249,23.4249,25200.0
2004-08-30 15:00:00,29.79,29.88,29.76,29.84,37700.0,23.4014,23.4721,23.3778,23.4406,37700.0
2004-08-30 15:30:00,29.84,29.9,29.78,29.78,60100.0,23.4406,23.4878,23.3935,23.3935,60100.0
2004-08-31 09:30:00,29.85,30.11,29.8,30.0,47700.0,23.4485,23.6527,23.4092,23.5663,47700.0
2004-08-31 10:00:00,30.0,30.01,29.89,29.94,25100.0,23.5663,23.5742,23.4799,23.5192,25100.0
2004-08-31 10:30:00,29.96,29.99,29.86,29.9,29000.0,23.5349,23.5585,23.4564,23.4878,29000.0
2004-08-31 11:00:00,29.89,29.96,29.88,29.95,28400.0,23.4799,23.5349,23.4721,23.5271,28400.0
2004-08-31 11:30:00,29.96,29.98,29.92,29.94,11300.0,23.5349,23.5506,23.5035,23.5192,11300.0
2004-08-31 12:00:00,29.93,30.0,29.92,29.99,8300.0,23.5113,23.5663,23.5035,23.5585,8300.0
2004-08-31 12:30:00,30.0,30.01,29.93,29.95,14100.0,23.5663,23.5742,23.5113,23.5271,14100.0
2004-08-31 13:00:00,29.96,29.96,29.83,29.84,23300.0,23.5349,23.5349,23.4328,23.4406,23300.0
2004-08-31 13:30:00,29.84,29.85,29.8,29.82,29400.0,23.4406,23.4485,23.4092,23.4249,29400.0
2004-08-31 14:00:00,29.82,29.85,29.76,29.84,34000.0,23.4249,23.4485,23.3778,23.4406,34000.0
2004-08-31 14:30:00,29.84,30.0,29.82,29.98,30400.0,23.4406,23.5663,23.4249,23.5506,30400.0
2004-08-31 15:00:00,29.99,29.99,29.87,29.92,42000.0,23.5585,23.5585,23.4642,23.5035,42000.0
2004-08-31 15:30:00,29.91,30.0,29.87,29.95,88000.0,23.4956,23.5663,23.4642,23.5271,88000.0
2004-09-01 09:30:00,29.79,30.12,29.79,30.01,43800.0,23.4014,23.6606,23.4014,23.5742,43800.0
2004-09-01 10:00:00,30.03,30.2,29.99,30.16,49800.0,23.5899,23.7234,23.5585,23.692,49800.0
2004-09-01 10:30:00,30.16,30.18,30.07,30.09,33500.0,23.692,23.7077,23.6213,23.637,33500.0
2004-09-01 11:00:00,30.1,30.21,30.1,30.19,18500.0,23.6449,23.7313,23.6449,23.7156,18500.0
2004-09-01 11:30:00,30.19,30.19,29.99,30.03,44500.0,23.7156,23.7156,23.5585,23.5899,44500.0
2004-09-01 12:00:00,30.05,30.12,30.02,30.1,26800.0,23.6056,23.6606,23.582,23.6449,26800.0
2004-09-01 12:30:00,30.12,30.14,30.09,30.13,44700.0,23.6606,23.6763,23.637,23.6685,44700.0
2004-09-01 13:00:00,30.13,30.13,29.84,30.09,60200.0,23.6685,23.6685,23.4406,23.637,60200.0
2004-09-01 13:30:00,30.07,30.13,30.07,30.1,24400.0,23.6213,23.6685,23.6213,23.6449,24400.0
2004-09-01 14:00:00,30.11,30.13,30.05,30.13,73300.0,23.6527,23.6685,23.6056,23.6685,73300.0
2004-09-01 14:30:00,30.12,30.18,30.09,30.12,49500.0,23.6606,23.7077,23.637,23.6606,49500.0
2004-09-01 15:00:00,30.12,30.12,29.97,29.98,61400.0,23.6606,23.6606,23.5428,23.5506,61400.0
2004-09-01 15:30:00,29.98,30.02,29.94,30.02,111300.0,23.5506,23.582,23.5192,23.582,111300.0
2004-09-02 09:30:00,30.08,30.32,30.05,30.2,22300.0,23.6292,23.8177,23.6056,23.7234,22300.0
2004-09-02 10:00:00,30.2,30.24,30.09,30.13,31500.0,23.7234,23.7549,23.637,23.6685,31500.0
2004-09-02 10:30:00,30.12,30.17,30.1,30.15,33100.0,23.6606,23.6999,23.6449,23.6842,33100.0
2004-09-02 11:00:00,30.16,30.19,30.06,30.06,31800.0,23.692,23.7156,23.6135,23.6135,31800.0
2004-09-02 11:30:00,30.06,30.19,30.06,30.19,17600.0,23.6135,23.7156,23.6135,23.7156,17600.0
2004-09-02 12:00:00,30.19,30.27,30.15,30.27,22000.0,23.7156,23.7784,23.6842,23.7784,22000.0
2004-09-02 12:30:00,30.27,30.28,30.18,30.19,25200.0,23.7784,23.7863,23.7077,23.7156,25200.0
2004-09-02 13:00:00,30.2,30.2,30.17,30.19,16800.0,23.7234,23.7234,23.6999,23.7156,16800.0
2004-09-02 13:30:00,30.19,30.25,30.18,30.21,26400.0,23.7156,23.7627,23.7077,23.7313,26400.0
2004-09-02 14:00:00,30.23,30.36,30.21,30.34,44500.0,23.747,23.8491,23.7313,23.8334,44500.0
2004-09-02 14:30:00,30.34,30.34,30.25,30.29,69700.0,23.8334,23.8334,23.7627,23.7941,69700.0
2004-09-02 15:00:00,30.25,30.45,30.25,30.39,68300.0,23.7627,23.9198,23.7627,23.8727,68300.0
2004-09-02 15:30:00,30.4,30.49,30.38,30.46,46100.0,23.8806,23.9513,23.8648,23.9277,46100.0
2004-09-03 09:30:00,30.47,30.49,30.4,30.44,47200.0,23.9355,23.9513,23.8806,23.912,47200.0
2004-09-03 10:00:00,30.44,30.47,30.36,30.42,50300.0,23.912,23.9355,23.8491,23.8963,50300.0
2004-09-03 10:30:00,30.43,30.48,30.42,30.46,35200.0,23.9041,23.9434,23.8963,23.9277,35200.0
2004-09-03 11:00:00,30.45,30.6,30.45,30.6,53500.0,23.9198,24.0377,23.9198,24.0377,53500.0
2004-09-03 11:30:00,30.6,30.65,30.57,30.65,31400.0,24.0377,24.0769,24.0141,24.0769,31400.0
2004-09-03 12:00:00,30.64,30.7,30.59,30.67,45600.0,24.0691,24.1162,24.0298,24.0927,45600.0
2004-09-03 12:30:00,30.67,30.7,30.62,30.63,34300.0,24.0927,24.1162,24.0534,24.0612,34300.0
2004-09-03 13:00:00,30.63,30.69,30.62,30.68,31200.0,24.0612,24.1084,24.0534,24.1005,31200.0
2004-09-03 13:30:00,30.69,30.75,30.69,30.74,21300.0,24.1084,24.1555,24.1084,24.1476,21300.0
2004-09-03 14:00:00,30.74,30.75,30.67,30.69,29200.0,24.1476,24.1555,24.0927,24.1084,29200.0
2004-09-03 14:30:00,30.71,30.72,30.63,30.68,29500.0,24.1241,24.1319,24.0612,24.1005,29500.0
2004-09-03 15:00:00,30.68,30.76,30.66,30.75,41500.0,24.1005,24.1633,24.0848,24.1555,41500.0
2004-09-03 15:30:00,30.75,30.76,30.63,30.65,68100.0,24.1555,24.1633,24.0612,24.0769,68100.0
2004-09-07 09:30:00,30.89,30.98,30.87,30.93,65200.0,24.2655,24.3362,24.2498,24.2969,65200.0
2004-09-07 10:00:00,30.93,30.98,30.91,30.92,41900.0,24.2969,24.3362,24.2812,24.289,41900.0
2004-09-07 10:30:00,30.91,30.98,30.87,30.97,56300.0,24.2812,24.3362,24.2498,24.3283,56300.0
2004-09-07 11:00:00,30.96,30.98,30.92,30.95,45100.0,24.3205,24.3362,24.289,24.3126,45100.0
2004-09-07 11:30:00,30.95,30.96,30.89,30.89,35600.0,24.3126,24.3205,24.2655,24.2655,35600.0
2004-09-07 12:00:00,30.9,30.91,30.85,30.85,29400.0,24.2733,24.2812,24.234,24.234,29400.0
2004-09-07 12:30:00,30.86,30.92,30.81,30.9,62900.0,24.2419,24.289,24.2026,24.2733,62900.0
2004-09-07 13:00:00,30.89,30.94,30.84,30.89,64200.0,24.2655,24.3047,24.2262,24.2655,64200.0
2004-09-07 13:30:00,30.88,30.9,30.8,30.8,44200.0,24.2576,24.2733,24.1948,24.1948,44200.0
2004-09-07 14:00:00,30.78,30.95,30.69,30.78,69100.0,24.1791,24.3126,24.1084,24.1791,69100.0
2004-09-07 14:30:00,30.78,30.81,30.66,30.71,67900.0,24.1791,24.2026,24.0848,24.1241,67900.0
2004-09-07 15:00:00,30.72,30.78,30.72,30.76,59700.0,24.1319,24.1791,24.1319,24.1633,59700.0
2004-09-07 15:30:00,30.75,30.86,30.75,30.86,92100.0,24.1555,24.2419,24.1555,24.2419,92100.0
2004-09-08 09:30:00,30.73,30.85,30.68,30.75,37000.0,24.1398,24.234,24.1005,24.1555,37000.0
2004-09-08 10:00:00,30.75,30.84,30.68,30.82,46200.0,24.1555,24.2262,24.1005,24.2105,46200.0
2004-09-08 10:30:00,30.81,30.81,30.64,30.67,39100.0,24.2026,24.2026,24.0691,24.0927,39100.0
2004-09-08 11:00:00,30.66,30.74,30.63,30.64,22200.0,24.0848,24.1476,24.0612,24.0691,22200.0
2004-09-08 11:30:00,30.64,30.69,30.62,30.64,26800.0,24.0691,24.1084,24.0534,24.0691,26800.0
2004-09-08 12:00:00,30.64,30.67,30.61,30.63,24100.0,24.0691,24.0927,24.0455,24.0612,24100.0
2004-09-08 12:30:00,30.63,30.65,30.59,30.64,16300.0,24.0612,24.0769,24.0298,24.0691,16300.0
2004-09-08 13:00:00,30.65,30.72,30.65,30.7,20700.0,24.0769,24.1319,24.0769,24.1162,20700.0
2004-09-08 13:30:00,30.69,30.71,30.64,30.65,16400.0,24.1084,24.1241,24.0691,24.0769,16400.0
2004-09-08 14:00:00,30.64,30.66,30.59,30.59,36500.0,24.0691,24.0848,24.0298,24.0298,36500.0
2004-09-08 14:30:00,30.59,30.61,30.48,30.51,27200.0,24.0298,24.0455,23.9434,23.967,27200.0
2004-09-08 15:00:00,30.5,30.55,30.44,30.53,36200.0,23.9591,23.9984,23.912,23.9827,36200.0
2004-09-08 15:30:00,30.53,30.57,30.41,30.48,61100.0,23.9827,24.0141,23.8884,23.9434,61100.0
2004-09-09 09:30:00,30.5,30.7,30.5,30.66,56300.0,23.9591,24.1162,23.9591,24.0848,56300.0
2004-09-09 10:00:00,30.63,30.74,30.61,30.72,30300.0,24.0612,24.1476,24.0455,24.1319,30300.0
2004-09-09 10:30:00,30.71,30.73,30.66,30.7,33400.0,24.1241,24.1398,24.0848,24.1162,33400.0
2004-09-09 11:00:00,30.7,30.71,30.61,30.66,39500.0,24.1162,24.1241,24.0455,24.0848,39500.0
2004-09-09 11:30:00,30.66,30.69,30.63,30.69,28600.0,24.0848,24.1084,24.0612,24.1084,28600.0
2004-09-09 12:00:00,30.68,30.71,30.66,30.69,25000.0,24.1005,24.1241,24.0848,24.1084,25000.0
2004-09-09 12:30:00,30.69,30.72,30.62,30.69,23000.0,24.1084,24.1319,24.0534,24.1084,23000.0
2004-09-09 13:00:00,30.69,30.79,30.69,30.78,37700.0,24.1084,24.1869,24.1084,24.1791,37700.0
2004-09-09 13:30:00,30.78,30.79,30.65,30.69,29300.0,24.1791,24.1869,24.0769,24.1084,29300.0
2004-09-09 14:00:00,30.7,30.75,30.69,30.73,21300.0,24.1162,24.1555,24.1084,24.1398,21300.0
2004-09-09 14:30:00,30.73,30.78,30.68,30.78,42200.0,24.1398,24.1791,24.1005,24.1791,42200.0
2004-09-09 15:00:00,30.78,30.79,30.71,30.73,40400.0,24.1791,24.1869,24.1241,24.1398,40400.0
2004-09-09 15:30:00,30.73,30.75,30.67,30.69,52500.0,24.1398,24.1555,24.0927,24.1084,52500.0
2004-09-10 09:30:00,30.57,30.57,30.24,30.3,50700.0,24.0141,24.0141,23.7549,23.802,50700.0
2004-09-10 10:00:00,30.29,30.42,30.25,30.32,49800.0,23.7941,23.8963,23.7627,23.8177,49800.0
2004-09-10 10:30:00,30.32,30.42,30.32,30.39,14000.0,23.8177,23.8963,23.8177,23.8727,14000.0
2004-09-10 11:00:00,30.4,30.47,30.39,30.47,22900.0,23.8806,23.9355,23.8727,23.9355,22900.0
2004-09-10 11:30:00,30.46,30.47,30.44,30.45,18100.0,23.9277,23.9355,23.912,23.9198,18100.0
2004-09-10 12:00:00,30.45,30.45,30.41,30.42,14900.0,23.9198,23.9198,23.8884,23.8963,14900.0
2004-09-10 12:30:00,30.41,30.47,30.41,30.42,20400.0,23.8884,23.9355,23.8884,23.8963,20400.0
2004-09-10 13:00:00,30.42,30.47,30.41,30.43,27000.0,23.8963,23.9355,23.8884,23.9041,27000.0
2004-09-10 13:30:00,30.43,30.44,30.39,30.43,22200.0,23.9041,23.912,23.8727,23.9041,22200.0
2004-09-10 14:00:00,30.44,30.54,30.41,30.5,23600.0,23.912,23.9905,23.8884,23.9591,23600.0
2004-09-10 14:30:00,30.5,30.62,30.5,30.62,33100.0,23.9591,24.0534,23.9591,24.0534,33100.0
2004-09-10 15:00:00,30.62,30.75,30.59,30.68,31100.0,24.0534,24.1555,24.0298,24.1005,31100.0
2004-09-10 15:30:00,30.67,30.74,30.64,30.65,79600.0,24.0927,24.1476,24.0691,24.0769,79600.0
2004-09-13 09:30:00,30.62,30.78,30.61,30.65,26900.0,24.0534,24.1791,24.0455,24.0769,26900.0
2004-09-13 10:00:00,30.65,30.67,30.48,30.49,52000.0,24.0769,24.0927,23.9434,23.9513,52000.0
2004-09-13 10:30:00,30.48,30.53,30.47,30.52,37400.0,23.9434,23.9827,23.9355,23.9748,37400.0
2004-09-13 11:00:00,30.52,30.55,30.49,30.55,19800.0,23.9748,23.9984,23.9513,23.9984,19800.0
2004-09-13 11:30:00,30.55,30.59,30.51,30.54,20000.0,23.9984,24.0298,23.967,23.9905,20000.0
2004-09-13 12:00:00,30.54,30.55,30.48,30.53,19700.0,23.9905,23.9984,23.9434,23.9827,19700.0
2004-09-13 12:30:00,30.54,30.59,30.53,30.58,28200.0,23.9905,24.0298,23.9827,24.022,28200.0
2004-09-13 13:00:00,30.57,30.67,30.54,30.66,28400.0,24.0141,24.0927,23.9905,24.0848,28400.0
2004-09-13 13:30:00,30.66,30.66,30.55,30.61,18500.0,24.0848,24.0848,23.9984,24.0455,18500.0
2004-09-13 14:00:00,30.6,30.71,30.58,30.66,44200.0,24.0377,24.1241,24.022,24.0848,44200.0
2004-09-13 14:30:00,30.66,30.67,30.61,30.61,42000.0,24.0848,24.0927,24.0455,24.0455,42000.0
2004-09-13 15:00:00,30.62,30.69,30.6,30.67,52800.0,24.0534,24.1084,24.0377,24.0927,52800.0
2004-09-13 15:30:00,30.67,30.69,30.62,30.66,89800.0,24.0927,24.1084,24.0534,24.0848,89800.0
2004-09-14 09:30:00,30.6,30.65,30.32,30.45,98500.0,24.0377,24.0769,23.8177,23.9198,98500.0
2004-09-14 10:00:00,30.43,30.47,30.29,30.47,72100.0,23.9041,23.9355,23.7941,23.9355,72100.0
2004-09-14 10:30:00,30.48,30.51,30.43,30.49,50400.0,23.9434,23.967,23.9041,23.9513,50400.0
2004-09-14 11:00:00,30.5,30.52,30.42,30.51,56500.0,23.9591,23.9748,23.8963,23.967,56500.0
2004-09-14 11:30:00,30.51,30.51,30.41,30.45,62300.0,23.967,23.967,23.8884,23.9198,62300.0
2004-09-14 12:00:00,30.43,30.59,30.43,30.57,43700.0,23.9041,24.0298,23.9041,24.0141,43700.0
2004-09-14 12:30:00,30.57,30.62,30.51,30.59,41300.0,24.0141,24.0534,23.967,24.0298,41300.0
2004-09-14 13:00:00,30.6,30.64,30.55,30.56,48500.0,24.0377,24.0691,23.9984,24.0062,48500.0
2004-09-14 13:30:00,30.55,30.56,30.49,30.53,38200.0,23.9984,24.0062,23.9513,23.9827,38200.0
2004-09-14 14:00:00,30.52,30.58,30.52,30.58,12600.0,23.9748,24.022,23.9748,24.022,12600.0
2004-09-14 14:30:00,30.58,30.59,30.5,30.57,43600.0,24.022,24.0298,23.9591,24.0141,43600.0
2004-09-14 15:00:00,30.57,30.68,30.0,30.67,105600.0,24.0141,24.1005,23.5663,24.0927,105600.0
2004-09-14 15:30:00,30.66,30.66,30.52,30.6,99700.0,24.0848,24.0848,23.9748,24.0377,99700.0
2004-09-15 09:30:00,30.61,30.77,30.61,30.62,36800.0,24.0455,24.1712,24.0455,24.0534,36800.0
2004-09-15 10:00:00,30.62,30.67,30.52,30.58,36200.0,24.0534,24.0927,23.9748,24.022,36200.0
2004-09-15 10:30:00,30.58,30.59,30.49,30.57,24400.0,24.022,24.0298,23.9513,24.0141,24400.0
2004-09-15 11:00:00,30.58,30.58,30.5,30.58,23600.0,24.022,24.022,23.9591,24.022,23600.0
2004-09-15 11:30:00,30.58,30.59,30.53,30.56,15100.0,24.022,24.0298,23.9827,24.0062,15100.0
2004-09-15 12:00:00,30.56,30.56,30.53,30.53,13500.0,24.0062,24.0062,23.9827,23.9827,13500.0
2004-09-15 12:30:00,30.54,30.58,30.47,30.54,25200.0,23.9905,24.022,23.9355,23.9905,25200.0
2004-09-15 13:00:00,30.54,30.64,30.54,30.63,13100.0,23.9905,24.0691,23.9905,24.0612,13100.0
2004-09-15 13:30:00,30.63,30.69,30.6,30.69,16200.0,24.0612,24.1084,24.0377,24.1084,16200.0
2004-09-15 14:00:00,30.69,30.76,30.68,30.76,37500.0,24.1084,24.1633,24.1005,24.1633,37500.0
2004-09-15 14:30:00,30.77,30.81,30.72,30.78,62600.0,24.1712,24.2026,24.1319,24.1791,62600.0
2004-09-15 15:00:00,30.79,30.83,30.78,30.81,61400.0,24.1869,24.2183,24.1791,24.2026,61400.0
2004-09-15 15:30:00,30.81,30.82,30.69,30.72,65200.0,24.2026,24.2105,24.1084,24.1319,65200.0
2004-09-16 09:30:00,30.63,30.79,30.62,30.64,75500.0,24.0612,24.1869,24.0534,24.0691,75500.0
2004-09-16 10:00:00,30.64,30.7,30.64,30.68,24700.0,24.0691,24.1162,24.0691,24.1005,24700.0
2004-09-16 10:30:00,30.68,30.86,30.68,30.84,49100.0,24.1005,24.2419,24.1005,24.2262,49100.0
2004-09-16 11:00:00,30.84,30.84,30.78,30.79,59700.0,24.2262,24.2262,24.1791,24.1869,59700.0
2004-09-16 11:30:00,30.8,30.94,30.74,30.91,85300.0,24.1948,24.3047,24.1476,24.2812,85300.0
2004-09-16 12:00:00,30.91,30.94,30.84,30.87,67400.0,24.2812,24.3047,24.2262,24.2498,67400.0
2004-09-16 12:30:00,30.88,30.91,30.86,30.9,21800.0,24.2576,24.2812,24.2419,24.2733,21800.0
2004-09-16 13:00:00,30.9,30.94,30.86,30.93,25100.0,24.2733,24.3047,24.2419,24.2969,25100.0
2004-09-16 13:30:00,30.91,30.95,30.89,30.95,34500.0,24.2812,24.3126,24.2655,24.3126,34500.0
2004-09-16 14:00:00,30.94,30.97,30.9,30.94,43100.0,24.3047,24.3283,24.2733,24.3047,43100.0
2004-09-16 14:30:00,30.95,30.96,30.9,30.91,23800.0,24.3126,24.3205,24.2733,24.2812,23800.0
2004-09-16 15:00:00,30.91,30.92,30.82,30.88,41900.0,24.2812,24.289,24.2105,24.2576,41900.0
2004-09-16 15:30:00,30.88,30.93,30.82,30.83,50300.0,24.2576,24.2969,24.2105,24.2183,50300.0
2004-09-17 09:30:00,30.97,31.1,30.91,31.07,173700.0,24.3905,24.4929,24.3433,24.4693,173700.0
2004-09-17 10:00:00,31.07,31.27,30.98,31.27,58300.0,24.4693,24.6268,24.3984,24.6268,58300.0
2004-09-17 10:30:00,31.28,31.36,31.18,31.35,64200.0,24.6347,24.6977,24.5559,24.6898,64200.0
2004-09-17 11:00:00,31.35,31.35,31.21,31.22,27500.0,24.6898,24.6898,24.5795,24.5874,27500.0
2004-09-17 11:30:00,31.21,31.28,31.21,31.24,50800.0,24.5795,24.6347,24.5795,24.6032,50800.0
2004-09-17 12:00:00,31.26,31.39,31.23,31.39,55700.0,24.6189,24.7213,24.5953,24.7213,55700.0
2004-09-17 12:30:00,31.38,31.5,31.38,31.5,85700.0,24.7134,24.8079,24.7134,24.8079,85700.0
2004-09-17 13:00:00,31.5,31.53,31.48,31.52,48300.0,24.8079,24.8315,24.7922,24.8237,48300.0
2004-09-17 13:30:00,31.53,31.54,31.4,31.41,50400.0,24.8315,24.8394,24.7292,24.737,50400.0
2004-09-17 14:00:00,31.41,31.41,31.31,31.31,53900.0,24.737,24.737,24.6583,24.6583,53900.0
2004-09-17 14:30:00,31.32,31.43,31.31,31.41,57100.0,24.6662,24.7528,24.6583,24.737,57100.0
2004-09-17 15:00:00,31.41,31.41,31.32,31.34,80400.0,24.737,24.737,24.6662,24.6819,80400.0
2004-09-17 15:30:00,31.33,31.37,31.27,31.29,77700.0,24.674,24.7055,24.6268,24.6425,77700.0
2004-09-20 09:30:00,31.15,31.2,31.05,31.19,113400.0,24.5323,24.5717,24.4535,24.5638,113400.0
2004-09-20 10:00:00,31.19,31.28,31.15,31.26,45800.0,24.5638,24.6347,24.5323,24.6189,45800.0
2004-09-20 10:30:00,31.27,31.36,31.24,31.25,40800.0,24.6268,24.6977,24.6032,24.611,40800.0
2004-09-20 11:00:00,31.25,31.29,31.14,31.19,54200.0,24.611,24.6425,24.5244,24.5638,54200.0
2004-09-20 11:30:00,31.17,31.23,31.17,31.23,15800.0,24.548,24.5953,24.548,24.5953,15800.0
2004-09-20 12:00:00,31.23,31.35,31.22,31.35,43300.0,24.5953,24.6898,24.5874,24.6898,43300.0
2004-09-20 12:30:00,31.35,31.38,31.23,31.23,30900.0,24.6898,24.7134,24.5953,24.5953,30900.0
2004-09-20 13:00:00,31.23,31.31,31.21,31.3,42200.0,24.5953,24.6583,24.5795,24.6504,42200.0
2004-09-20 13:30:00,31.29,31.3,31.17,31.2,52100.0,24.6425,24.6504,24.548,24.5717,52100.0
2004-09-20 14:00:00,31.21,31.21,31.05,31.08,57600.0,24.5795,24.5795,24.4535,24.4771,57600.0
2004-09-20 14:30:00,31.08,31.12,31.0,31.04,54100.0,24.4771,24.5086,24.4141,24.4456,54100.0
2004-09-20 15:00:00,31.04,31.11,31.0,31.08,58500.0,24.4456,24.5008,24.4141,24.4771,58500.0
2004-09-20 15:30:00,31.08,31.17,31.05,31.07,80800.0,24.4771,24.548,24.4535,24.4693,80800.0
2004-09-21 09:30:00,31.13,31.33,31.09,31.12,51900.0,24.5165,24.674,24.485,24.5086,51900.0
2004-09-21 10:00:00,31.11,31.15,31.03,31.03,32700.0,24.5008,24.5323,24.4378,24.4378,32700.0
2004-09-21 10:30:00,31.06,31.06,31.0,31.05,25800.0,24.4614,24.4614,24.4141,24.4535,25800.0
2004-09-21 11:00:00,31.05,31.16,31.04,31.12,61100.0,24.4535,24.5402,24.4456,24.5086,61100.0
2004-09-21 11:30:00,31.11,31.14,31.08,31.12,18500.0,24.5008,24.5244,24.4771,24.5086,18500.0
2004-09-21 12:00:00,31.12,31.15,31.09,31.09,35400.0,24.5086,24.5323,24.485,24.485,35400.0
2004-09-21 12:30:00,31.1,31.17,31.08,31.17,25300.0,24.4929,24.548,24.4771,24.548,25300.0
2004-09-21 13:00:00,31.16,31.28,31.16,31.24,33700.0,24.5402,24.6347,24.5402,24.6032,33700.0
2004-09-21 13:30:00,31.24,31.3,31.23,31.3,20300.0,24.6032,24.6504,24.5953,24.6504,20300.0
2004-09-21 14:00:00,31.29,31.34,31.15,31.27,52200.0,24.6425,24.6819,24.5323,24.6268,52200.0
2004-09-21 14:30:00,31.29,31.38,31.22,31.38,35800.0,24.6425,24.7134,24.5874,24.7134,35800.0
2004-09-21 15:00:00,31.39,31.4,31.3,31.32,60300.0,24.7213,24.7292,24.6504,24.6662,60300.0
2004-09-21 15:30:00,31.32,31.39,31.24,31.28,55400.0,24.6662,24.7213,24.6032,24.6347,55400.0
2004-09-22 09:30:00,31.12,31.22,31.1,31.16,46700.0,24.5086,24.5874,24.4929,24.5402,46700.0
2004-09-22 10:00:00,31.17,31.19,30.93,30.96,49000.0,24.548,24.5638,24.359,24.3826,49000.0
2004-09-22 10:30:00,30.97,31.06,30.91,31.06,53300.0,24.3905,24.4614,24.3433,24.4614,53300.0
2004-09-22 11:00:00,31.05,31.23,31.04,31.23,54600.0,24.4535,24.5953,24.4456,24.5953,54600.0
2004-09-22 11:30:00,31.23,31.31,31.22,31.24,47600.0,24.5953,24.6583,24.5874,24.6032,47600.0
2004-09-22 12:00:00,31.26,31.29,31.24,31.25,77700.0,24.6189,24.6425,24.6032,24.611,77700.0
2004-09-22 12:30:00,31.25,31.31,31.23,31.31,29500.0,24.611,24.6583,24.5953,24.6583,29500.0
2004-09-22 13:00:00,31.31,31.37,31.27,31.35,39600.0,24.6583,24.7055,24.6268,24.6898,39600.0
2004-09-22 13:30:00,31.36,31.4,31.3,31.33,31800.0,24.6977,24.7292,24.6504,24.674,31800.0
2004-09-22 14:00:00,31.33,31.37,31.25,31.33,50900.0,24.674,24.7055,24.611,24.674,50900.0
2004-09-22 14:30:00,31.32,31.4,31.25,31.26,57600.0,24.6662,24.7292,24.611,24.6189,57600.0
2004-09-22 15:00:00,31.27,31.36,31.25,31.29,59700.0,24.6268,24.6977,24.611,24.6425,59700.0
2004-09-22 15:30:00,31.28,31.31,31.19,31.21,78400.0,24.6347,24.6583,24.5638,24.5795,78400.0
2004-09-23 09:30:00,31.08,31.2,30.98,30.99,46400.0,24.4771,24.5717,24.3984,24.4063,46400.0
2004-09-23 10:00:00,30.99,30.99,30.81,30.88,63900.0,24.4063,24.4063,24.2645,24.3196,63900.0
2004-09-23 10:30:00,30.88,30.88,30.65,30.8,79800.0,24.3196,24.3196,24.1385,24.2566,79800.0
2004-09-23 11:00:00,30.8,30.82,30.76,30.76,57900.0,24.2566,24.2724,24.2251,24.2251,57900.0
2004-09-23 11:30:00,30.77,30.82,30.73,30.78,68100.0,24.233,24.2724,24.2015,24.2409,68100.0
2004-09-23 12:00:00,30.77,30.8,30.74,30.74,15600.0,24.233,24.2566,24.2094,24.2094,15600.0
2004-09-23 12:30:00,30.74,30.77,30.64,30.66,34700.0,24.2094,24.233,24.1306,24.1464,34700.0
2004-09-23 13:00:00,30.68,30.72,30.65,30.69,15700.0,24.1621,24.1936,24.1385,24.17,15700.0
2004-09-23 13:30:00,30.69,30.73,30.61,30.64,17300.0,24.17,24.2015,24.107,24.1306,17300.0
2004-09-23 14:00:00,30.64,30.7,30.63,30.69,44000.0,24.1306,24.1779,24.1227,24.17,44000.0
2004-09-23 14:30:00,30.68,30.75,30.66,30.75,113300.0,24.1621,24.2173,24.1464,24.2173,113300.0
2004-09-23 15:00:00,30.74,30.77,30.71,30.77,122900.0,24.2094,24.233,24.1858,24.233,122900.0
2004-09-23 15:30:00,30.76,30.78,30.73,30.75,129700.0,24.2251,24.2409,24.2015,24.2173,129700.0
2004-09-24 09:30:00,30.65,30.94,30.65,30.91,47000.0,24.1385,24.3669,24.1385,24.3433,47000.0
2004-09-24 10:00:00,30.91,31.07,30.87,30.99,42200.0,24.3433,24.4693,24.3118,24.4063,42200.0
2004-09-24 10:30:00,30.99,31.1,30.99,31.08,34400.0,24.4063,24.4929,24.4063,24.4771,34400.0
2004-09-24 11:00:00,31.08,31.15,31.08,31.15,33000.0,24.4771,24.5323,24.4771,24.5323,33000.0
2004-09-24 11:30:00,31.15,31.17,31.13,31.17,41000.0,24.5323,24.548,24.5165,24.548,41000.0
2004-09-24 12:00:00,31.17,31.18,31.13,31.15,24800.0,24.548,24.5559,24.5165,24.5323,24800.0
2004-09-24 12:30:00,31.15,31.2,31.15,31.16,28200.0,24.5323,24.5717,24.5323,24.5402,28200.0
2004-09-24 13:00:00,31.16,31.16,31.07,31.11,36800.0,24.5402,24.5402,24.4693,24.5008,36800.0
2004-09-24 13:30:00,31.11,31.17,31.11,31.15,26000.0,24.5008,24.548,24.5008,24.5323,26000.0
2004-09-24 14:00:00,31.15,31.2,31.13,31.14,45300.0,24.5323,24.5717,24.5165,24.5244,45300.0
2004-09-24 14:30:00,31.14,31.18,31.14,31.17,49800.0,24.5244,24.5559,24.5244,24.548,49800.0
2004-09-24 15:00:00,31.16,31.18,31.11,31.18,585400.0,24.5402,24.5559,24.5008,24.5559,585400.0
2004-09-24 15:30:00,31.18,31.18,31.09,31.13,69000.0,24.5559,24.5559,24.485,24.5165,69000.0
2004-09-27 09:30:00,31.1,31.1,30.84,30.97,39400.0,24.4929,24.4929,24.2881,24.3905,39400.0
2004-09-27 10:00:00,30.99,31.08,30.98,31.07,52200.0,24.4063,24.4771,24.3984,24.4693,52200.0
2004-09-27 10:30:00,31.09,31.15,30.92,31.03,65600.0,24.485,24.5323,24.3511,24.4378,65600.0
2004-09-27 11:00:00,31.04,31.1,31.03,31.07,30500.0,24.4456,24.4929,24.4378,24.4693,30500.0
2004-09-27 11:30:00,31.07,31.08,31.03,31.07,29700.0,24.4693,24.4771,24.4378,24.4693,29700.0
2004-09-27 12:00:00,31.07,31.08,30.97,31.01,44900.0,24.4693,24.4771,24.3905,24.422,44900.0
2004-09-27 12:30:00,31.01,31.07,30.97,31.07,32700.0,24.422,24.4693,24.3905,24.4693,32700.0
2004-09-27 13:00:00,31.07,31.09,31.01,31.02,20300.0,24.4693,24.485,24.422,24.4299,20300.0
2004-09-27 13:30:00,31.02,31.05,31.0,31.03,38900.0,24.4299,24.4535,24.4141,24.4378,38900.0
2004-09-27 14:00:00,31.02,31.03,30.91,30.92,55800.0,24.4299,24.4378,24.3433,24.3511,55800.0
2004-09-27 14:30:00,30.93,31.0,30.92,30.99,43600.0,24.359,24.4141,24.3511,24.4063,43600.0
2004-09-27 15:00:00,30.99,31.09,30.99,31.03,66400.0,24.4063,24.485,24.4063,24.4378,66400.0
2004-09-27 15:30:00,31.04,31.04,30.95,30.97,143200.0,24.4456,24.4456,24.3748,24.3905,143200.0
2004-09-28 09:30:00,31.0,31.25,31.0,31.13,43000.0,24.4141,24.611,24.4141,24.5165,43000.0
2004-09-28 10:00:00,31.13,31.2,31.07,31.13,35500.0,24.5165,24.5717,24.4693,24.5165,35500.0
2004-09-28 10:30:00,31.13,31.13,31.04,31.06,29800.0,24.5165,24.5165,24.4456,24.4614,29800.0
2004-09-28 11:00:00,31.06,31.21,31.03,31.17,60100.0,24.4614,24.5795,24.4378,24.548,60100.0
2004-09-28 11:30:00,31.18,31.25,31.17,31.23,33900.0,24.5559,24.611,24.548,24.5953,33900.0
2004-09-28 12:00:00,31.24,31.34,31.24,31.31,27900.0,24.6032,24.6819,24.6032,24.6583,27900.0
2004-09-28 12:30:00,31.32,31.33,31.23,31.23,16100.0,24.6662,24.674,24.5953,24.5953,16100.0
2004-09-28 13:00:00,31.23,31.24,31.18,31.19,21100.0,24.5953,24.6032,24.5559,24.5638,21100.0
2004-09-28 13:30:00,31.19,31.21,31.15,31.15,20800.0,24.5638,24.5795,24.5323,24.5323,20800.0
2004-09-28 14:00:00,31.15,31.28,31.13,31.23,26300.0,24.5323,24.6347,24.5165,24.5953,26300.0
2004-09-28 14:30:00,31.22,31.31,31.21,31.22,62000.0,24.5874,24.6583,24.5795,24.5874,62000.0
2004-09-28 15:00:00,31.22,31.35,31.15,31.35,77700.0,24.5874,24.6898,24.5323,24.6898,77700.0
2004-09-28 15:30:00,31.35,31.46,31.3,31.43,116000.0,24.6898,24.7764,24.6504,24.7528,116000.0
2004-09-29 09:30:00,31.3,31.35,31.21,31.3,47300.0,24.6504,24.6898,24.5795,24.6504,47300.0
2004-09-29 10:00:00,31.29,31.3,31.1,31.1,74200.0,24.6425,24.6504,24.4929,24.4929,74200.0
2004-09-29 10:30:00,31.1,31.27,31.1,31.24,85300.0,24.4929,24.6268,24.4929,24.6032,85300.0
2004-09-29 11:00:00,31.23,31.31,31.23,31.27,29800.0,24.5953,24.6583,24.5953,24.6268,29800.0
2004-09-29 11:30:00,31.26,31.26,31.2,31.2,41500.0,24.6189,24.6189,24.5717,24.5717,41500.0
2004-09-29 12:00:00,31.19,31.21,31.14,31.15,25700.0,24.5638,24.5795,24.5244,24.5323,25700.0
2004-09-29 12:30:00,31.15,31.28,31.15,31.26,51900.0,24.5323,24.6347,24.5323,24.6189,51900.0
2004-09-29 13:00:00,31.26,31.26,31.1,31.1,53800.0,24.6189,24.6189,24.4929,24.4929,53800.0
2004-09-29 13:30:00,31.1,31.1,31.04,31.09,61100.0,24.4929,24.4929,24.4456,24.485,61100.0
2004-09-29 14:00:00,31.09,31.11,31.02,31.07,78700.0,24.485,24.5008,24.4299,24.4693,78700.0
2004-09-29 14:30:00,31.07,31.11,31.03,31.1,50100.0,24.4693,24.5008,24.4378,24.4929,50100.0
2004-09-29 15:00:00,31.08,31.17,31.08,31.11,56400.0,24.4771,24.548,24.4771,24.5008,56400.0
2004-09-29 15:30:00,31.11,31.15,31.05,31.13,117100.0,24.5008,24.5323,24.4535,24.5165,117100.0
2004-09-30 09:30:00,31.33,31.63,31.33,31.58,71900.0,24.674,24.9103,24.674,24.8709,71900.0
2004-09-30 10:00:00,31.58,31.75,31.57,31.74,46000.0,24.8709,25.0048,24.863,24.9969,46000.0
2004-09-30 10:30:00,31.75,31.79,31.67,31.74,47600.0,25.0048,25.0363,24.9418,24.9969,47600.0
2004-09-30 11:00:00,31.73,31.78,31.65,31.76,65500.0,24.9891,25.0284,24.9261,25.0127,65500.0
2004-09-30 11:30:00,31.76,31.8,31.75,31.75,42200.0,25.0127,25.0442,25.0048,25.0048,42200.0
2004-09-30 12:00:00,31.75,31.75,31.61,31.62,52400.0,25.0048,25.0048,24.8945,24.9024,52400.0
2004-09-30 12:30:00,31.62,31.64,31.57,31.6,40700.0,24.9024,24.9182,24.863,24.8867,40700.0
2004-09-30 13:00:00,31.6,31.6,31.54,31.58,42400.0,24.8867,24.8867,24.8394,24.8709,42400.0
2004-09-30 13:30:00,31.57,31.6,31.5,31.6,45000.0,24.863,24.8867,24.8079,24.8867,45000.0
2004-09-30 14:00:00,31.59,31.59,31.51,31.55,84500.0,24.8788,24.8788,24.8158,24.8473,84500.0
2004-09-30 14:30:00,31.54,31.57,31.45,31.57,113500.0,24.8394,24.863,24.7685,24.863,113500.0
2004-09-30 15:00:00,31.57,31.57,31.37,31.37,106500.0,24.863,24.863,24.7055,24.7055,106500.0
2004-09-30 15:30:00,31.38,31.43,31.36,31.43,162600.0,24.7134,24.7528,24.6977,24.7528,162600.0
2004-10-01 09:30:00,31.47,31.55,31.32,31.51,63100.0,24.7843,24.8473,24.6662,24.8158,63100.0
2004-10-01 10:00:00,31.51,31.65,31.39,31.45,75500.0,24.8158,24.9261,24.7213,24.7685,75500.0
2004-10-01 10:30:00,31.45,31.51,31.36,31.5,68000.0,24.7685,24.8158,24.6977,24.8079,68000.0
2004-10-01 11:00:00,31.5,31.5,31.44,31.47,68800.0,24.8079,24.8079,24.7607,24.7843,68800.0
2004-10-01 11:30:00,31.48,31.61,31.48,31.61,40600.0,24.7922,24.8945,24.7922,24.8945,40600.0
2004-10-01 12:00:00,31.6,31.66,31.55,31.62,51600.0,24.8867,24.9339,24.8473,24.9024,51600.0
2004-10-01 12:30:00,31.62,31.68,31.59,31.63,49400.0,24.9024,24.9497,24.8788,24.9103,49400.0
2004-10-01 13:00:00,31.64,31.64,31.53,31.56,45500.0,24.9182,24.9182,24.8315,24.8552,45500.0
2004-10-01 13:30:00,31.56,31.58,31.53,31.54,46600.0,24.8552,24.8709,24.8315,24.8394,46600.0
2004-10-01 14:00:00,31.54,31.57,31.52,31.54,50700.0,24.8394,24.863,24.8237,24.8394,50700.0
2004-10-01 14:30:00,31.54,31.61,31.54,31.6,49500.0,24.8394,24.8945,24.8394,24.8867,49500.0
2004-10-01 15:00:00,31.6,31.6,31.54,31.57,88100.0,24.8867,24.8867,24.8394,24.863,88100.0
2004-10-01 15:30:00,31.56,31.75,31.53,31.75,125200.0,24.8552,25.0048,24.8315,25.0048,125200.0
2004-10-04 09:30:00,31.8,31.97,31.68,31.93,55800.0,25.0442,25.1781,24.9497,25.1466,55800.0
2004-10-04 10:00:00,31.93,31.99,31.85,31.89,31800.0,25.1466,25.1938,25.0836,25.1151,31800.0
2004-10-04 10:30:00,31.89,31.92,31.75,31.9,41100.0,25.1151,25.1387,25.0048,25.1229,41100.0
2004-10-04 11:00:00,31.88,32.03,31.87,31.96,50600.0,25.1072,25.2253,25.0993,25.1702,50600.0
2004-10-04 11:30:00,31.99,31.99,31.95,31.98,24400.0,25.1938,25.1938,25.1623,25.1859,24400.0
2004-10-04 12:00:00,31.98,31.99,31.94,31.97,14800.0,25.1859,25.1938,25.1544,25.1781,14800.0
2004-10-04 12:30:00,31.98,31.98,31.93,31.98,19100.0,25.1859,25.1859,25.1466,25.1859,19100.0
2004-10-04 13:00:00,31.97,31.99,31.94,31.98,34700.0,25.1781,25.1938,25.1544,25.1859,34700.0
2004-10-04 13:30:00,31.99,32.1,31.99,32.05,53400.0,25.1938,25.2804,25.1938,25.2411,53400.0
2004-10-04 14:00:00,32.03,32.15,32.0,32.11,59100.0,25.2253,25.3198,25.2017,25.2883,59100.0
2004-10-04 14:30:00,32.1,32.1,32.0,32.01,50100.0,25.2804,25.2804,25.2017,25.2096,50100.0
2004-10-04 15:00:00,32.01,32.08,31.97,32.08,59800.0,25.2096,25.2647,25.1781,25.2647,59800.0
2004-10-04 15:30:00,32.08,32.09,31.83,31.91,137100.0,25.2647,25.2726,25.0678,25.1308,137100.0
2004-10-05 09:30:00,32.08,32.24,31.87,32.09,87600.0,25.2647,25.3907,25.0993,25.2726,87600.0
2004-10-05 10:00:00,32.07,32.18,31.95,32.14,69200.0,25.2568,25.3435,25.1623,25.312,69200.0
2004-10-05 10:30:00,32.13,32.16,32.08,32.12,73800.0,25.3041,25.3277,25.2647,25.2962,73800.0
2004-10-05 11:00:00,32.11,32.11,31.96,32.04,371200.0,25.2883,25.2883,25.1702,25.2332,371200.0
2004-10-05 11:30:00,32.03,32.2,32.02,32.15,41100.0,25.2253,25.3592,25.2174,25.3198,41100.0
2004-10-05 12:00:00,32.15,32.19,32.13,32.14,38900.0,25.3198,25.3513,25.3041,25.312,38900.0
2004-10-05 12:30:00,32.14,32.15,32.08,32.08,45500.0,25.312,25.3198,25.2647,25.2647,45500.0
2004-10-05 13:00:00,32.07,32.11,32.06,32.09,54300.0,25.2568,25.2883,25.2489,25.2726,54300.0
2004-10-05 13:30:00,32.09,32.13,32.05,32.1,54400.0,25.2726,25.3041,25.2411,25.2804,54400.0
2004-10-05 14:00:00,32.1,32.1,32.05,32.08,83000.0,25.2804,25.2804,25.2411,25.2647,83000.0
2004-10-05 14:30:00,32.09,32.17,32.08,32.15,68200.0,25.2726,25.3356,25.2647,25.3198,68200.0
2004-10-05 15:00:00,32.15,32.26,32.13,32.26,72900.0,25.3198,25.4065,25.3041,25.4065,72900.0
2004-10-05 15:30:00,32.27,32.36,32.23,32.31,142800.0,25.4143,25.4852,25.3828,25.4458,142800.0
2004-10-06 09:30:00,32.4,32.5,32.31,32.42,62300.0,25.5167,25.5955,25.4458,25.5325,62300.0
2004-10-06 10:00:00,32.42,32.65,32.4,32.65,88100.0,25.5325,25.7136,25.5167,25.7136,88100.0
2004-10-06 10:30:00,32.65,32.71,32.61,32.62,78600.0,25.7136,25.7609,25.6821,25.69,78600.0
2004-10-06 11:00:00,32.63,32.66,32.6,32.62,45900.0,25.6979,25.7215,25.6742,25.69,45900.0
2004-10-06 11:30:00,32.62,32.68,32.62,32.68,29400.0,25.69,25.7372,25.69,25.7372,29400.0
2004-10-06 12:00:00,32.7,32.7,32.61,32.67,37500.0,25.753,25.753,25.6821,25.7294,37500.0
2004-10-06 12:30:00,32.67,32.71,32.67,32.7,38800.0,25.7294,25.7609,25.7294,25.753,38800.0
2004-10-06 13:00:00,32.71,32.71,32.63,32.66,37600.0,25.7609,25.7609,25.6979,25.7215,37600.0
2004-10-06 13:30:00,32.66,32.69,32.63,32.66,40500.0,25.7215,25.7451,25.6979,25.7215,40500.0
2004-10-06 14:00:00,32.66,32.69,32.64,32.68,127300.0,25.7215,25.7451,25.7057,25.7372,127300.0
2004-10-06 14:30:00,32.68,32.7,32.62,32.62,64100.0,25.7372,25.753,25.69,25.69,64100.0
2004-10-06 15:00:00,32.63,32.72,32.6,32.69,73600.0,25.6979,25.7687,25.6742,25.7451,73600.0
2004-10-06 15:30:00,32.68,32.82,32.64,32.81,114500.0,25.7372,25.8475,25.7057,25.8396,114500.0
2004-10-07 09:30:00,33.75,34.2,33.7,33.9,606500.0,26.5799,26.9343,26.5405,26.698,606500.0
2004-10-07 10:00:00,33.9,33.93,33.48,33.48,244400.0,26.698,26.7217,26.3673,26.3673,244400.0
2004-10-07 10:30:00,33.48,33.64,33.45,33.45,128600.0,26.3673,26.4933,26.3436,26.3436,128600.0
2004-10-07 11:00:00,33.44,33.45,33.32,33.33,102700.0,26.3358,26.3436,26.2413,26.2491,102700.0
2004-10-07 11:30:00,33.32,33.4,33.27,33.34,57800.0,26.2413,26.3043,26.2019,26.257,57800.0
2004-10-07 12:00:00,33.34,33.36,33.29,33.34,74800.0,26.257,26.2728,26.2176,26.257,74800.0
2004-10-07 12:30:00,33.34,33.34,33.25,33.32,66500.0,26.257,26.257,26.1861,26.2413,66500.0
2004-10-07 13:00:00,33.31,33.38,33.25,33.25,105400.0,26.2334,26.2885,26.1861,26.1861,105400.0
2004-10-07 13:30:00,33.25,33.26,33.21,33.24,86200.0,26.1861,26.194,26.1546,26.1783,86200.0
2004-10-07 14:00:00,33.24,33.26,33.19,33.2,45500.0,26.1783,26.194,26.1389,26.1468,45500.0
2004-10-07 14:30:00,33.2,33.2,33.04,33.08,131700.0,26.1468,26.1468,26.0207,26.0523,131700.0
2004-10-07 15:00:00,33.0,33.15,32.97,33.02,221500.0,25.9892,26.1074,25.9656,26.005,221500.0
2004-10-07 15:30:00,33.0,33.01,32.7,32.79,230800.0,25.9892,25.9971,25.753,25.8239,230800.0
2004-10-08 09:30:00,32.44,32.68,32.33,32.66,96700.0,25.5482,25.7372,25.4616,25.7215,96700.0
2004-10-08 10:00:00,32.7,32.77,32.58,32.6,37200.0,25.753,25.8081,25.6585,25.6742,37200.0
2004-10-08 10:30:00,32.59,32.66,32.54,32.55,25900.0,25.6664,25.7215,25.627,25.6348,25900.0
2004-10-08 11:00:00,32.57,32.69,32.41,32.41,60400.0,25.6506,25.7451,25.5246,25.5246,60400.0
2004-10-08 11:30:00,32.41,32.65,32.38,32.64,71200.0,25.5246,25.7136,25.501,25.7057,71200.0
2004-10-08 12:00:00,32.62,32.7,32.59,32.67,27800.0,25.69,25.753,25.6664,25.7294,27800.0
2004-10-08 12:30:00,32.67,32.8,32.64,32.8,25400.0,25.7294,25.8317,25.7057,25.8317,25400.0
2004-10-08 13:00:00,32.8,32.82,32.68,32.73,30500.0,25.8317,25.8475,25.7372,25.7766,30500.0
2004-10-08 13:30:00,32.77,32.79,32.66,32.72,37900.0,25.8081,25.8239,25.7215,25.7687,37900.0
2004-10-08 14:00:00,32.72,32.72,32.55,32.55,29500.0,25.7687,25.7687,25.6348,25.6348,29500.0
2004-10-08 14:30:00,32.54,32.6,32.46,32.46,74000.0,25.627,25.6742,25.564,25.564,74000.0
2004-10-08 15:00:00,32.47,32.54,32.43,32.47,68300.0,25.5718,25.627,25.5403,25.5718,68300.0
2004-10-08 15:30:00,32.45,32.58,32.4,32.53,71500.0,25.5561,25.6585,25.5167,25.6191,71500.0
2004-10-11 09:30:00,32.48,32.93,32.48,32.69,22600.0,25.5797,25.9341,25.5797,25.7451,22600.0
2004-10-11 10:00:00,32.7,32.86,32.65,32.83,20400.0,25.753,25.879,25.7136,25.8554,20400.0
2004-10-11 10:30:00,32.83,32.85,32.69,32.7,16200.0,25.8554,25.8711,25.7451,25.753,16200.0
2004-10-11 11:00:00,32.7,32.79,32.7,32.75,12300.0,25.753,25.8239,25.753,25.7924,12300.0
2004-10-11 11:30:00,32.75,32.76,32.69,32.71,26300.0,25.7924,25.8002,25.7451,25.7609,26300.0
2004-10-11 12:00:00,32.71,32.77,32.7,32.76,21400.0,25.7609,25.8081,25.753,25.8002,21400.0
2004-10-11 12:30:00,32.76,32.78,32.75,32.76,16100.0,25.8002,25.816,25.7924,25.8002,16100.0
2004-10-11 13:00:00,32.77,32.78,32.73,32.76,17500.0,25.8081,25.816,25.7766,25.8002,17500.0
2004-10-11 13:30:00,32.76,32.8,32.74,32.75,15300.0,25.8002,25.8317,25.7845,25.7924,15300.0
2004-10-11 14:00:00,32.74,32.75,32.7,32.7,9700.0,25.7845,25.7924,25.753,25.753,9700.0
2004-10-11 14:30:00,32.69,32.71,32.64,32.68,32800.0,25.7451,25.7609,25.7057,25.7372,32800.0
2004-10-11 15:00:00,32.65,32.7,32.61,32.61,91000.0,25.7136,25.753,25.6821,25.6821,91000.0
2004-10-11 15:30:00,32.61,32.67,32.59,32.66,34700.0,25.6821,25.7294,25.6664,25.7215,34700.0
2004-10-12 09:30:00,32.6,32.64,32.4,32.57,151900.0,25.6742,25.7057,25.5167,25.6506,151900.0
2004-10-12 10:00:00,32.51,32.6,32.48,32.55,64900.0,25.6033,25.6742,25.5797,25.6348,64900.0
2004-10-12 10:30:00,32.55,32.59,32.47,32.52,125100.0,25.6348,25.6664,25.5718,25.6112,125100.0
2004-10-12 11:00:00,32.52,32.65,32.5,32.61,27400.0,25.6112,25.7136,25.5955,25.6821,27400.0
2004-10-12 11:30:00,32.62,32.68,32.59,32.68,35700.0,25.69,25.7372,25.6664,25.7372,35700.0
2004-10-12 12:00:00,32.68,32.7,32.46,32.5,28400.0,25.7372,25.753,25.564,25.5955,28400.0
2004-10-12 12:30:00,32.5,32.57,32.48,32.53,114600.0,25.5955,25.6506,25.5797,25.6191,114600.0
2004-10-12 13:00:00,32.53,32.54,32.44,32.46,14900.0,25.6191,25.627,25.5482,25.564,14900.0
2004-10-12 13:30:00,32.46,32.5,32.4,32.46,32600.0,25.564,25.5955,25.5167,25.564,32600.0
2004-10-12 14:00:00,32.46,32.56,32.41,32.54,18500.0,25.564,25.6427,25.5246,25.627,18500.0
2004-10-12 14:30:00,32.53,32.62,32.5,32.61,38500.0,25.6191,25.69,25.5955,25.6821,38500.0
2004-10-12 15:00:00,32.61,32.61,32.49,32.54,46300.0,25.6821,25.6821,25.5876,25.627,46300.0
2004-10-12 15:30:00,32.54,32.56,32.46,32.54,71400.0,25.627,25.6427,25.564,25.627,71400.0
2004-10-13 09:30:00,32.76,32.9,32.51,32.52,94800.0,25.8002,25.9105,25.6033,25.6112,94800.0
2004-10-13 10:00:00,32.5,32.55,32.46,32.5,49600.0,25.5955,25.6348,25.564,25.5955,49600.0
2004-10-13 10:30:00,32.47,32.56,32.35,32.36,84700.0,25.5718,25.6427,25.4773,25.4852,84700.0
2004-10-13 11:00:00,32.35,32.36,32.05,32.06,38700.0,25.4773,25.4852,25.2411,25.2489,38700.0
2004-10-13 11:30:00,32.07,32.23,32.07,32.22,22100.0,25.2568,25.3828,25.2568,25.375,22100.0
2004-10-13 12:00:00,32.23,32.25,32.14,32.21,25200.0,25.3828,25.3986,25.312,25.3671,25200.0
2004-10-13 12:30:00,32.25,32.38,32.22,32.36,31300.0,25.3986,25.501,25.375,25.4852,31300.0
2004-10-13 13:00:00,32.36,32.39,32.13,32.13,32300.0,25.4852,25.5088,25.3041,25.3041,32300.0
2004-10-13 13:30:00,32.13,32.13,32.0,32.03,49300.0,25.3041,25.3041,25.2017,25.2253,49300.0
2004-10-13 14:00:00,32.03,32.09,32.0,32.06,45700.0,25.2253,25.2726,25.2017,25.2489,45700.0
2004-10-13 14:30:00,32.06,32.12,32.05,32.09,29600.0,25.2489,25.2962,25.2411,25.2726,29600.0
2004-10-13 15:00:00,32.1,32.18,32.1,32.15,45700.0,25.2804,25.3435,25.2804,25.3198,45700.0
2004-10-13 15:30:00,32.14,32.26,32.11,32.17,91200.0,25.312,25.4065,25.2883,25.3356,91200.0
2004-10-14 09:30:00,32.29,32.35,32.15,32.15,23300.0,25.4301,25.4773,25.3198,25.3198,23300.0
2004-10-14 10:00:00,32.16,32.38,32.15,32.36,16800.0,25.3277,25.501,25.3198,25.4852,16800.0
2004-10-14 10:30:00,32.36,32.47,32.22,32.23,24100.0,25.4852,25.5718,25.375,25.3828,24100.0
2004-10-14 11:00:00,32.22,32.38,32.2,32.37,23600.0,25.375,25.501,25.3592,25.4931,23600.0
2004-10-14 11:30:00,32.37,32.39,32.28,32.3,26600.0,25.4931,25.5088,25.4222,25.438,26600.0
2004-10-14 12:00:00,32.3,32.34,32.2,32.34,21700.0,25.438,25.4695,25.3592,25.4695,21700.0
2004-10-14 12:30:00,32.34,32.44,32.32,32.36,20000.0,25.4695,25.5482,25.4537,25.4852,20000.0
2004-10-14 13:00:00,32.37,32.42,32.33,32.37,19000.0,25.4931,25.5325,25.4616,25.4931,19000.0
2004-10-14 13:30:00,32.36,32.38,32.34,32.38,18500.0,25.4852,25.501,25.4695,25.501,18500.0
2004-10-14 14:00:00,32.37,32.37,32.28,32.33,19100.0,25.4931,25.4931,25.4222,25.4616,19100.0
2004-10-14 14:30:00,32.31,32.32,32.24,32.27,19100.0,25.4458,25.4537,25.3907,25.4143,19100.0
2004-10-14 15:00:00,32.27,32.28,32.2,32.22,30100.0,25.4143,25.4222,25.3592,25.375,30100.0
2004-10-14 15:30:00,32.22,32.3,32.2,32.2,50800.0,25.375,25.438,25.3592,25.3592,50800.0
2004-10-15 09:30:00,32.4,32.46,32.11,32.42,77400.0,25.5167,25.564,25.2883,25.5325,77400.0
2004-10-15 10:00:00,32.41,32.45,32.31,32.33,31800.0,25.5246,25.5561,25.4458,25.4616,31800.0
2004-10-15 10:30:00,32.33,32.44,32.28,32.43,23400.0,25.4616,25.5482,25.4222,25.5403,23400.0
2004-10-15 11:00:00,32.39,32.4,32.27,32.33,26300.0,25.5088,25.5167,25.4143,25.4616,26300.0
2004-10-15 11:30:00,32.34,32.37,32.3,32.36,16800.0,25.4695,25.4931,25.438,25.4852,16800.0
2004-10-15 12:00:00,32.36,32.67,32.33,32.67,49600.0,25.4852,25.7294,25.4616,25.7294,49600.0
2004-10-15 12:30:00,32.67,32.7,32.64,32.66,30800.0,25.7294,25.753,25.7057,25.7215,30800.0
2004-10-15 13:00:00,32.67,32.68,32.56,32.57,18700.0,25.7294,25.7372,25.6427,25.6506,18700.0
2004-10-15 13:30:00,32.58,32.63,32.52,32.54,26900.0,25.6585,25.6979,25.6112,25.627,26900.0
2004-10-15 14:00:00,32.55,32.6,32.46,32.49,28700.0,25.6348,25.6742,25.564,25.5876,28700.0
2004-10-15 14:30:00,32.49,32.51,32.43,32.45,30000.0,25.5876,25.6033,25.5403,25.5561,30000.0
2004-10-15 15:00:00,32.45,32.51,32.37,32.5,46700.0,25.5561,25.6033,25.4931,25.5955,46700.0
2004-10-15 15:30:00,32.5,32.51,32.43,32.5,70700.0,25.5955,25.6033,25.5403,25.5955,70700.0
2004-10-18 09:30:00,32.5,32.5,32.3,32.46,29800.0,25.5955,25.5955,25.438,25.564,29800.0
2004-10-18 10:00:00,32.45,32.6,32.43,32.6,40900.0,25.5561,25.6742,25.5403,25.6742,40900.0
2004-10-18 10:30:00,32.61,32.66,32.56,32.66,71200.0,25.6821,25.7215,25.6427,25.7215,71200.0
2004-10-18 11:00:00,32.65,32.7,32.64,32.7,37500.0,25.7136,25.753,25.7057,25.753,37500.0
2004-10-18 11:30:00,32.73,32.78,32.73,32.78,45500.0,25.7766,25.816,25.7766,25.816,45500.0
2004-10-18 12:00:00,32.78,33.09,32.78,33.07,69900.0,25.816,26.0601,25.816,26.0444,69900.0
2004-10-18 12:30:00,33.08,33.11,33.06,33.06,24300.0,26.0523,26.0759,26.0365,26.0365,24300.0
2004-10-18 13:00:00,33.05,33.1,33.0,33.1,44300.0,26.0286,26.068,25.9892,26.068,44300.0
2004-10-18 13:30:00,33.1,33.1,33.01,33.02,43100.0,26.068,26.068,25.9971,26.005,43100.0
2004-10-18 14:00:00,33.02,33.04,33.01,33.02,43300.0,26.005,26.0207,25.9971,26.005,43300.0
2004-10-18 14:30:00,33.02,33.08,32.95,33.01,54000.0,26.005,26.0523,25.9499,25.9971,54000.0
2004-10-18 15:00:00,33.01,33.08,32.99,33.07,94200.0,25.9971,26.0523,25.9814,26.0444,94200.0
2004-10-18 15:30:00,33.06,33.08,32.95,33.03,103100.0,26.0365,26.0523,25.9499,26.0129,103100.0
2004-10-19 09:30:00,32.93,32.99,32.78,32.94,61000.0,25.9341,25.9814,25.816,25.942,61000.0
2004-10-19 10:00:00,32.95,33.19,32.93,33.08,53000.0,25.9499,26.1389,25.9341,26.0523,53000.0
2004-10-19 10:30:00,33.09,33.13,32.93,32.99,38800.0,26.0601,26.0916,25.9341,25.9814,38800.0
2004-10-19 11:00:00,33.0,33.02,32.75,32.76,28800.0,25.9892,26.005,25.7924,25.8002,28800.0
2004-10-19 11:30:00,32.76,32.82,32.7,32.73,44700.0,25.8002,25.8475,25.753,25.7766,44700.0
2004-10-19 12:00:00,32.72,32.72,32.66,32.69,33500.0,25.7687,25.7687,25.7215,25.7451,33500.0
2004-10-19 12:30:00,32.69,32.7,32.53,32.55,27900.0,25.7451,25.753,25.6191,25.6348,27900.0
2004-10-19 13:00:00,32.55,32.56,32.44,32.44,27600.0,25.6348,25.6427,25.5482,25.5482,27600.0
2004-10-19 13:30:00,32.46,32.5,32.33,32.33,35500.0,25.564,25.5955,25.4616,25.4616,35500.0
2004-10-19 14:00:00,32.35,32.37,32.26,32.33,60300.0,25.4773,25.4931,25.4065,25.4616,60300.0
2004-10-19 14:30:00,32.32,32.35,32.21,32.25,32100.0,25.4537,25.4773,25.3671,25.3986,32100.0
2004-10-19 15:00:00,32.27,32.3,32.14,32.23,56500.0,25.4143,25.438,25.312,25.3828,56500.0
2004-10-19 15:30:00,32.23,32.28,32.11,32.13,86800.0,25.3828,25.4222,25.2883,25.3041,86800.0
2004-10-20 09:30:00,32.23,32.38,32.14,32.3,47400.0,25.3828,25.501,25.312,25.438,47400.0
2004-10-20 10:00:00,32.33,32.44,32.25,32.33,31200.0,25.4616,25.5482,25.3986,25.4616,31200.0
2004-10-20 10:30:00,32.32,32.32,31.9,31.96,75600.0,25.4537,25.4537,25.1229,25.1702,75600.0
2004-10-20 11:00:00,31.94,32.16,31.94,32.15,71100.0,25.1544,25.3277,25.1544,25.3198,71100.0
2004-10-20 11:30:00,32.13,32.2,32.05,32.13,31600.0,25.3041,25.3592,25.2411,25.3041,31600.0
2004-10-20 12:00:00,32.12,32.33,32.12,32.27,34200.0,25.2962,25.4616,25.2962,25.4143,34200.0
2004-10-20 12:30:00,32.29,32.44,32.29,32.39,53100.0,25.4301,25.5482,25.4301,25.5088,53100.0
2004-10-20 13:00:00,32.39,32.47,32.35,32.46,24600.0,25.5088,25.5718,25.4773,25.564,24600.0
2004-10-20 13:30:00,32.44,32.44,32.31,32.31,44500.0,25.5482,25.5482,25.4458,25.4458,44500.0
2004-10-20 14:00:00,32.31,32.39,32.26,32.32,50400.0,25.4458,25.5088,25.4065,25.4537,50400.0
2004-10-20 14:30:00,32.34,32.43,32.28,32.38,91200.0,25.4695,25.5403,25.4222,25.501,91200.0
2004-10-20 15:00:00,32.38,32.49,32.35,32.46,38900.0,25.501,25.5876,25.4773,25.564,38900.0
2004-10-20 15:30:00,32.46,32.56,32.37,32.43,58000.0,25.564,25.6427,25.4931,25.5403,58000.0
2004-10-21 09:30:00,32.43,32.43,31.98,32.01,111900.0,25.5403,25.5403,25.1859,25.2096,111900.0
2004-10-21 10:00:00,31.99,32.17,31.99,32.13,87300.0,25.1938,25.3356,25.1938,25.3041,87300.0
2004-10-21 10:30:00,32.13,32.25,32.07,32.25,75300.0,25.3041,25.3986,25.2568,25.3986,75300.0
2004-10-21 11:00:00,32.25,32.36,32.25,32.27,56900.0,25.3986,25.4852,25.3986,25.4143,56900.0
2004-10-21 11:30:00,32.27,32.4,32.17,32.4,79200.0,25.4143,25.5167,25.3356,25.5167,79200.0
2004-10-21 12:00:00,32.35,32.5,32.3,32.34,98300.0,25.4773,25.5955,25.438,25.4695,98300.0
2004-10-21 12:30:00,32.34,32.34,32.15,32.2,39900.0,25.4695,25.4695,25.3198,25.3592,39900.0
2004-10-21 13:00:00,32.2,32.27,32.15,32.22,58500.0,25.3592,25.4143,25.3198,25.375,58500.0
2004-10-21 13:30:00,32.22,32.26,32.16,32.18,20900.0,25.375,25.4065,25.3277,25.3435,20900.0
2004-10-21 14:00:00,32.2,32.3,32.18,32.3,70600.0,25.3592,25.438,25.3435,25.438,70600.0
2004-10-21 14:30:00,32.3,32.31,32.26,32.31,124400.0,25.438,25.4458,25.4065,25.4458,124400.0
2004-10-21 15:00:00,32.31,32.35,32.27,32.34,79200.0,25.4458,25.4773,25.4143,25.4695,79200.0
2004-10-21 15:30:00,32.35,32.35,32.24,32.26,110600.0,25.4773,25.4773,25.3907,25.4065,110600.0
2004-10-22 09:30:00,32.26,32.5,32.25,32.48,81500.0,25.4065,25.5955,25.3986,25.5797,81500.0
2004-10-22 10:00:00,32.48,32.48,32.28,32.32,57400.0,25.5797,25.5797,25.4222,25.4537,57400.0
2004-10-22 10:30:00,32.34,32.4,32.3,32.4,32800.0,25.4695,25.5167,25.438,25.5167,32800.0
2004-10-22 11:00:00,32.42,32.52,32.34,32.35,33600.0,25.5325,25.6112,25.4695,25.4773,33600.0
2004-10-22 11:30:00,32.28,32.36,32.17,32.18,42900.0,25.4222,25.4852,25.3356,25.3435,42900.0
2004-10-22 12:00:00,32.17,32.5,32.14,32.49,39300.0,25.3356,25.5955,25.312,25.5876,39300.0
2004-10-22 12:30:00,32.49,32.55,32.34,32.52,19500.0,25.5876,25.6348,25.4695,25.6112,19500.0
2004-10-22 13:00:00,32.51,32.51,32.26,32.31,19100.0,25.6033,25.6033,25.4065,25.4458,19100.0
2004-10-22 13:30:00,32.31,32.32,32.05,32.08,27700.0,25.4458,25.4537,25.2411,25.2647,27700.0
2004-10-22 14:00:00,32.09,32.25,32.06,32.19,37700.0,25.2726,25.3986,25.2489,25.3513,37700.0
2004-10-22 14:30:00,32.21,32.24,31.99,32.04,31900.0,25.3671,25.3907,25.1938,25.2332,31900.0
2004-10-22 15:00:00,32.02,32.08,31.95,32.07,45000.0,25.2174,25.2647,25.1623,25.2568,45000.0
2004-10-22 15:30:00,32.08,32.14,31.98,32.02,56900.0,25.2647,25.312,25.1859,25.2174,56900.0
2004-10-25 09:30:00,32.04,32.18,32.0,32.09,49900.0,25.2332,25.3435,25.2017,25.2726,49900.0
2004-10-25 10:00:00,32.08,32.25,32.07,32.25,70000.0,25.2647,25.3986,25.2568,25.3986,70000.0
2004-10-25 10:30:00,32.24,32.38,32.23,32.38,60500.0,25.3907,25.501,25.3828,25.501,60500.0
2004-10-25 11:00:00,32.38,32.41,32.23,32.36,67900.0,25.501,25.5246,25.3828,25.4852,67900.0
2004-10-25 11:30:00,32.35,32.35,32.16,32.16,29000.0,25.4773,25.4773,25.3277,25.3277,29000.0
2004-10-25 12:00:00,32.18,32.28,32.15,32.28,48800.0,25.3435,25.4222,25.3198,25.4222,48800.0
2004-10-25 12:30:00,32.25,32.26,32.09,32.16,105600.0,25.3986,25.4065,25.2726,25.3277,105600.0
2004-10-25 13:00:00,32.18,32.33,32.17,32.28,72800.0,25.3435,25.4616,25.3356,25.4222,72800.0
2004-10-25 13:30:00,32.27,32.32,32.22,32.3,16400.0,25.4143,25.4537,25.375,25.438,16400.0
2004-10-25 14:00:00,32.29,32.32,32.27,32.27,38700.0,25.4301,25.4537,25.4143,25.4143,38700.0
2004-10-25 14:30:00,32.28,32.35,32.28,32.29,42300.0,25.4222,25.4773,25.4222,25.4301,42300.0
2004-10-25 15:00:00,32.28,32.32,32.25,32.25,38800.0,25.4222,25.4537,25.3986,25.3986,38800.0
2004-10-25 15:30:00,32.25,32.35,32.23,32.3,74600.0,25.3986,25.4773,25.3828,25.438,74600.0
2004-10-26 09:30:00,32.23,32.28,32.05,32.2,42400.0,25.3828,25.4222,25.2411,25.3592,42400.0
2004-10-26 10:00:00,32.19,32.34,32.12,32.32,32900.0,25.3513,25.4695,25.2962,25.4537,32900.0
2004-10-26 10:30:00,32.32,32.37,32.29,32.31,25500.0,25.4537,25.4931,25.4301,25.4458,25500.0
2004-10-26 11:00:00,32.33,32.37,32.21,32.34,53500.0,25.4616,25.4931,25.3671,25.4695,53500.0
2004-10-26 11:30:00,32.35,32.44,32.29,32.43,36600.0,25.4773,25.5482,25.4301,25.5403,36600.0
2004-10-26 12:00:00,32.42,32.53,32.37,32.5,72800.0,25.5325,25.6191,25.4931,25.5955,72800.0
2004-10-26 12:30:00,32.51,32.75,32.51,32.66,62700.0,25.6033,25.7924,25.6033,25.7215,62700.0
2004-10-26 13:00:00,32.66,32.82,32.63,32.75,72100.0,25.7215,25.8475,25.6979,25.7924,72100.0
2004-10-26 13:30:00,32.74,32.77,32.64,32.72,27600.0,25.7845,25.8081,25.7057,25.7687,27600.0
2004-10-26 14:00:00,32.72,32.84,32.64,32.83,56100.0,25.7687,25.8632,25.7057,25.8554,56100.0
2004-10-26 14:30:00,32.83,32.92,32.82,32.9,45200.0,25.8554,25.9262,25.8475,25.9105,45200.0
2004-10-26 15:00:00,32.91,32.97,32.88,32.88,55300.0,25.9184,25.9656,25.8947,25.8947,55300.0
2004-10-26 15:30:00,32.88,32.98,32.87,32.95,84100.0,25.8947,25.9735,25.8869,25.9499,84100.0
2004-10-27 09:30:00,33.0,33.06,32.75,32.95,74400.0,25.9892,26.0365,25.7924,25.9499,74400.0
2004-10-27 10:00:00,32.96,33.3,32.95,33.26,102500.0,25.9577,26.2255,25.9499,26.194,102500.0
2004-10-27 10:30:00,33.27,33.48,33.22,33.47,136000.0,26.2019,26.3673,26.1625,26.3594,136000.0
2004-10-27 11:00:00,33.47,33.65,33.47,33.6,104400.0,26.3594,26.5012,26.3594,26.4618,104400.0
2004-10-27 11:30:00,33.61,33.7,33.56,33.63,53300.0,26.4697,26.5405,26.4303,26.4854,53300.0
2004-10-27 12:00:00,33.63,33.63,33.52,33.61,52600.0,26.4854,26.4854,26.3988,26.4697,52600.0
2004-10-27 12:30:00,33.61,33.61,33.5,33.58,43300.0,26.4697,26.4697,26.383,26.446,43300.0
2004-10-27 13:00:00,33.58,33.74,33.58,33.66,55300.0,26.446,26.572,26.446,26.509,55300.0
2004-10-27 13:30:00,33.67,33.68,33.56,33.58,39600.0,26.5169,26.5248,26.4303,26.446,39600.0
2004-10-27 14:00:00,33.57,33.68,33.56,33.66,43400.0,26.4382,26.5248,26.4303,26.509,43400.0
2004-10-27 14:30:00,33.66,33.7,33.63,33.65,38400.0,26.509,26.5405,26.4854,26.5012,38400.0
2004-10-27 15:00:00,33.66,33.79,33.65,33.71,65100.0,26.509,26.6114,26.5012,26.5484,65100.0
2004-10-27 15:30:00,33.71,33.71,33.58,33.71,117600.0,26.5484,26.5484,26.446,26.5484,117600.0
2004-10-28 09:30:00,33.7,33.7,33.28,33.36,128300.0,26.5405,26.5405,26.2098,26.2728,128300.0
2004-10-28 10:00:00,33.38,33.38,33.28,33.33,35600.0,26.2885,26.2885,26.2098,26.2491,35600.0
2004-10-28 10:30:00,33.32,33.47,33.29,33.41,46800.0,26.2413,26.3594,26.2176,26.3121,46800.0
2004-10-28 11:00:00,33.41,33.48,33.35,33.44,41500.0,26.3121,26.3673,26.2649,26.3358,41500.0
2004-10-28 11:30:00,33.44,33.49,33.33,33.41,50700.0,26.3358,26.3751,26.2491,26.3121,50700.0
2004-10-28 12:00:00,33.4,33.46,33.35,33.42,30500.0,26.3043,26.3515,26.2649,26.32,30500.0
2004-10-28 12:30:00,33.4,33.47,33.36,33.37,14300.0,26.3043,26.3594,26.2728,26.2806,14300.0
2004-10-28 13:00:00,33.37,33.42,33.36,33.4,70400.0,26.2806,26.32,26.2728,26.3043,70400.0
2004-10-28 13:30:00,33.41,33.48,33.39,33.4,39900.0,26.3121,26.3673,26.2964,26.3043,39900.0
2004-10-28 14:00:00,33.41,33.46,33.4,33.46,48700.0,26.3121,26.3515,26.3043,26.3515,48700.0
2004-10-28 14:30:00,33.46,33.47,33.37,33.38,41800.0,26.3515,26.3594,26.2806,26.2885,41800.0
2004-10-28 15:00:00,33.37,33.39,33.24,33.25,208900.0,26.2806,26.2964,26.1783,26.1861,208900.0
2004-10-28 15:30:00,33.27,33.5,33.24,33.4,109900.0,26.2019,26.383,26.1783,26.3043,109900.0
2004-10-29 09:30:00,33.33,33.95,33.33,33.7,85700.0,26.2491,26.7374,26.2491,26.5405,85700.0
2004-10-29 10:00:00,33.7,33.7,33.51,33.56,41400.0,26.5405,26.5405,26.3909,26.4303,41400.0
2004-10-29 10:30:00,33.56,33.67,33.55,33.64,30800.0,26.4303,26.5169,26.4224,26.4933,30800.0
2004-10-29 11:00:00,33.61,33.71,33.59,33.6,32300.0,26.4697,26.5484,26.4539,26.4618,32300.0
2004-10-29 11:30:00,33.61,33.67,33.55,33.65,29500.0,26.4697,26.5169,26.4224,26.5012,29500.0
2004-10-29 12:00:00,33.66,33.76,33.65,33.76,36300.0,26.509,26.5878,26.5012,26.5878,36300.0
2004-10-29 12:30:00,33.79,33.79,33.75,33.77,20400.0,26.6114,26.6114,26.5799,26.5957,20400.0
2004-10-29 13:00:00,33.77,33.84,33.77,33.83,24700.0,26.5957,26.6508,26.5957,26.6429,24700.0
2004-10-29 13:30:00,33.83,33.89,33.75,33.75,27600.0,26.6429,26.6902,26.5799,26.5799,27600.0
2004-10-29 14:00:00,33.74,33.76,33.64,33.65,19500.0,26.572,26.5878,26.4933,26.5012,19500.0
2004-10-29 14:30:00,33.64,33.77,33.63,33.74,28300.0,26.4933,26.5957,26.4854,26.572,28300.0
2004-10-29 15:00:00,33.73,33.78,33.69,33.71,22300.0,26.5642,26.6035,26.5327,26.5484,22300.0
2004-10-29 15:30:00,33.7,33.8,33.7,33.76,51700.0,26.5405,26.6193,26.5405,26.5878,51700.0
2004-11-01 09:30:00,33.85,33.85,33.6,33.61,68100.0,26.6587,26.6587,26.4618,26.4697,68100.0
2004-11-01 10:00:00,33.6,33.61,33.3,33.34,46800.0,26.4618,26.4697,26.2255,26.257,46800.0
2004-11-01 10:30:00,33.34,33.52,33.27,33.49,66700.0,26.257,26.3988,26.2019,26.3751,66700.0
2004-11-01 11:00:00,33.48,33.65,33.39,33.58,48200.0,26.3673,26.5012,26.2964,26.446,48200.0
2004-11-01 11:30:00,33.6,33.65,33.57,33.62,42600.0,26.4618,26.5012,26.4382,26.4775,42600.0
2004-11-01 12:00:00,33.63,33.7,33.51,33.54,57800.0,26.4854,26.5405,26.3909,26.4145,57800.0
2004-11-01 12:30:00,33.54,33.63,33.49,33.51,39900.0,26.4145,26.4854,26.3751,26.3909,39900.0
2004-11-01 13:00:00,33.52,33.58,33.4,33.43,79100.0,26.3988,26.446,26.3043,26.3279,79100.0
2004-11-01 13:30:00,33.43,33.51,33.37,33.49,66600.0,26.3279,26.3909,26.2806,26.3751,66600.0
2004-11-01 14:00:00,33.49,33.54,33.45,33.46,165100.0,26.3751,26.4145,26.3436,26.3515,165100.0
2004-11-01 14:30:00,33.48,33.52,33.46,33.49,123600.0,26.3673,26.3988,26.3515,26.3751,123600.0
2004-11-01 15:00:00,33.49,33.5,33.45,33.48,61500.0,26.3751,26.383,26.3436,26.3673,61500.0
2004-11-01 15:30:00,33.48,33.48,33.4,33.46,64600.0,26.3673,26.3673,26.3043,26.3515,64600.0
2004-11-02 09:30:00,33.5,33.7,33.5,33.6,121500.0,26.383,26.5405,26.383,26.4618,121500.0
2004-11-02 10:00:00,33.6,33.67,33.6,33.64,86400.0,26.4618,26.5169,26.4618,26.4933,86400.0
2004-11-02 10:30:00,33.65,33.95,33.63,33.94,116500.0,26.5012,26.7374,26.4854,26.7295,116500.0
2004-11-02 11:00:00,33.95,34.14,33.94,34.12,66100.0,26.7374,26.8871,26.7295,26.8713,66100.0
2004-11-02 11:30:00,34.12,34.13,34.04,34.09,71500.0,26.8713,26.8792,26.8083,26.8477,71500.0
2004-11-02 12:00:00,34.09,34.17,34.06,34.17,39200.0,26.8477,26.9107,26.8241,26.9107,39200.0
2004-11-02 12:30:00,34.16,34.18,34.14,34.16,35900.0,26.9028,26.9186,26.8871,26.9028,35900.0
2004-11-02 13:00:00,34.15,34.22,34.15,34.22,38900.0,26.8949,26.9501,26.8949,26.9501,38900.0
2004-11-02 13:30:00,34.22,34.25,34.18,34.23,38200.0,26.9501,26.9737,26.9186,26.9579,38200.0
2004-11-02 14:00:00,34.23,34.29,34.2,34.28,36800.0,26.9579,27.0052,26.9343,26.9973,36800.0
2004-11-02 14:30:00,34.29,34.42,33.91,34.18,89300.0,27.0052,27.1076,26.7059,26.9186,89300.0
2004-11-02 15:00:00,34.19,34.19,33.96,33.97,67400.0,26.9264,26.9264,26.7453,26.7532,67400.0
2004-11-02 15:30:00,33.97,34.08,33.83,33.93,142800.0,26.7532,26.8398,26.6429,26.7217,142800.0
2004-11-03 09:30:00,34.18,34.33,33.97,34.33,57300.0,26.9186,27.0367,26.7532,27.0367,57300.0
2004-11-03 10:00:00,34.33,34.39,34.18,34.3,47500.0,27.0367,27.0839,26.9186,27.0131,47500.0
2004-11-03 10:30:00,34.31,34.45,34.19,34.21,46300.0,27.0209,27.1312,26.9264,26.9422,46300.0
2004-11-03 11:00:00,34.21,34.36,34.15,34.34,44300.0,26.9422,27.0603,26.8949,27.0446,44300.0
2004-11-03 11:30:00,34.3,34.37,34.25,34.25,27000.0,27.0131,27.0682,26.9737,26.9737,27000.0
2004-11-03 12:00:00,34.27,34.31,34.17,34.23,31200.0,26.9894,27.0209,26.9107,26.9579,31200.0
2004-11-03 12:30:00,34.23,34.34,34.21,34.34,29300.0,26.9579,27.0446,26.9422,27.0446,29300.0
2004-11-03 13:00:00,34.32,34.37,34.29,34.34,49400.0,27.0288,27.0682,27.0052,27.0446,49400.0
2004-11-03 13:30:00,34.34,34.34,34.23,34.26,49100.0,27.0446,27.0446,26.9579,26.9816,49100.0
2004-11-03 14:00:00,34.27,34.31,34.17,34.28,59700.0,26.9894,27.0209,26.9107,26.9973,59700.0
2004-11-03 14:30:00,34.28,34.28,34.1,34.19,35700.0,26.9973,26.9973,26.8556,26.9264,35700.0
2004-11-03 15:00:00,34.19,34.19,33.82,33.94,86800.0,26.9264,26.9264,26.635,26.7295,86800.0
2004-11-03 15:30:00,33.95,34.06,33.87,34.06,80700.0,26.7374,26.8241,26.6744,26.8241,80700.0
2004-11-04 09:30:00,34.13,34.24,34.05,34.24,43400.0,26.8792,26.9658,26.8162,26.9658,43400.0
2004-11-04 10:00:00,34.24,34.27,34.0,34.03,47200.0,26.9658,26.9894,26.7768,26.8004,47200.0
2004-11-04 10:30:00,34.03,34.18,33.96,33.97,40000.0,26.8004,26.9186,26.7453,26.7532,40000.0
2004-11-04 11:00:00,33.97,34.2,33.96,34.16,58700.0,26.7532,26.9343,26.7453,26.9028,58700.0
2004-11-04 11:30:00,34.15,34.42,34.15,34.42,46400.0,26.8949,27.1076,26.8949,27.1076,46400.0
2004-11-04 12:00:00,34.42,34.53,34.41,34.5,33500.0,27.1076,27.1942,27.0997,27.1706,33500.0
2004-11-04 12:30:00,34.53,34.64,34.51,34.56,30400.0,27.1942,27.2808,27.1785,27.2178,30400.0
2004-11-04 13:00:00,34.56,34.99,34.55,34.73,31300.0,27.2178,27.5565,27.21,27.3517,31300.0
2004-11-04 13:30:00,34.73,34.93,34.72,34.92,57100.0,27.3517,27.5092,27.3438,27.5013,57100.0
2004-11-04 14:00:00,34.92,34.92,34.85,34.89,22500.0,27.5013,27.5013,27.4462,27.4777,22500.0
2004-11-04 14:30:00,34.9,34.92,34.81,34.87,31400.0,27.4856,27.5013,27.4147,27.462,31400.0
2004-11-04 15:00:00,34.87,35.02,34.8,34.83,39600.0,27.462,27.5801,27.4068,27.4305,39600.0
2004-11-04 15:30:00,34.82,34.9,34.78,34.9,58500.0,27.4226,27.4856,27.3911,27.4856,58500.0
2004-11-05 09:30:00,34.95,34.98,34.73,34.81,133200.0,27.525,27.5486,27.3517,27.4147,133200.0
2004-11-05 10:00:00,34.81,34.95,34.75,34.95,112900.0,27.4147,27.525,27.3675,27.525,112900.0
2004-11-05 10:30:00,34.95,34.98,34.88,34.92,37200.0,27.525,27.5486,27.4698,27.5013,37200.0
2004-11-05 11:00:00,34.92,34.94,34.51,34.52,62200.0,27.5013,27.5171,27.1785,27.1863,62200.0
2004-11-05 11:30:00,34.52,34.7,34.5,34.66,77800.0,27.1863,27.3281,27.1706,27.2966,77800.0
2004-11-05 12:00:00,34.66,34.89,34.64,34.89,31800.0,27.2966,27.4777,27.2808,27.4777,31800.0
2004-11-05 12:30:00,34.87,34.94,34.86,34.92,18000.0,27.462,27.5171,27.4541,27.5013,18000.0
2004-11-05 13:00:00,34.92,34.96,34.88,34.96,29600.0,27.5013,27.5329,27.4698,27.5329,29600.0
2004-11-05 13:30:00,34.96,34.98,34.9,34.91,35400.0,27.5329,27.5486,27.4856,27.4935,35400.0
2004-11-05 14:00:00,34.92,34.94,34.9,34.91,24200.0,27.5013,27.5171,27.4856,27.4935,24200.0
2004-11-05 14:30:00,34.9,34.96,34.89,34.95,54700.0,27.4856,27.5329,27.4777,27.525,54700.0
2004-11-05 15:00:00,34.95,35.0,34.88,35.0,103400.0,27.525,27.5644,27.4698,27.5644,103400.0
2004-11-05 15:30:00,34.98,35.1,34.98,35.06,69000.0,27.5486,27.6431,27.5486,27.6116,69000.0
2004-11-08 09:30:00,35.0,35.27,34.86,35.14,68900.0,27.5644,27.777,27.4541,27.6746,68900.0
2004-11-08 10:00:00,35.12,35.12,34.96,34.98,81600.0,27.6589,27.6589,27.5329,27.5486,81600.0
2004-11-08 10:30:00,34.98,35.17,34.94,35.14,48100.0,27.5486,27.6982,27.5171,27.6746,48100.0
2004-11-08 11:00:00,35.13,35.13,34.97,35.02,44700.0,27.6667,27.6667,27.5407,27.5801,44700.0
2004-11-08 11:30:00,35.02,35.03,34.89,35.0,62200.0,27.5801,27.588,27.4777,27.5644,62200.0
2004-11-08 12:00:00,35.01,35.11,34.98,35.08,34200.0,27.5722,27.651,27.5486,27.6274,34200.0
2004-11-08 12:30:00,35.06,35.13,35.05,35.13,40000.0,27.6116,27.6667,27.6037,27.6667,40000.0
2004-11-08 13:00:00,35.13,35.18,35.1,35.17,69700.0,27.6667,27.7061,27.6431,27.6982,69700.0
2004-11-08 13:30:00,35.16,35.25,35.14,35.24,60900.0,27.6904,27.7612,27.6746,27.7534,60900.0
2004-11-08 14:00:00,35.25,35.26,35.21,35.21,49000.0,27.7612,27.7691,27.7297,27.7297,49000.0
2004-11-08 14:30:00,35.22,35.3,35.17,35.19,78600.0,27.7376,27.8006,27.6982,27.714,78600.0
2004-11-08 15:00:00,35.17,35.18,35.02,35.06,61700.0,27.6982,27.7061,27.5801,27.6116,61700.0
2004-11-08 15:30:00,35.06,35.12,34.91,35.04,87800.0,27.6116,27.6589,27.4935,27.5959,87800.0
2004-11-09 09:30:00,35.11,35.28,34.99,35.13,87500.0,27.651,27.7849,27.5565,27.6667,87500.0
2004-11-09 10:00:00,35.1,35.1,34.77,34.84,120900.0,27.6431,27.6431,27.3832,27.4383,120900.0
2004-11-09 10:30:00,34.83,34.83,34.75,34.82,54300.0,27.4305,27.4305,27.3675,27.4226,54300.0
2004-11-09 11:00:00,34.82,34.87,34.82,34.87,72400.0,27.4226,27.462,27.4226,27.462,72400.0
2004-11-09 11:30:00,34.86,34.98,34.86,34.98,109300.0,27.4541,27.5486,27.4541,27.5486,109300.0
2004-11-09 12:00:00,34.99,35.02,34.88,34.89,26900.0,27.5565,27.5801,27.4698,27.4777,26900.0
2004-11-09 12:30:00,34.89,34.92,34.8,34.91,51400.0,27.4777,27.5013,27.4068,27.4935,51400.0
2004-11-09 13:00:00,34.92,34.96,34.85,34.87,35800.0,27.5013,27.5329,27.4462,27.462,35800.0
2004-11-09 13:30:00,34.86,34.88,34.8,34.85,49500.0,27.4541,27.4698,27.4068,27.4462,49500.0
2004-11-09 14:00:00,34.85,34.97,34.84,34.93,49000.0,27.4462,27.5407,27.4383,27.5092,49000.0
2004-11-09 14:30:00,34.94,34.96,34.89,34.95,47500.0,27.5171,27.5329,27.4777,27.525,47500.0
2004-11-09 15:00:00,34.94,34.95,34.87,34.91,51000.0,27.5171,27.525,27.462,27.4935,51000.0
2004-11-09 15:30:00,34.91,35.09,34.9,35.0,115700.0,27.4935,27.6352,27.4856,27.5644,115700.0
2004-11-10 09:30:00,35.23,35.27,35.1,35.12,47900.0,27.7455,27.777,27.6431,27.6589,47900.0
2004-11-10 10:00:00,35.12,35.23,35.03,35.14,41500.0,27.6589,27.7455,27.588,27.6746,41500.0
2004-11-10 10:30:00,35.14,35.21,35.08,35.14,35700.0,27.6746,27.7297,27.6274,27.6746,35700.0
2004-11-10 11:00:00,35.15,35.16,35.0,35.0,36300.0,27.6825,27.6904,27.5644,27.5644,36300.0
2004-11-10 11:30:00,34.99,35.09,34.97,35.08,39700.0,27.5565,27.6352,27.5407,27.6274,39700.0
2004-11-10 12:00:00,35.07,35.1,34.96,35.05,42900.0,27.6195,27.6431,27.5329,27.6037,42900.0
2004-11-10 12:30:00,35.04,35.05,34.95,34.95,48000.0,27.5959,27.6037,27.525,27.525,48000.0
2004-11-10 13:00:00,34.96,34.96,34.84,34.84,44000.0,27.5329,27.5329,27.4383,27.4383,44000.0
2004-11-10 13:30:00,34.84,34.88,34.76,34.76,261100.0,27.4383,27.4698,27.3753,27.3753,261100.0
2004-11-10 14:00:00,34.77,34.91,34.73,34.86,75300.0,27.3832,27.4935,27.3517,27.4541,75300.0
2004-11-10 14:30:00,34.87,34.94,34.77,34.91,75300.0,27.462,27.5171,27.3832,27.4935,75300.0
2004-11-10 15:00:00,34.9,34.9,34.59,34.69,120000.0,27.4856,27.4856,27.2415,27.3202,120000.0
2004-11-10 15:30:00,34.68,34.7,34.59,34.6,149100.0,27.3123,27.3281,27.2415,27.2493,149100.0
2004-11-11 09:30:00,34.8,34.89,34.58,34.83,116700.0,27.4068,27.4777,27.2336,27.4305,116700.0
2004-11-11 10:00:00,34.81,34.86,34.75,34.84,103800.0,27.4147,27.4541,27.3675,27.4383,103800.0
2004-11-11 10:30:00,34.84,35.08,34.82,35.02,70000.0,27.4383,27.6274,27.4226,27.5801,70000.0
2004-11-11 11:00:00,35.02,35.08,34.97,35.04,48100.0,27.5801,27.6274,27.5407,27.5959,48100.0
2004-11-11 11:30:00,35.04,35.14,35.04,35.11,49300.0,27.5959,27.6746,27.5959,27.651,49300.0
2004-11-11 12:00:00,35.11,35.29,35.1,35.28,47300.0,27.651,27.7927,27.6431,27.7849,47300.0
2004-11-11 12:30:00,35.28,35.28,35.16,35.23,41800.0,27.7849,27.7849,27.6904,27.7455,41800.0
2004-11-11 13:00:00,35.25,35.26,35.17,35.17,41700.0,27.7612,27.7691,27.6982,27.6982,41700.0
2004-11-11 13:30:00,35.16,35.2,35.09,35.1,63600.0,27.6904,27.7219,27.6352,27.6431,63600.0
2004-11-11 14:00:00,35.1,35.3,35.1,35.3,43500.0,27.6431,27.8006,27.6431,27.8006,43500.0
2004-11-11 14:30:00,35.3,35.34,35.23,35.24,85100.0,27.8006,27.8321,27.7455,27.7534,85100.0
2004-11-11 15:00:00,35.24,35.25,35.16,35.2,94800.0,27.7534,27.7612,27.6904,27.7219,94800.0
2004-11-11 15:30:00,35.21,35.25,35.11,35.11,109500.0,27.7297,27.7612,27.651,27.651,109500.0
2004-11-12 09:30:00,35.1,35.1,34.81,34.95,51000.0,27.6431,27.6431,27.4147,27.525,51000.0
2004-11-12 10:00:00,34.94,35.03,34.82,34.98,40400.0,27.5171,27.588,27.4226,27.5486,40400.0
2004-11-12 10:30:00,34.97,35.0,34.91,34.92,19500.0,27.5407,27.5644,27.4935,27.5013,19500.0
2004-11-12 11:00:00,34.92,35.02,34.89,34.93,44400.0,27.5013,27.5801,27.4777,27.5092,44400.0
2004-11-12 11:30:00,34.92,34.92,34.77,34.79,85600.0,27.5013,27.5013,27.3832,27.399,85600.0
2004-11-12 12:00:00,34.79,34.9,34.76,34.88,62600.0,27.399,27.4856,27.3753,27.4698,62600.0
2004-11-12 12:30:00,34.88,34.88,34.8,34.82,26000.0,27.4698,27.4698,27.4068,27.4226,26000.0
2004-11-12 13:00:00,34.81,34.85,34.79,34.82,36500.0,27.4147,27.4462,27.399,27.4226,36500.0
2004-11-12 13:30:00,34.82,34.87,34.2,34.83,60400.0,27.4226,27.462,26.9343,27.4305,60400.0
2004-11-12 14:00:00,34.82,34.86,34.78,34.85,64200.0,27.4226,27.4541,27.3911,27.4462,64200.0
2004-11-12 14:30:00,34.84,34.93,34.84,34.89,79400.0,27.4383,27.5092,27.4383,27.4777,79400.0
2004-11-12 15:00:00,34.89,34.95,34.88,34.94,54200.0,27.4777,27.525,27.4698,27.5171,54200.0
2004-11-12 15:30:00,34.93,35.0,34.9,34.95,106100.0,27.5092,27.5644,27.4856,27.525,106100.0
2004-11-15 09:30:00,34.8,34.8,34.65,34.71,47400.0,27.4068,27.4068,27.2887,27.336,47400.0
2004-11-15 10:00:00,34.65,34.8,34.65,34.77,62700.0,27.2887,27.4068,27.2887,27.3832,62700.0
2004-11-15 10:30:00,34.74,34.86,34.73,34.73,43200.0,27.3596,27.4541,27.3517,27.3517,43200.0
2004-11-15 11:00:00,34.74,34.8,34.68,34.78,38300.0,27.3596,27.4068,27.3123,27.3911,38300.0
2004-11-15 11:30:00,34.77,34.92,34.76,34.89,33000.0,27.3832,27.5013,27.3753,27.4777,33000.0
2004-11-15 12:00:00,34.89,34.9,34.81,34.84,24400.0,27.4777,27.4856,27.4147,27.4383,24400.0
2004-11-15 12:30:00,34.83,34.95,34.83,34.93,16900.0,27.4305,27.525,27.4305,27.5092,16900.0
2004-11-15 13:00:00,34.93,34.95,34.83,34.87,18300.0,27.5092,27.525,27.4305,27.462,18300.0
2004-11-15 13:30:00,34.89,34.89,34.75,34.75,20800.0,27.4777,27.4777,27.3675,27.3675,20800.0
2004-11-15 14:00:00,34.77,34.85,34.75,34.82,34100.0,27.3832,27.4462,27.3675,27.4226,34100.0
2004-11-15 14:30:00,34.83,34.96,34.83,34.86,39300.0,27.4305,27.5329,27.4305,27.4541,39300.0
2004-11-15 15:00:00,34.86,34.99,34.81,34.86,44300.0,27.4541,27.5565,27.4147,27.4541,44300.0
2004-11-15 15:30:00,34.87,34.88,34.8,34.86,55700.0,27.462,27.4698,27.4068,27.4541,55700.0
2004-11-16 09:30:00,34.9,35.24,34.89,35.1,58800.0,27.4856,27.7534,27.4777,27.6431,58800.0
2004-11-16 10:00:00,35.12,35.16,34.98,35.03,53100.0,27.6589,27.6904,27.5486,27.588,53100.0
2004-11-16 10:30:00,35.02,35.18,35.02,35.13,40300.0,27.5801,27.7061,27.5801,27.6667,40300.0
2004-11-16 11:00:00,35.11,35.23,35.1,35.21,41900.0,27.651,27.7455,27.6431,27.7297,41900.0
2004-11-16 11:30:00,35.21,35.21,35.1,35.15,17500.0,27.7297,27.7297,27.6431,27.6825,17500.0
2004-11-16 12:00:00,35.15,35.19,35.02,35.1,35700.0,27.6825,27.714,27.5801,27.6431,35700.0
2004-11-16 12:30:00,35.09,35.14,35.09,35.11,22100.0,27.6352,27.6746,27.6352,27.651,22100.0
2004-11-16 13:00:00,35.14,35.23,35.13,35.21,38300.0,27.6746,27.7455,27.6667,27.7297,38300.0
2004-11-16 13:30:00,35.22,35.26,35.04,35.07,46400.0,27.7376,27.7691,27.5959,27.6195,46400.0
2004-11-16 14:00:00,35.05,35.15,35.02,35.11,41200.0,27.6037,27.6825,27.5801,27.651,41200.0
2004-11-16 14:30:00,35.11,35.11,34.97,34.98,42700.0,27.651,27.651,27.5407,27.5486,42700.0
2004-11-16 15:00:00,34.98,35.04,34.95,35.03,51400.0,27.5486,27.5959,27.525,27.588,51400.0
2004-11-16 15:30:00,35.03,35.04,34.9,34.96,61000.0,27.588,27.5959,27.4856,27.5329,61000.0
2004-11-17 09:30:00,34.99,35.37,34.9,35.37,83200.0,27.5565,27.8557,27.4856,27.8557,83200.0
2004-11-17 10:00:00,35.39,35.59,35.32,35.52,72600.0,27.8715,28.029,27.8164,27.9739,72600.0
2004-11-17 10:30:00,35.51,35.52,35.2,35.32,91000.0,27.966,27.9739,27.7219,27.8164,91000.0
2004-11-17 11:00:00,35.32,35.34,35.24,35.3,67500.0,27.8164,27.8321,27.7534,27.8006,67500.0
2004-11-17 11:30:00,35.3,35.3,35.18,35.25,102600.0,27.8006,27.8006,27.7061,27.7612,102600.0
2004-11-17 12:00:00,35.26,35.29,35.19,35.26,51200.0,27.7691,27.7927,27.714,27.7691,51200.0
2004-11-17 12:30:00,35.25,35.35,35.24,35.33,42900.0,27.7612,27.84,27.7534,27.8242,42900.0
2004-11-17 13:00:00,35.33,35.34,35.26,35.26,35100.0,27.8242,27.8321,27.7691,27.7691,35100.0
2004-11-17 13:30:00,35.26,35.26,35.18,35.18,33000.0,27.7691,27.7691,27.7061,27.7061,33000.0
2004-11-17 14:00:00,35.15,35.17,34.98,35.07,47100.0,27.6825,27.6982,27.5486,27.6195,47100.0
2004-11-17 14:30:00,35.06,35.07,34.9,34.98,54600.0,27.6116,27.6195,27.4856,27.5486,54600.0
2004-11-17 15:00:00,34.98,35.59,34.83,34.84,61600.0,27.5486,28.029,27.4305,27.4383,61600.0
2004-11-17 15:30:00,34.84,34.87,34.76,34.86,134800.0,27.4383,27.462,27.3753,27.4541,134800.0
2004-11-18 09:30:00,34.66,34.97,34.66,34.91,82300.0,27.2966,27.5407,27.2966,27.4935,82300.0
2004-11-18 10:00:00,34.91,35.0,34.84,34.91,58400.0,27.4935,27.5644,27.4383,27.4935,58400.0
2004-11-18 10:30:00,34.91,35.08,34.86,35.06,39100.0,27.4935,27.6274,27.4541,27.6116,39100.0
2004-11-18 11:00:00,35.0,35.23,35.0,35.23,61200.0,27.5644,27.7455,27.5644,27.7455,61200.0
2004-11-18 11:30:00,35.22,35.23,35.16,35.22,37800.0,27.7376,27.7455,27.6904,27.7376,37800.0
2004-11-18 12:00:00,35.22,35.22,35.14,35.17,45800.0,27.7376,27.7376,27.6746,27.6982,45800.0
2004-11-18 12:30:00,35.15,35.16,34.99,34.99,23000.0,27.6825,27.6904,27.5565,27.5565,23000.0
2004-11-18 13:00:00,34.98,34.99,34.91,34.99,24000.0,27.5486,27.5565,27.4935,27.5565,24000.0
2004-11-18 13:30:00,34.99,35.1,34.95,35.1,41200.0,27.5565,27.6431,27.525,27.6431,41200.0
2004-11-18 14:00:00,35.09,35.14,35.04,35.11,40700.0,27.6352,27.6746,27.5959,27.651,40700.0
2004-11-18 14:30:00,35.11,35.21,35.04,35.21,26900.0,27.651,27.7297,27.5959,27.7297,26900.0
2004-11-18 15:00:00,35.2,35.2,35.1,35.13,38700.0,27.7219,27.7219,27.6431,27.6667,38700.0
2004-11-18 15:30:00,35.13,35.17,35.09,35.11,62200.0,27.6667,27.6982,27.6352,27.651,62200.0
2004-11-19 09:30:00,34.92,34.93,34.63,34.78,124400.0,27.5013,27.5092,27.273,27.3911,124400.0
2004-11-19 10:00:00,34.77,34.77,34.35,34.4,90300.0,27.3832,27.3832,27.0524,27.0918,90300.0
2004-11-19 10:30:00,34.41,34.5,34.3,34.36,55200.0,27.0997,27.1706,27.0131,27.0603,55200.0
2004-11-19 11:00:00,34.36,34.37,34.2,34.35,53100.0,27.0603,27.0682,26.9343,27.0524,53100.0
2004-11-19 11:30:00,34.35,34.42,34.33,34.35,55100.0,27.0524,27.1076,27.0367,27.0524,55100.0
2004-11-19 12:00:00,34.34,34.35,34.21,34.24,35900.0,27.0446,27.0524,26.9422,26.9658,35900.0
2004-11-19 12:30:00,34.25,34.29,34.2,34.26,42200.0,26.9737,27.0052,26.9343,26.9816,42200.0
2004-11-19 13:00:00,34.26,34.37,34.2,34.32,44800.0,26.9816,27.0682,26.9343,27.0288,44800.0
2004-11-19 13:30:00,34.31,34.37,34.3,34.31,28200.0,27.0209,27.0682,27.0131,27.0209,28200.0
2004-11-19 14:00:00,34.31,34.33,34.24,34.27,55000.0,27.0209,27.0367,26.9658,26.9894,55000.0
2004-11-19 14:30:00,34.28,34.37,34.25,34.27,69800.0,26.9973,27.0682,26.9737,26.9894,69800.0
2004-11-19 15:00:00,34.28,34.35,34.24,34.24,90200.0,26.9973,27.0524,26.9658,26.9658,90200.0
2004-11-19 15:30:00,34.25,34.28,34.16,34.25,102700.0,26.9737,26.9973,26.9028,26.9737,102700.0
2004-11-22 09:30:00,34.4,34.6,34.38,34.38,66400.0,27.0918,27.2493,27.0761,27.0761,66400.0
2004-11-22 10:00:00,34.36,34.54,34.35,34.44,55600.0,27.0603,27.2021,27.0524,27.1233,55600.0
2004-11-22 10:30:00,34.44,34.47,34.2,34.4,71900.0,27.1233,27.147,26.9343,27.0918,71900.0
2004-11-22 11:00:00,34.39,34.46,34.38,34.44,38400.0,27.0839,27.1391,27.0761,27.1233,38400.0
2004-11-22 11:30:00,34.44,34.45,34.27,34.31,59900.0,27.1233,27.1312,26.9894,27.0209,59900.0
2004-11-22 12:00:00,34.3,34.4,34.27,34.34,39400.0,27.0131,27.0918,26.9894,27.0446,39400.0
2004-11-22 12:30:00,34.33,34.4,34.32,34.4,38100.0,27.0367,27.0918,27.0288,27.0918,38100.0
2004-11-22 13:00:00,34.39,34.5,34.38,34.48,42800.0,27.0839,27.1706,27.0761,27.1548,42800.0
2004-11-22 13:30:00,34.49,34.58,34.48,34.51,34800.0,27.1627,27.2336,27.1548,27.1785,34800.0
2004-11-22 14:00:00,34.5,34.56,34.5,34.53,36700.0,27.1706,27.2178,27.1706,27.1942,36700.0
2004-11-22 14:30:00,34.53,34.54,34.48,34.48,30100.0,27.1942,27.2021,27.1548,27.1548,30100.0
2004-11-22 15:00:00,34.49,34.58,34.46,34.55,51100.0,27.1627,27.2336,27.1391,27.21,51100.0
2004-11-22 15:30:00,34.56,34.61,34.54,34.6,84300.0,27.2178,27.2572,27.2021,27.2493,84300.0
2004-11-23 09:30:00,34.53,34.73,34.53,34.65,48200.0,27.1942,27.3517,27.1942,27.2887,48200.0
2004-11-23 10:00:00,34.65,34.83,34.61,34.8,24500.0,27.2887,27.4305,27.2572,27.4068,24500.0
2004-11-23 10:30:00,34.81,34.81,34.44,34.48,38100.0,27.4147,27.4147,27.1233,27.1548,38100.0
2004-11-23 11:00:00,34.47,34.61,34.45,34.61,44100.0,27.147,27.2572,27.1312,27.2572,44100.0
2004-11-23 11:30:00,34.61,34.61,34.52,34.56,17200.0,27.2572,27.2572,27.1863,27.2178,17200.0
2004-11-23 12:00:00,34.57,34.74,34.52,34.74,31400.0,27.2257,27.3596,27.1863,27.3596,31400.0
2004-11-23 12:30:00,34.74,34.77,34.67,34.73,22500.0,27.3596,27.3832,27.3045,27.3517,22500.0
2004-11-23 13:00:00,34.73,34.76,34.6,34.73,23700.0,27.3517,27.3753,27.2493,27.3517,23700.0
2004-11-23 13:30:00,34.73,34.8,34.72,34.76,14500.0,27.3517,27.4068,27.3438,27.3753,14500.0
2004-11-23 14:00:00,34.76,35.01,34.76,34.99,51800.0,27.3753,27.5722,27.3753,27.5565,51800.0
2004-11-23 14:30:00,35.0,35.0,34.91,34.92,28600.0,27.5644,27.5644,27.4935,27.5013,28600.0
2004-11-23 15:00:00,34.92,34.97,34.86,34.97,52100.0,27.5013,27.5407,27.4541,27.5407,52100.0
2004-11-23 15:30:00,34.98,34.98,34.87,34.9,69100.0,27.5486,27.5486,27.462,27.4856,69100.0
2004-11-24 09:30:00,34.87,35.18,34.87,35.0,33400.0,27.462,27.7061,27.462,27.5644,33400.0
2004-11-24 10:00:00,35.05,35.18,35.04,35.08,19200.0,27.6037,27.7061,27.5959,27.6274,19200.0
2004-11-24 10:30:00,35.07,35.11,34.91,35.07,34400.0,27.6195,27.651,27.4935,27.6195,34400.0
2004-11-24 11:00:00,35.06,35.11,35.02,35.11,19500.0,27.6116,27.651,27.5801,27.651,19500.0
2004-11-24 11:30:00,35.11,35.14,35.05,35.07,33000.0,27.651,27.6746,27.6037,27.6195,33000.0
2004-11-24 12:00:00,35.06,35.06,35.01,35.01,11500.0,27.6116,27.6116,27.5722,27.5722,11500.0
2004-11-24 12:30:00,35.0,35.02,34.95,35.02,15500.0,27.5644,27.5801,27.525,27.5801,15500.0
2004-11-24 13:00:00,35.01,35.08,35.0,35.08,22900.0,27.5722,27.6274,27.5644,27.6274,22900.0
2004-11-24 13:30:00,35.09,35.11,35.01,35.03,16600.0,27.6352,27.651,27.5722,27.588,16600.0
2004-11-24 14:00:00,35.02,35.08,35.0,35.05,17600.0,27.5801,27.6274,27.5644,27.6037,17600.0
2004-11-24 14:30:00,35.06,35.15,35.05,35.12,21900.0,27.6116,27.6825,27.6037,27.6589,21900.0
2004-11-24 15:00:00,35.11,35.16,35.08,35.13,22800.0,27.651,27.6904,27.6274,27.6667,22800.0
2004-11-24 15:30:00,35.12,35.14,35.0,35.07,31300.0,27.6589,27.6746,27.5644,27.6195,31300.0
2004-11-26 09:30:00,35.06,35.2,35.03,35.16,36200.0,27.6116,27.7219,27.588,27.6904,36200.0
2004-11-26 10:00:00,35.17,35.17,35.05,35.05,16700.0,27.6982,27.6982,27.6037,27.6037,16700.0
2004-11-26 10:30:00,35.06,35.15,35.06,35.13,19200.0,27.6116,27.6825,27.6116,27.6667,19200.0
2004-11-26 11:00:00,35.13,35.18,35.11,35.16,21700.0,27.6667,27.7061,27.651,27.6904,21700.0
2004-11-26 11:30:00,35.15,35.15,35.09,35.1,6100.0,27.6825,27.6825,27.6352,27.6431,6100.0
2004-11-26 12:00:00,35.1,35.13,35.07,35.12,18000.0,27.6431,27.6667,27.6195,27.6589,18000.0
2004-11-26 12:30:00,35.12,35.15,35.01,35.03,32000.0,27.6589,27.6825,27.5722,27.588,32000.0
2004-11-26 13:00:00,35.03,35.03,35.03,35.03,5600.0,27.588,27.588,27.588,27.588,5600.0
2004-11-26 13:30:00,35.03,35.03,35.03,35.03,0.0,27.588,27.588,27.588,27.588,0.0
2004-11-26 14:00:00,35.03,35.03,35.03,35.03,0.0,27.588,27.588,27.588,27.588,0.0
2004-11-26 14:30:00,35.03,35.03,35.03,35.03,0.0,27.588,27.588,27.588,27.588,0.0
2004-11-26 15:00:00,35.03,35.03,35.03,35.03,0.0,27.588,27.588,27.588,27.588,0.0
2004-11-26 15:30:00,35.03,35.03,35.03,35.03,0.0,27.588,27.588,27.588,27.588,0.0
2004-11-29 09:30:00,35.0,35.0,34.81,34.88,34000.0,27.5644,27.5644,27.4147,27.4698,34000.0
2004-11-29 10:00:00,34.87,34.92,34.8,34.92,24600.0,27.462,27.5013,27.4068,27.5013,24600.0
2004-11-29 10:30:00,34.93,35.01,34.89,34.89,27500.0,27.5092,27.5722,27.4777,27.4777,27500.0
2004-11-29 11:00:00,34.9,34.99,34.57,34.69,48100.0,27.4856,27.5565,27.2257,27.3202,48100.0
2004-11-29 11:30:00,34.7,34.82,34.63,34.82,48700.0,27.3281,27.4226,27.273,27.4226,48700.0
2004-11-29 12:00:00,34.82,34.86,34.79,34.81,19400.0,27.4226,27.4541,27.399,27.4147,19400.0
2004-11-29 12:30:00,34.82,34.89,34.75,34.79,18100.0,27.4226,27.4777,27.3675,27.399,18100.0
2004-11-29 13:00:00,34.78,34.9,34.76,34.85,38400.0,27.3911,27.4856,27.3753,27.4462,38400.0
2004-11-29 13:30:00,34.86,34.9,34.78,34.86,31700.0,27.4541,27.4856,27.3911,27.4541,31700.0
2004-11-29 14:00:00,34.86,34.91,34.78,34.81,19000.0,27.4541,27.4935,27.3911,27.4147,19000.0
2004-11-29 14:30:00,34.82,34.96,34.77,34.86,72000.0,27.4226,27.5329,27.3832,27.4541,72000.0
2004-11-29 15:00:00,34.86,34.93,34.75,34.8,47200.0,27.4541,27.5092,27.3675,27.4068,47200.0
2004-11-29 15:30:00,34.79,34.9,34.72,34.77,52500.0,27.399,27.4856,27.3438,27.3832,52500.0
2004-11-30 09:30:00,34.69,34.92,34.6,34.76,35800.0,27.3202,27.5013,27.2493,27.3753,35800.0
2004-11-30 10:00:00,34.81,34.98,34.79,34.95,53400.0,27.4147,27.5486,27.399,27.525,53400.0
2004-11-30 10:30:00,34.95,35.0,34.91,34.94,28700.0,27.525,27.5644,27.4935,27.5171,28700.0
2004-11-30 11:00:00,34.91,35.06,34.91,35.06,26100.0,27.4935,27.6116,27.4935,27.6116,26100.0
2004-11-30 11:30:00,35.06,35.07,34.93,35.01,25400.0,27.6116,27.6195,27.5092,27.5722,25400.0
2004-11-30 12:00:00,35.02,35.09,34.98,35.0,24900.0,27.5801,27.6352,27.5486,27.5644,24900.0
2004-11-30 12:30:00,35.0,35.03,34.92,34.95,33000.0,27.5644,27.588,27.5013,27.525,33000.0
2004-11-30 13:00:00,34.94,34.97,34.89,34.9,29000.0,27.5171,27.5407,27.4777,27.4856,29000.0
2004-11-30 13:30:00,34.89,34.9,34.81,34.86,24000.0,27.4777,27.4856,27.4147,27.4541,24000.0
2004-11-30 14:00:00,34.86,34.94,34.86,34.86,29300.0,27.4541,27.5171,27.4541,27.4541,29300.0
2004-11-30 14:30:00,34.85,34.92,34.84,34.9,36900.0,27.4462,27.5013,27.4383,27.4856,36900.0
2004-11-30 15:00:00,34.9,35.08,34.9,35.03,62200.0,27.4856,27.6274,27.4856,27.588,62200.0
2004-11-30 15:30:00,35.1,35.1,34.97,34.98,67600.0,27.6431,27.6431,27.5407,27.5486,67600.0
2004-12-01 09:30:00,34.97,35.1,34.8,34.96,76700.0,27.5407,27.6431,27.4068,27.5329,76700.0
2004-12-01 10:00:00,34.99,35.03,34.9,34.99,41600.0,27.5565,27.588,27.4856,27.5565,41600.0
2004-12-01 10:30:00,34.99,35.18,34.99,35.04,33200.0,27.5565,27.7061,27.5565,27.5959,33200.0
2004-12-01 11:00:00,35.05,35.14,35.01,35.1,25600.0,27.6037,27.6746,27.5722,27.6431,25600.0
2004-12-01 11:30:00,35.11,35.2,35.06,35.1,41600.0,27.651,27.7219,27.6116,27.6431,41600.0
2004-12-01 12:00:00,35.13,35.18,35.09,35.13,42900.0,27.6667,27.7061,27.6352,27.6667,42900.0
2004-12-01 12:30:00,35.12,35.2,35.12,35.19,42700.0,27.6589,27.7219,27.6589,27.714,42700.0
2004-12-01 13:00:00,35.19,35.19,35.14,35.15,11900.0,27.714,27.714,27.6746,27.6825,11900.0
2004-12-01 13:30:00,35.14,35.16,35.12,35.16,30800.0,27.6746,27.6904,27.6589,27.6904,30800.0
2004-12-01 14:00:00,35.15,35.19,35.13,35.18,17800.0,27.6825,27.714,27.6667,27.7061,17800.0
2004-12-01 14:30:00,35.18,35.2,35.16,35.2,50100.0,27.7061,27.7219,27.6904,27.7219,50100.0
2004-12-01 15:00:00,35.2,35.22,35.16,35.18,45000.0,27.7219,27.7376,27.6904,27.7061,45000.0
2004-12-01 15:30:00,35.17,35.22,35.1,35.22,55700.0,27.6982,27.7376,27.6431,27.7376,55700.0
2004-12-02 09:30:00,35.1,35.32,35.1,35.23,29700.0,27.6431,27.8164,27.6431,27.7455,29700.0
2004-12-02 10:00:00,35.22,35.22,35.07,35.14,46000.0,27.7376,27.7376,27.6195,27.6746,46000.0
2004-12-02 10:30:00,35.12,35.27,35.11,35.13,45600.0,27.6589,27.777,27.651,27.6667,45600.0
2004-12-02 11:00:00,35.12,35.12,34.9,34.93,84700.0,27.6589,27.6589,27.4856,27.5092,84700.0
2004-12-02 11:30:00,34.93,35.01,34.93,34.94,39200.0,27.5092,27.5722,27.5092,27.5171,39200.0
2004-12-02 12:00:00,34.94,35.1,34.93,34.99,31200.0,27.5171,27.6431,27.5092,27.5565,31200.0
2004-12-02 12:30:00,34.98,35.01,34.9,34.99,49500.0,27.5486,27.5722,27.4856,27.5565,49500.0
2004-12-02 13:00:00,34.99,35.08,34.98,35.02,48800.0,27.5565,27.6274,27.5486,27.5801,48800.0
2004-12-02 13:30:00,35.02,35.12,35.0,35.09,26800.0,27.5801,27.6589,27.5644,27.6352,26800.0
2004-12-02 14:00:00,35.1,35.23,35.09,35.23,25800.0,27.6431,27.7455,27.6352,27.7455,25800.0
2004-12-02 14:30:00,35.24,35.26,35.2,35.23,25000.0,27.7534,27.7691,27.7219,27.7455,25000.0
2004-12-02 15:00:00,35.22,35.25,35.11,35.23,40200.0,27.7376,27.7612,27.651,27.7455,40200.0
2004-12-02 15:30:00,35.24,35.26,35.2,35.2,33600.0,27.7534,27.7691,27.7219,27.7219,33600.0
2004-12-03 09:30:00,35.21,35.48,34.97,34.97,62600.0,27.7297,27.9424,27.5407,27.5407,62600.0
2004-12-03 10:00:00,34.97,35.24,34.81,34.88,68800.0,27.5407,27.7534,27.4147,27.4698,68800.0
2004-12-03 10:30:00,34.88,34.88,34.69,34.73,69900.0,27.4698,27.4698,27.3202,27.3517,69900.0
2004-12-03 11:00:00,34.72,34.84,34.7,34.78,36300.0,27.3438,27.4383,27.3281,27.3911,36300.0
2004-12-03 11:30:00,34.8,34.93,34.78,34.91,25200.0,27.4068,27.5092,27.3911,27.4935,25200.0
2004-12-03 12:00:00,34.92,34.97,34.88,34.92,30600.0,27.5013,27.5407,27.4698,27.5013,30600.0
2004-12-03 12:30:00,34.92,34.95,34.77,34.77,21000.0,27.5013,27.525,27.3832,27.3832,21000.0
2004-12-03 13:00:00,34.76,34.89,34.72,34.86,37800.0,27.3753,27.4777,27.3438,27.4541,37800.0
2004-12-03 13:30:00,34.87,34.98,34.83,34.91,38900.0,27.462,27.5486,27.4305,27.4935,38900.0
2004-12-03 14:00:00,34.92,35.0,34.89,34.99,34100.0,27.5013,27.5644,27.4777,27.5565,34100.0
2004-12-03 14:30:00,35.0,35.0,34.92,35.0,42000.0,27.5644,27.5644,27.5013,27.5644,42000.0
2004-12-03 15:00:00,35.0,35.14,34.99,35.14,51600.0,27.5644,27.6746,27.5565,27.6746,51600.0
2004-12-03 15:30:00,35.11,35.24,35.08,35.15,108700.0,27.651,27.7534,27.6274,27.6825,108700.0
2004-12-06 09:30:00,35.02,35.16,34.84,35.15,42500.0,27.5801,27.6904,27.4383,27.6825,42500.0
2004-12-06 10:00:00,35.15,35.2,34.96,35.07,42300.0,27.6825,27.7219,27.5329,27.6195,42300.0
2004-12-06 10:30:00,35.08,35.15,35.05,35.07,13400.0,27.6274,27.6825,27.6037,27.6195,13400.0
2004-12-06 11:00:00,35.07,35.11,34.97,35.11,17300.0,27.6195,27.651,27.5407,27.651,17300.0
2004-12-06 11:30:00,35.11,35.19,35.11,35.19,19200.0,27.651,27.714,27.651,27.714,19200.0
2004-12-06 12:00:00,35.19,35.3,35.11,35.28,59600.0,27.714,27.8006,27.651,27.7849,59600.0
2004-12-06 12:30:00,35.28,35.29,35.13,35.14,37200.0,27.7849,27.7927,27.6667,27.6746,37200.0
2004-12-06 13:00:00,35.16,35.16,35.04,35.05,20000.0,27.6904,27.6904,27.5959,27.6037,20000.0
2004-12-06 13:30:00,35.05,35.14,35.04,35.11,10200.0,27.6037,27.6746,27.5959,27.651,10200.0
2004-12-06 14:00:00,35.12,35.14,35.07,35.14,7800.0,27.6589,27.6746,27.6195,27.6746,7800.0
2004-12-06 14:30:00,35.14,35.15,35.06,35.14,18000.0,27.6746,27.6825,27.6116,27.6746,18000.0
2004-12-06 15:00:00,35.14,35.14,34.97,34.97,21200.0,27.6746,27.6746,27.5407,27.5407,21200.0
2004-12-06 15:30:00,34.98,35.08,34.96,35.08,42100.0,27.5486,27.6274,27.5329,27.6274,42100.0
2004-12-07 09:30:00,34.98,35.05,34.75,34.87,23200.0,27.5486,27.6037,27.3675,27.462,23200.0
2004-12-07 10:00:00,34.88,34.9,34.75,34.81,50100.0,27.4698,27.4856,27.3675,27.4147,50100.0
2004-12-07 10:30:00,34.82,34.85,34.72,34.79,37100.0,27.4226,27.4462,27.3438,27.399,37100.0
2004-12-07 11:00:00,34.8,34.8,34.74,34.77,34000.0,27.4068,27.4068,27.3596,27.3832,34000.0
2004-12-07 11:30:00,34.78,34.85,34.75,34.84,38800.0,27.3911,27.4462,27.3675,27.4383,38800.0
2004-12-07 12:00:00,34.84,34.91,34.76,34.76,28200.0,27.4383,27.4935,27.3753,27.3753,28200.0
2004-12-07 12:30:00,34.78,34.79,34.73,34.76,18700.0,27.3911,27.399,27.3517,27.3753,18700.0
2004-12-07 13:00:00,34.75,34.78,34.58,34.58,152300.0,27.3675,27.3911,27.2336,27.2336,152300.0
2004-12-07 13:30:00,34.58,34.68,34.51,34.67,55700.0,27.2336,27.3123,27.1785,27.3045,55700.0
2004-12-07 14:00:00,34.68,34.68,34.55,34.57,35200.0,27.3123,27.3123,27.21,27.2257,35200.0
2004-12-07 14:30:00,34.56,34.67,34.56,34.57,40500.0,27.2178,27.3045,27.2178,27.2257,40500.0
2004-12-07 15:00:00,34.59,34.64,34.5,34.53,32900.0,27.2415,27.2808,27.1706,27.1942,32900.0
2004-12-07 15:30:00,34.53,34.55,34.4,34.41,46000.0,27.1942,27.21,27.0918,27.0997,46000.0
2004-12-08 09:30:00,34.41,34.63,34.41,34.59,52900.0,27.0997,27.273,27.0997,27.2415,52900.0
2004-12-08 10:00:00,34.57,34.58,34.49,34.56,63100.0,27.2257,27.2336,27.1627,27.2178,63100.0
2004-12-08 10:30:00,34.57,34.58,34.45,34.5,37800.0,27.2257,27.2336,27.1312,27.1706,37800.0
2004-12-08 11:00:00,34.48,34.57,34.42,34.57,93100.0,27.1548,27.2257,27.1076,27.2257,93100.0
2004-12-08 11:30:00,34.57,34.72,34.56,34.58,24400.0,27.2257,27.3438,27.2178,27.2336,24400.0
2004-12-08 12:00:00,34.57,34.77,34.53,34.74,22500.0,27.2257,27.3832,27.1942,27.3596,22500.0
2004-12-08 12:30:00,34.73,34.79,34.68,34.78,22000.0,27.3517,27.399,27.3123,27.3911,22000.0
2004-12-08 13:00:00,34.76,34.9,34.75,34.86,14800.0,27.3753,27.4856,27.3675,27.4541,14800.0
2004-12-08 13:30:00,34.85,34.85,34.75,34.78,17400.0,27.4462,27.4462,27.3675,27.3911,17400.0
2004-12-08 14:00:00,34.77,34.79,34.66,34.68,24300.0,27.3832,27.399,27.2966,27.3123,24300.0
2004-12-08 14:30:00,34.68,34.84,34.68,34.81,38300.0,27.3123,27.4383,27.3123,27.4147,38300.0
2004-12-08 15:00:00,34.81,34.86,34.77,34.8,69600.0,27.4147,27.4541,27.3832,27.4068,69600.0
2004-12-08 15:30:00,34.79,34.83,34.76,34.8,104200.0,27.399,27.4305,27.3753,27.4068,104200.0
2004-12-09 09:30:00,34.65,34.83,34.42,34.49,59900.0,27.2887,27.4305,27.1076,27.1627,59900.0
2004-12-09 10:00:00,34.49,34.52,34.02,34.11,55200.0,27.1627,27.1863,26.7926,26.8634,55200.0
2004-12-09 10:30:00,34.11,34.24,34.05,34.24,44200.0,26.8634,26.9658,26.8162,26.9658,44200.0
2004-12-09 11:00:00,34.22,34.41,34.2,34.4,33400.0,26.9501,27.0997,26.9343,27.0918,33400.0
2004-12-09 11:30:00,34.44,34.48,34.38,34.46,14500.0,27.1233,27.1548,27.0761,27.1391,14500.0
2004-12-09 12:00:00,34.45,34.75,34.44,34.74,23200.0,27.1312,27.3675,27.1233,27.3596,23200.0
2004-12-09 12:30:00,34.75,34.83,34.7,34.7,14300.0,27.3675,27.4305,27.3281,27.3281,14300.0
2004-12-09 13:00:00,34.7,34.77,34.65,34.77,36600.0,27.3281,27.3832,27.2887,27.3832,36600.0
2004-12-09 13:30:00,34.76,34.76,34.63,34.67,19700.0,27.3753,27.3753,27.273,27.3045,19700.0
2004-12-09 14:00:00,34.66,34.66,34.51,34.55,19700.0,27.2966,27.2966,27.1785,27.21,19700.0
2004-12-09 14:30:00,34.56,34.82,34.56,34.82,26500.0,27.2178,27.4226,27.2178,27.4226,26500.0
2004-12-09 15:00:00,34.83,34.97,34.82,34.92,39000.0,27.4305,27.5407,27.4226,27.5013,39000.0
2004-12-09 15:30:00,34.92,34.98,34.79,34.82,59600.0,27.5013,27.5486,27.399,27.4226,59600.0
2004-12-10 09:30:00,34.53,34.8,34.5,34.7,74400.0,27.1942,27.4068,27.1706,27.3281,74400.0
2004-12-10 10:00:00,34.69,34.81,34.67,34.69,68600.0,27.3202,27.4147,27.3045,27.3202,68600.0
2004-12-10 10:30:00,34.69,34.8,34.66,34.8,48900.0,27.3202,27.4068,27.2966,27.4068,48900.0
2004-12-10 11:00:00,34.8,34.92,34.79,34.92,52100.0,27.4068,27.5013,27.399,27.5013,52100.0
2004-12-10 11:30:00,34.92,34.95,34.86,34.89,39600.0,27.5013,27.525,27.4541,27.4777,39600.0
2004-12-10 12:00:00,34.9,34.96,34.82,34.93,73400.0,27.4856,27.5329,27.4226,27.5092,73400.0
2004-12-10 12:30:00,34.93,34.96,34.9,34.95,20600.0,27.5092,27.5329,27.4856,27.525,20600.0
2004-12-10 13:00:00,34.94,35.0,34.92,34.98,28900.0,27.5171,27.5644,27.5013,27.5486,28900.0
2004-12-10 13:30:00,34.99,35.08,34.97,35.07,100900.0,27.5565,27.6274,27.5407,27.6195,100900.0
2004-12-10 14:00:00,35.07,35.08,34.96,34.98,55700.0,27.6195,27.6274,27.5329,27.5486,55700.0
2004-12-10 14:30:00,34.99,35.06,34.93,34.95,52900.0,27.5565,27.6116,27.5092,27.525,52900.0
2004-12-10 15:00:00,34.98,35.01,34.93,34.93,35500.0,27.5486,27.5722,27.5092,27.5092,35500.0
2004-12-10 15:30:00,34.94,35.01,34.88,34.88,53000.0,27.5171,27.5722,27.4698,27.4698,53000.0
2004-12-13 09:30:00,34.9,35.11,34.9,35.02,38000.0,27.4856,27.651,27.4856,27.5801,38000.0
2004-12-13 10:00:00,35.02,35.07,34.95,35.05,31000.0,27.5801,27.6195,27.525,27.6037,31000.0
2004-12-13 10:30:00,35.01,35.01,34.89,34.93,19800.0,27.5722,27.5722,27.4777,27.5092,19800.0
2004-12-13 11:00:00,34.93,34.94,34.87,34.88,16500.0,27.5092,27.5171,27.462,27.4698,16500.0
2004-12-13 11:30:00,34.88,35.0,34.88,35.0,28600.0,27.4698,27.5644,27.4698,27.5644,28600.0
2004-12-13 12:00:00,35.0,35.03,34.99,35.01,12900.0,27.5644,27.588,27.5565,27.5722,12900.0
2004-12-13 12:30:00,35.01,35.02,34.92,34.99,19400.0,27.5722,27.5801,27.5013,27.5565,19400.0
2004-12-13 13:00:00,34.99,35.01,34.9,34.98,19800.0,27.5565,27.5722,27.4856,27.5486,19800.0
2004-12-13 13:30:00,34.95,35.02,34.91,35.01,36100.0,27.525,27.5801,27.4935,27.5722,36100.0
2004-12-13 14:00:00,35.04,35.04,34.88,34.92,40200.0,27.5959,27.5959,27.4698,27.5013,40200.0
2004-12-13 14:30:00,34.94,35.0,34.85,34.91,47000.0,27.5171,27.5644,27.4462,27.4935,47000.0
2004-12-13 15:00:00,34.92,34.93,34.82,34.86,34700.0,27.5013,27.5092,27.4226,27.4541,34700.0
2004-12-13 15:30:00,34.86,34.93,34.84,34.93,42500.0,27.4541,27.5092,27.4383,27.5092,42500.0
2004-12-14 09:30:00,34.89,34.97,34.62,34.92,77600.0,27.4777,27.5407,27.2651,27.5013,77600.0
2004-12-14 10:00:00,34.92,34.95,34.71,34.81,70500.0,27.5013,27.525,27.336,27.4147,70500.0
2004-12-14 10:30:00,34.81,34.93,34.8,34.87,42900.0,27.4147,27.5092,27.4068,27.462,42900.0
2004-12-14 11:00:00,34.85,34.85,34.75,34.8,47800.0,27.4462,27.4462,27.3675,27.4068,47800.0
2004-12-14 11:30:00,34.79,34.83,34.78,34.82,24900.0,27.399,27.4305,27.3911,27.4226,24900.0
2004-12-14 12:00:00,34.82,34.88,34.81,34.84,25100.0,27.4226,27.4698,27.4147,27.4383,25100.0
2004-12-14 12:30:00,34.84,34.84,34.79,34.8,44600.0,27.4383,27.4383,27.399,27.4068,44600.0
2004-12-14 13:00:00,34.82,34.84,34.79,34.84,21500.0,27.4226,27.4383,27.399,27.4383,21500.0
2004-12-14 13:30:00,34.84,34.89,34.8,34.88,32100.0,27.4383,27.4777,27.4068,27.4698,32100.0
2004-12-14 14:00:00,34.87,34.98,34.85,34.95,72400.0,27.462,27.5486,27.4462,27.525,72400.0
2004-12-14 14:30:00,34.93,35.14,34.89,35.14,113800.0,27.5092,27.6746,27.4777,27.6746,113800.0
2004-12-14 15:00:00,35.14,35.2,35.01,35.08,83600.0,27.6746,27.7219,27.5722,27.6274,83600.0
2004-12-14 15:30:00,35.08,35.1,34.9,34.91,69700.0,27.6274,27.6431,27.4856,27.4935,69700.0
2004-12-15 09:30:00,34.7,34.85,34.65,34.68,74500.0,27.3281,27.4462,27.2887,27.3123,74500.0
2004-12-15 10:00:00,34.68,34.84,34.65,34.82,80500.0,27.3123,27.4383,27.2887,27.4226,80500.0
2004-12-15 10:30:00,34.82,34.82,34.7,34.71,50400.0,27.4226,27.4226,27.3281,27.336,50400.0
2004-12-15 11:00:00,34.71,34.74,34.62,34.67,76300.0,27.336,27.3596,27.2651,27.3045,76300.0
2004-12-15 11:30:00,34.67,34.71,34.65,34.67,50700.0,27.3045,27.336,27.2887,27.3045,50700.0
2004-12-15 12:00:00,34.67,34.72,34.65,34.66,43700.0,27.3045,27.3438,27.2887,27.2966,43700.0
2004-12-15 12:30:00,34.67,34.7,34.61,34.66,42000.0,27.3045,27.3281,27.2572,27.2966,42000.0
2004-12-15 13:00:00,34.66,34.82,34.65,34.77,53000.0,27.2966,27.4226,27.2887,27.3832,53000.0
2004-12-15 13:30:00,34.76,34.78,34.69,34.73,40900.0,27.3753,27.3911,27.3202,27.3517,40900.0
2004-12-15 14:00:00,34.72,34.79,34.7,34.71,49700.0,27.3438,27.399,27.3281,27.336,49700.0
2004-12-15 14:30:00,34.72,34.72,34.6,34.64,43700.0,27.3438,27.3438,27.2493,27.2808,43700.0
2004-12-15 15:00:00,34.63,34.74,34.63,34.73,68300.0,27.273,27.3596,27.273,27.3517,68300.0
2004-12-15 15:30:00,34.73,34.79,34.71,34.79,107100.0,27.3517,27.399,27.336,27.399,107100.0
2004-12-16 09:30:00,34.65,34.74,34.6,34.68,61900.0,27.2887,27.3596,27.2493,27.3123,61900.0
2004-12-16 10:00:00,34.69,34.72,34.62,34.64,32100.0,27.3202,27.3438,27.2651,27.2808,32100.0
2004-12-16 10:30:00,34.65,34.66,34.49,34.61,45100.0,27.2887,27.2966,27.1627,27.2572,45100.0
2004-12-16 11:00:00,34.61,34.62,34.5,34.56,35000.0,27.2572,27.2651,27.1706,27.2178,35000.0
2004-12-16 11:30:00,34.56,34.6,34.54,34.56,32400.0,27.2178,27.2493,27.2021,27.2178,32400.0
2004-12-16 12:00:00,34.56,34.67,34.55,34.59,35800.0,27.2178,27.3045,27.21,27.2415,35800.0
2004-12-16 12:30:00,34.59,34.71,34.59,34.67,19800.0,27.2415,27.336,27.2415,27.3045,19800.0
2004-12-16 13:00:00,34.66,34.66,34.55,34.55,29800.0,27.2966,27.2966,27.21,27.21,29800.0
2004-12-16 13:30:00,34.55,34.61,34.54,34.57,34000.0,27.21,27.2572,27.2021,27.2257,34000.0
2004-12-16 14:00:00,34.56,34.57,34.47,34.48,45700.0,27.2178,27.2257,27.147,27.1548,45700.0
2004-12-16 14:30:00,34.49,34.56,34.46,34.46,43300.0,27.1627,27.2178,27.1391,27.1391,43300.0
2004-12-16 15:00:00,34.46,34.59,34.4,34.59,63600.0,27.1391,27.2415,27.0918,27.2415,63600.0
2004-12-16 15:30:00,34.59,34.68,34.59,34.6,61100.0,27.2415,27.3123,27.2415,27.2493,61100.0
2004-12-17 09:30:00,34.3,34.69,34.3,34.47,361800.0,27.0819,27.3899,27.0819,27.2162,361800.0
2004-12-17 10:00:00,34.42,34.48,34.37,34.42,60400.0,27.1767,27.2241,27.1372,27.1767,60400.0
2004-12-17 10:30:00,34.43,34.55,34.43,34.52,76300.0,27.1846,27.2793,27.1846,27.2556,76300.0
2004-12-17 11:00:00,34.52,34.54,34.4,34.51,62000.0,27.2556,27.2714,27.1609,27.2477,62000.0
2004-12-17 11:30:00,34.52,34.53,34.36,34.38,45200.0,27.2556,27.2635,27.1293,27.1451,45200.0
2004-12-17 12:00:00,34.37,34.48,34.36,34.45,35300.0,27.1372,27.2241,27.1293,27.2004,35300.0
2004-12-17 12:30:00,34.45,34.52,34.43,34.51,41200.0,27.2004,27.2556,27.1846,27.2477,41200.0
2004-12-17 13:00:00,34.5,34.54,34.44,34.48,76500.0,27.2398,27.2714,27.1925,27.2241,76500.0
2004-12-17 13:30:00,34.48,34.5,34.3,34.4,28000.0,27.2241,27.2398,27.0819,27.1609,28000.0
2004-12-17 14:00:00,34.41,34.42,34.31,34.33,25500.0,27.1688,27.1767,27.0898,27.1056,25500.0
2004-12-17 14:30:00,34.36,34.46,34.36,34.44,38800.0,27.1293,27.2083,27.1293,27.1925,38800.0
2004-12-17 15:00:00,34.43,34.46,34.33,34.46,61700.0,27.1846,27.2083,27.1056,27.2083,61700.0
2004-12-17 15:30:00,34.45,34.47,34.27,34.27,69900.0,27.2004,27.2162,27.0583,27.0583,69900.0
2004-12-20 09:30:00,34.55,34.79,34.53,34.62,51900.0,27.2793,27.4688,27.2635,27.3346,51900.0
2004-12-20 10:00:00,34.65,34.71,34.56,34.59,36700.0,27.3583,27.4057,27.2872,27.3109,36700.0
2004-12-20 10:30:00,34.59,34.64,34.5,34.59,37100.0,27.3109,27.3504,27.2398,27.3109,37100.0
2004-12-20 11:00:00,34.58,34.59,34.42,34.45,26100.0,27.303,27.3109,27.1767,27.2004,26100.0
2004-12-20 11:30:00,34.44,34.46,34.4,34.44,24100.0,27.1925,27.2083,27.1609,27.1925,24100.0
2004-12-20 12:00:00,34.44,34.48,34.37,34.48,50400.0,27.1925,27.2241,27.1372,27.2241,50400.0
2004-12-20 12:30:00,34.47,34.48,34.42,34.44,51100.0,27.2162,27.2241,27.1767,27.1925,51100.0
2004-12-20 13:00:00,34.43,34.49,34.41,34.42,44900.0,27.1846,27.232,27.1688,27.1767,44900.0
2004-12-20 13:30:00,34.42,34.44,34.35,34.37,37800.0,27.1767,27.1925,27.1214,27.1372,37800.0
2004-12-20 14:00:00,34.4,34.44,34.37,34.42,41400.0,27.1609,27.1925,27.1372,27.1767,41400.0
2004-12-20 14:30:00,34.42,34.57,34.42,34.54,62800.0,27.1767,27.2951,27.1767,27.2714,62800.0
2004-12-20 15:00:00,34.53,34.65,34.49,34.57,102600.0,27.2635,27.3583,27.232,27.2951,102600.0
2004-12-20 15:30:00,34.57,34.62,34.55,34.55,94200.0,27.2951,27.3346,27.2793,27.2793,94200.0
2004-12-21 09:30:00,34.6,34.75,34.59,34.66,41200.0,27.3188,27.4372,27.3109,27.3662,41200.0
2004-12-21 10:00:00,34.66,34.7,34.62,34.66,34000.0,27.3662,27.3978,27.3346,27.3662,34000.0
2004-12-21 10:30:00,34.66,34.66,34.51,34.57,40700.0,27.3662,27.3662,27.2477,27.2951,40700.0
2004-12-21 11:00:00,34.57,34.6,34.54,34.58,33800.0,27.2951,27.3188,27.2714,27.303,33800.0
2004-12-21 11:30:00,34.58,34.58,34.52,34.57,44700.0,27.303,27.303,27.2556,27.2951,44700.0
2004-12-21 12:00:00,34.57,34.7,34.49,34.7,43800.0,27.2951,27.3978,27.232,27.3978,43800.0
2004-12-21 12:30:00,34.7,34.73,34.64,34.69,35500.0,27.3978,27.4214,27.3504,27.3899,35500.0
2004-12-21 13:00:00,34.68,34.68,34.58,34.58,53500.0,27.382,27.382,27.303,27.303,53500.0
2004-12-21 13:30:00,34.59,34.62,34.56,34.58,37500.0,27.3109,27.3346,27.2872,27.303,37500.0
2004-12-21 14:00:00,34.58,34.64,34.57,34.63,49900.0,27.303,27.3504,27.2951,27.3425,49900.0
2004-12-21 14:30:00,34.63,34.75,34.63,34.69,55400.0,27.3425,27.4372,27.3425,27.3899,55400.0
2004-12-21 15:00:00,34.71,34.72,34.64,34.69,54000.0,27.4057,27.4136,27.3504,27.3899,54000.0
2004-12-21 15:30:00,34.67,34.67,34.5,34.62,149000.0,27.3741,27.3741,27.2398,27.3346,149000.0
2004-12-22 09:30:00,34.73,34.98,34.63,34.85,67900.0,27.4214,27.6188,27.3425,27.5162,67900.0
2004-12-22 10:00:00,34.86,35.0,34.83,34.98,43400.0,27.5241,27.6346,27.5004,27.6188,43400.0
2004-12-22 10:30:00,34.99,35.16,34.99,35.07,76700.0,27.6267,27.761,27.6267,27.6899,76700.0
2004-12-22 11:00:00,35.07,35.11,35.0,35.11,42500.0,27.6899,27.7215,27.6346,27.7215,42500.0
2004-12-22 11:30:00,35.11,35.11,34.97,34.97,36500.0,27.7215,27.7215,27.6109,27.6109,36500.0
2004-12-22 12:00:00,34.97,34.98,34.7,34.74,51100.0,27.6109,27.6188,27.3978,27.4293,51100.0
2004-12-22 12:30:00,34.75,34.75,34.63,34.65,66800.0,27.4372,27.4372,27.3425,27.3583,66800.0
2004-12-22 13:00:00,34.65,34.7,34.63,34.66,65200.0,27.3583,27.3978,27.3425,27.3662,65200.0
2004-12-22 13:30:00,34.66,34.72,34.61,34.67,32300.0,27.3662,27.4136,27.3267,27.3741,32300.0
2004-12-22 14:00:00,34.67,34.75,34.66,34.73,33200.0,27.3741,27.4372,27.3662,27.4214,33200.0
2004-12-22 14:30:00,34.73,34.74,34.67,34.72,23800.0,27.4214,27.4293,27.3741,27.4136,23800.0
2004-12-22 15:00:00,34.72,34.81,34.68,34.7,53300.0,27.4136,27.4846,27.382,27.3978,53300.0
2004-12-22 15:30:00,34.69,34.71,34.65,34.7,104500.0,27.3899,27.4057,27.3583,27.3978,104500.0
2004-12-23 09:30:00,34.67,34.86,34.51,34.85,51100.0,27.3741,27.5241,27.2477,27.5162,51100.0
2004-12-23 10:00:00,34.84,34.88,34.77,34.8,32600.0,27.5083,27.5399,27.453,27.4767,32600.0
2004-12-23 10:30:00,34.79,34.85,34.75,34.79,24000.0,27.4688,27.5162,27.4372,27.4688,24000.0
2004-12-23 11:00:00,34.79,34.85,34.78,34.83,21900.0,27.4688,27.5162,27.4609,27.5004,21900.0
2004-12-23 11:30:00,34.83,34.85,34.78,34.81,26000.0,27.5004,27.5162,27.4609,27.4846,26000.0
2004-12-23 12:00:00,34.82,34.82,34.77,34.79,19000.0,27.4925,27.4925,27.453,27.4688,19000.0
2004-12-23 12:30:00,34.8,34.96,34.8,34.91,59800.0,27.4767,27.603,27.4767,27.5636,59800.0
2004-12-23 13:00:00,34.9,34.94,34.87,34.92,17800.0,27.5557,27.5873,27.532,27.5715,17800.0
2004-12-23 13:30:00,34.92,34.97,34.87,34.94,28800.0,27.5715,27.6109,27.532,27.5873,28800.0
2004-12-23 14:00:00,34.96,35.0,34.95,34.97,17100.0,27.603,27.6346,27.5952,27.6109,17100.0
2004-12-23 14:30:00,34.97,35.02,34.95,35.0,21000.0,27.6109,27.6504,27.5952,27.6346,21000.0
2004-12-23 15:00:00,34.99,35.03,34.95,34.95,23200.0,27.6267,27.6583,27.5952,27.5952,23200.0
2004-12-23 15:30:00,34.96,35.02,34.93,34.95,30800.0,27.603,27.6504,27.5794,27.5952,30800.0
2004-12-27 09:30:00,35.05,35.18,34.76,34.81,92500.0,27.6741,27.7768,27.4451,27.4846,92500.0
2004-12-27 10:00:00,34.78,34.82,34.75,34.79,19300.0,27.4609,27.4925,27.4372,27.4688,19300.0
2004-12-27 10:30:00,34.8,35.04,34.8,34.99,36100.0,27.4767,27.6662,27.4767,27.6267,36100.0
2004-12-27 11:00:00,35.0,35.0,34.81,34.82,19600.0,27.6346,27.6346,27.4846,27.4925,19600.0
2004-12-27 11:30:00,34.8,34.81,34.65,34.72,31300.0,27.4767,27.4846,27.3583,27.4136,31300.0
2004-12-27 12:00:00,34.73,34.78,34.64,34.67,40800.0,27.4214,27.4609,27.3504,27.3741,40800.0
2004-12-27 12:30:00,34.66,34.68,34.62,34.63,18000.0,27.3662,27.382,27.3346,27.3425,18000.0
2004-12-27 13:00:00,34.62,34.64,34.54,34.64,29500.0,27.3346,27.3504,27.2714,27.3504,29500.0
2004-12-27 13:30:00,34.63,34.63,34.58,34.62,20000.0,27.3425,27.3425,27.303,27.3346,20000.0
2004-12-27 14:00:00,34.63,34.69,34.6,34.65,34100.0,27.3425,27.3899,27.3188,27.3583,34100.0
2004-12-27 14:30:00,34.65,34.8,34.65,34.8,41200.0,27.3583,27.4767,27.3583,27.4767,41200.0
2004-12-27 15:00:00,34.8,34.82,34.73,34.8,40700.0,27.4767,27.4925,27.4214,27.4767,40700.0
2004-12-27 15:30:00,34.81,34.81,34.61,34.63,51100.0,27.4846,27.4846,27.3267,27.3425,51100.0
2004-12-28 09:30:00,34.65,34.98,34.64,34.85,35300.0,27.3583,27.6188,27.3504,27.5162,35300.0
2004-12-28 10:00:00,34.86,35.06,34.86,35.01,34600.0,27.5241,27.682,27.5241,27.6425,34600.0
2004-12-28 10:30:00,35.02,35.1,34.97,35.07,63900.0,27.6504,27.7136,27.6109,27.6899,63900.0
2004-12-28 11:00:00,35.08,35.09,34.96,35.08,32500.0,27.6978,27.7057,27.603,27.6978,32500.0
2004-12-28 11:30:00,35.06,35.09,35.02,35.04,20500.0,27.682,27.7057,27.6504,27.6662,20500.0
2004-12-28 12:00:00,35.02,35.05,34.91,34.94,34200.0,27.6504,27.6741,27.5636,27.5873,34200.0
2004-12-28 12:30:00,34.91,34.94,34.87,34.91,21100.0,27.5636,27.5873,27.532,27.5636,21100.0
2004-12-28 13:00:00,34.91,34.95,34.86,34.86,23900.0,27.5636,27.5952,27.5241,27.5241,23900.0
2004-12-28 13:30:00,34.86,34.94,34.86,34.88,19600.0,27.5241,27.5873,27.5241,27.5399,19600.0
2004-12-28 14:00:00,34.88,34.97,34.88,34.96,20700.0,27.5399,27.6109,27.5399,27.603,20700.0
2004-12-28 14:30:00,34.98,35.01,34.89,34.92,75200.0,27.6188,27.6425,27.5478,27.5715,75200.0
2004-12-28 15:00:00,34.92,35.04,34.92,35.03,30200.0,27.5715,27.6662,27.5715,27.6583,30200.0
2004-12-28 15:30:00,35.02,35.15,34.95,35.13,87100.0,27.6504,27.7531,27.5952,27.7373,87100.0
2004-12-29 09:30:00,34.97,34.98,34.88,34.9,24400.0,27.6109,27.6188,27.5399,27.5557,24400.0
2004-12-29 10:00:00,34.89,34.97,34.85,34.96,19100.0,27.5478,27.6109,27.5162,27.603,19100.0
2004-12-29 10:30:00,34.93,34.99,34.91,34.98,27400.0,27.5794,27.6267,27.5636,27.6188,27400.0
2004-12-29 11:00:00,34.98,35.05,34.96,35.04,36500.0,27.6188,27.6741,27.603,27.6662,36500.0
2004-12-29 11:30:00,35.04,35.06,34.99,35.03,27100.0,27.6662,27.682,27.6267,27.6583,27100.0
2004-12-29 12:00:00,35.03,35.04,34.97,35.03,25900.0,27.6583,27.6662,27.6109,27.6583,25900.0
2004-12-29 12:30:00,35.02,35.1,35.02,35.1,74800.0,27.6504,27.7136,27.6504,27.7136,74800.0
2004-12-29 13:00:00,35.1,35.1,35.01,35.06,30200.0,27.7136,27.7136,27.6425,27.682,30200.0
2004-12-29 13:30:00,35.07,35.09,35.03,35.03,19900.0,27.6899,27.7057,27.6583,27.6583,19900.0
2004-12-29 14:00:00,35.04,35.1,35.04,35.09,27500.0,27.6662,27.7136,27.6662,27.7057,27500.0
2004-12-29 14:30:00,35.09,35.1,35.09,35.09,10300.0,27.7057,27.7136,27.7057,27.7057,10300.0
2004-12-29 15:00:00,35.09,35.1,35.05,35.1,25700.0,27.7057,27.7136,27.6741,27.7136,25700.0
2004-12-29 15:30:00,35.1,35.11,34.97,35.02,37900.0,27.7136,27.7215,27.6109,27.6504,37900.0
2004-12-30 09:30:00,35.13,35.23,35.06,35.18,41000.0,27.7373,27.8162,27.682,27.7768,41000.0
2004-12-30 10:00:00,35.17,35.27,35.11,35.12,34600.0,27.7689,27.8478,27.7215,27.7294,34600.0
2004-12-30 10:30:00,35.11,35.11,35.02,35.06,19100.0,27.7215,27.7215,27.6504,27.682,19100.0
2004-12-30 11:00:00,35.07,35.15,35.07,35.15,25700.0,27.6899,27.7531,27.6899,27.7531,25700.0
2004-12-30 11:30:00,35.16,35.18,35.13,35.17,21400.0,27.761,27.7768,27.7373,27.7689,21400.0
2004-12-30 12:00:00,35.17,35.17,35.15,35.15,6200.0,27.7689,27.7689,27.7531,27.7531,6200.0
2004-12-30 12:30:00,35.15,35.22,35.15,35.18,27300.0,27.7531,27.8083,27.7531,27.7768,27300.0
2004-12-30 13:00:00,35.18,35.22,35.16,35.22,9400.0,27.7768,27.8083,27.761,27.8083,9400.0
2004-12-30 13:30:00,35.22,35.23,35.19,35.2,10400.0,27.8083,27.8162,27.7846,27.7925,10400.0
2004-12-30 14:00:00,35.21,35.24,35.19,35.22,17000.0,27.8004,27.8241,27.7846,27.8083,17000.0
2004-12-30 14:30:00,35.22,35.27,35.21,35.26,17000.0,27.8083,27.8478,27.8004,27.8399,17000.0
2004-12-30 15:00:00,35.25,35.28,35.17,35.21,29600.0,27.832,27.8557,27.7689,27.8004,29600.0
2004-12-30 15:30:00,35.2,35.33,35.13,35.13,57100.0,27.7925,27.8952,27.7373,27.7373,57100.0
2004-12-31 09:30:00,35.29,35.31,35.03,35.18,42100.0,27.8636,27.8794,27.6583,27.7768,42100.0
2004-12-31 10:00:00,35.18,35.18,35.08,35.16,22200.0,27.7768,27.7768,27.6978,27.761,22200.0
2004-12-31 10:30:00,35.15,35.23,35.15,35.18,25400.0,27.7531,27.8162,27.7531,27.7768,25400.0
2004-12-31 11:00:00,35.17,35.17,35.05,35.12,34600.0,27.7689,27.7689,27.6741,27.7294,34600.0
2004-12-31 11:30:00,35.13,35.17,35.08,35.08,28100.0,27.7373,27.7689,27.6978,27.6978,28100.0
2004-12-31 12:00:00,35.07,35.07,34.97,34.98,25700.0,27.6899,27.6899,27.6109,27.6188,25700.0
2004-12-31 12:30:00,34.98,35.11,34.96,35.1,28500.0,27.6188,27.7215,27.603,27.7136,28500.0
2004-12-31 13:00:00,35.1,35.19,35.09,35.17,21000.0,27.7136,27.7846,27.7057,27.7689,21000.0
2004-12-31 13:30:00,35.17,35.23,35.15,35.19,21100.0,27.7689,27.8162,27.7531,27.7846,21100.0
2004-12-31 14:00:00,35.19,35.36,35.19,35.35,29500.0,27.7846,27.9189,27.7846,27.911,29500.0
2004-12-31 14:30:00,35.36,35.41,35.31,35.34,26100.0,27.9189,27.9583,27.8794,27.9031,26100.0
2004-12-31 15:00:00,35.33,35.36,35.32,35.35,22700.0,27.8952,27.9189,27.8873,27.911,22700.0
2004-12-31 15:30:00,35.35,35.37,35.0,35.07,69900.0,27.911,27.9268,27.6346,27.6899,69900.0
2005-01-03 09:30:00,35.0,35.03,34.75,35.01,102200.0,27.6346,27.6583,27.4372,27.6425,102200.0
2005-01-03 10:00:00,35.02,35.08,34.73,34.74,98100.0,27.6504,27.6978,27.4214,27.4293,98100.0
2005-01-03 10:30:00,34.73,34.8,34.66,34.72,60100.0,27.4214,27.4767,27.3662,27.4136,60100.0
2005-01-03 11:00:00,34.72,34.72,34.59,34.7,39400.0,27.4136,27.4136,27.3109,27.3978,39400.0
2005-01-03 11:30:00,34.7,34.87,34.67,34.83,24200.0,27.3978,27.532,27.3741,27.5004,24200.0
2005-01-03 12:00:00,34.85,34.87,34.73,34.85,36500.0,27.5162,27.532,27.4214,27.5162,36500.0
2005-01-03 12:30:00,34.85,34.89,34.81,34.87,18100.0,27.5162,27.5478,27.4846,27.532,18100.0
2005-01-03 13:00:00,34.86,34.87,34.63,34.63,28600.0,27.5241,27.532,27.3425,27.3425,28600.0
2005-01-03 13:30:00,34.63,34.73,34.62,34.66,24900.0,27.3425,27.4214,27.3346,27.3662,24900.0
2005-01-03 14:00:00,34.66,34.75,34.63,34.7,25400.0,27.3662,27.4372,27.3425,27.3978,25400.0
2005-01-03 14:30:00,34.71,34.75,34.65,34.66,39600.0,27.4057,27.4372,27.3583,27.3662,39600.0
2005-01-03 15:00:00,34.67,34.72,34.6,34.68,49200.0,27.3741,27.4136,27.3188,27.382,49200.0
2005-01-03 15:30:00,34.68,34.68,34.52,34.53,72600.0,27.382,27.382,27.2556,27.2635,72600.0
2005-01-04 09:30:00,34.6,34.65,34.49,34.61,68700.0,27.3188,27.3583,27.232,27.3267,68700.0
2005-01-04 10:00:00,34.61,34.64,34.34,34.39,67800.0,27.3267,27.3504,27.1135,27.153,67800.0
2005-01-04 10:30:00,34.35,34.43,34.31,34.35,56000.0,27.1214,27.1846,27.0898,27.1214,56000.0
2005-01-04 11:00:00,34.35,34.35,34.15,34.2,48500.0,27.1214,27.1214,26.9635,27.003,48500.0
2005-01-04 11:30:00,34.2,34.2,34.02,34.06,39800.0,27.003,27.003,26.8609,26.8924,39800.0
2005-01-04 12:00:00,34.06,34.06,33.86,34.0,46300.0,26.8924,26.8924,26.7345,26.8451,46300.0
2005-01-04 12:30:00,34.0,34.23,33.99,34.1,64500.0,26.8451,27.0267,26.8372,26.924,64500.0
2005-01-04 13:00:00,34.1,34.24,34.06,34.14,28800.0,26.924,27.0346,26.8924,26.9556,28800.0
2005-01-04 13:30:00,34.15,34.22,34.13,34.14,25000.0,26.9635,27.0188,26.9477,26.9556,25000.0
2005-01-04 14:00:00,34.14,34.14,34.0,34.0,73100.0,26.9556,26.9556,26.8451,26.8451,73100.0
2005-01-04 14:30:00,34.0,34.13,34.0,34.11,148300.0,26.8451,26.9477,26.8451,26.9319,148300.0
2005-01-04 15:00:00,34.11,34.17,34.1,34.16,70400.0,26.9319,26.9793,26.924,26.9714,70400.0
2005-01-04 15:30:00,34.15,34.18,34.14,34.15,116600.0,26.9635,26.9872,26.9556,26.9635,116600.0
2005-01-05 09:30:00,34.2,34.58,34.2,34.52,96700.0,27.003,27.303,27.003,27.2556,96700.0
2005-01-05 10:00:00,34.52,34.57,34.43,34.44,44700.0,27.2556,27.2951,27.1846,27.1925,44700.0
2005-01-05 10:30:00,34.4,34.5,34.3,34.31,52100.0,27.1609,27.2398,27.0819,27.0898,52100.0
2005-01-05 11:00:00,34.31,34.37,34.21,34.21,116000.0,27.0898,27.1372,27.0109,27.0109,116000.0
2005-01-05 11:30:00,34.22,34.28,34.2,34.24,24700.0,27.0188,27.0661,27.003,27.0346,24700.0
2005-01-05 12:00:00,34.24,34.24,34.01,34.01,25600.0,27.0346,27.0346,26.853,26.853,25600.0
2005-01-05 12:30:00,34.02,34.05,33.9,34.03,89800.0,26.8609,26.8845,26.7661,26.8688,89800.0
2005-01-05 13:00:00,34.04,34.21,34.03,34.19,27300.0,26.8767,27.0109,26.8688,26.9951,27300.0
2005-01-05 13:30:00,34.19,34.23,34.1,34.11,17900.0,26.9951,27.0267,26.924,26.9319,17900.0
2005-01-05 14:00:00,34.13,34.19,33.95,34.02,60900.0,26.9477,26.9951,26.8056,26.8609,60900.0
2005-01-05 14:30:00,34.02,34.02,34.0,34.01,37300.0,26.8609,26.8609,26.8451,26.853,37300.0
2005-01-05 15:00:00,34.0,34.08,33.95,33.95,60100.0,26.8451,26.9082,26.8056,26.8056,60100.0
2005-01-05 15:30:00,33.94,33.94,33.85,33.85,69300.0,26.7977,26.7977,26.7266,26.7266,69300.0
2005-01-06 09:30:00,33.71,33.99,33.71,33.77,89700.0,26.6161,26.8372,26.6161,26.6635,89700.0
2005-01-06 10:00:00,33.77,33.96,33.73,33.96,44500.0,26.6635,26.8135,26.6319,26.8135,44500.0
2005-01-06 10:30:00,33.94,33.98,33.89,33.92,42800.0,26.7977,26.8293,26.7582,26.7819,42800.0
2005-01-06 11:00:00,33.91,34.15,33.9,34.13,29600.0,26.774,26.9635,26.7661,26.9477,29600.0
2005-01-06 11:30:00,34.15,34.25,34.12,34.15,36000.0,26.9635,27.0425,26.9398,26.9635,36000.0
2005-01-06 12:00:00,34.16,34.18,34.12,34.13,20200.0,26.9714,26.9872,26.9398,26.9477,20200.0
2005-01-06 12:30:00,34.15,34.15,34.07,34.07,28900.0,26.9635,26.9635,26.9003,26.9003,28900.0
2005-01-06 13:00:00,34.06,34.2,34.06,34.15,26400.0,26.8924,27.003,26.8924,26.9635,26400.0
2005-01-06 13:30:00,34.16,34.16,34.09,34.13,24700.0,26.9714,26.9714,26.9161,26.9477,24700.0
2005-01-06 14:00:00,34.13,34.17,34.06,34.14,33600.0,26.9477,26.9793,26.8924,26.9556,33600.0
2005-01-06 14:30:00,34.16,34.16,34.06,34.07,24900.0,26.9714,26.9714,26.8924,26.9003,24900.0
2005-01-06 15:00:00,34.06,34.06,33.95,33.98,41300.0,26.8924,26.8924,26.8056,26.8293,41300.0
2005-01-06 15:30:00,33.98,34.04,33.91,33.92,42900.0,26.8293,26.8767,26.774,26.7819,42900.0
2005-01-07 09:30:00,33.91,34.05,33.8,33.83,78600.0,26.774,26.8845,26.6872,26.7108,78600.0
2005-01-07 10:00:00,33.82,34.01,33.75,33.76,56300.0,26.7029,26.853,26.6477,26.6556,56300.0
2005-01-07 10:30:00,33.76,33.79,33.62,33.7,61700.0,26.6556,26.6793,26.545,26.6082,61700.0
2005-01-07 11:00:00,33.71,33.95,33.71,33.91,60200.0,26.6161,26.8056,26.6161,26.774,60200.0
2005-01-07 11:30:00,33.91,33.99,33.8,33.87,34500.0,26.774,26.8372,26.6872,26.7424,34500.0
2005-01-07 12:00:00,33.88,33.98,33.82,33.98,34800.0,26.7503,26.8293,26.7029,26.8293,34800.0
2005-01-07 12:30:00,33.95,33.99,33.92,33.97,25300.0,26.8056,26.8372,26.7819,26.8214,25300.0
2005-01-07 13:00:00,33.98,34.0,33.88,33.95,41300.0,26.8293,26.8451,26.7503,26.8056,41300.0
2005-01-07 13:30:00,33.94,33.99,33.82,33.87,35300.0,26.7977,26.8372,26.7029,26.7424,35300.0
2005-01-07 14:00:00,33.88,33.9,33.8,33.83,34700.0,26.7503,26.7661,26.6872,26.7108,34700.0
2005-01-07 14:30:00,33.85,33.86,33.75,33.82,61800.0,26.7266,26.7345,26.6477,26.7029,61800.0
2005-01-07 15:00:00,33.79,33.88,33.77,33.85,53900.0,26.6793,26.7503,26.6635,26.7266,53900.0
2005-01-07 15:30:00,33.85,33.86,33.7,33.73,102500.0,26.7266,26.7345,26.6082,26.6319,102500.0
2005-01-10 09:30:00,33.7,33.94,33.7,33.89,48900.0,26.6082,26.7977,26.6082,26.7582,48900.0
2005-01-10 10:00:00,33.9,34.17,33.86,34.1,36800.0,26.7661,26.9793,26.7345,26.924,36800.0
2005-01-10 10:30:00,34.11,34.15,34.05,34.12,44700.0,26.9319,26.9635,26.8845,26.9398,44700.0
2005-01-10 11:00:00,34.11,34.22,34.05,34.22,40200.0,26.9319,27.0188,26.8845,27.0188,40200.0
2005-01-10 11:30:00,34.23,34.23,34.07,34.11,45400.0,27.0267,27.0267,26.9003,26.9319,45400.0
2005-01-10 12:00:00,34.12,34.17,34.07,34.14,41900.0,26.9398,26.9793,26.9003,26.9556,41900.0
2005-01-10 12:30:00,34.14,34.19,34.1,34.11,24000.0,26.9556,26.9951,26.924,26.9319,24000.0
2005-01-10 13:00:00,34.12,34.26,34.11,34.24,28800.0,26.9398,27.0504,26.9319,27.0346,28800.0
2005-01-10 13:30:00,34.25,34.28,34.21,34.22,36100.0,27.0425,27.0661,27.0109,27.0188,36100.0
2005-01-10 14:00:00,34.25,34.27,34.17,34.23,26000.0,27.0425,27.0583,26.9793,27.0267,26000.0
2005-01-10 14:30:00,34.23,34.24,34.1,34.14,43200.0,27.0267,27.0346,26.924,26.9556,43200.0
2005-01-10 15:00:00,34.15,34.19,34.0,34.0,68800.0,26.9635,26.9951,26.8451,26.8451,68800.0
2005-01-10 15:30:00,34.03,34.07,33.92,34.03,46900.0,26.8688,26.9003,26.7819,26.8688,46900.0
2005-01-11 09:30:00,33.99,34.03,33.64,33.66,62600.0,26.8372,26.8688,26.5608,26.5766,62600.0
2005-01-11 10:00:00,33.65,33.87,33.57,33.85,97600.0,26.5687,26.7424,26.5056,26.7266,97600.0
2005-01-11 10:30:00,33.85,33.85,33.72,33.73,44600.0,26.7266,26.7266,26.624,26.6319,44600.0
2005-01-11 11:00:00,33.74,33.85,33.73,33.79,41900.0,26.6398,26.7266,26.6319,26.6793,41900.0
2005-01-11 11:30:00,33.79,33.9,33.76,33.81,44600.0,26.6793,26.7661,26.6556,26.6951,44600.0
2005-01-11 12:00:00,33.81,33.83,33.7,33.73,43700.0,26.6951,26.7108,26.6082,26.6319,43700.0
2005-01-11 12:30:00,33.72,33.85,33.72,33.74,33000.0,26.624,26.7266,26.624,26.6398,33000.0
2005-01-11 13:00:00,33.74,33.85,33.74,33.82,28400.0,26.6398,26.7266,26.6398,26.7029,28400.0
2005-01-11 13:30:00,33.81,33.89,33.74,33.81,26000.0,26.6951,26.7582,26.6398,26.6951,26000.0
2005-01-11 14:00:00,33.81,33.98,33.81,33.89,35100.0,26.6951,26.8293,26.6951,26.7582,35100.0
2005-01-11 14:30:00,33.9,33.93,33.82,33.84,33900.0,26.7661,26.7898,26.7029,26.7187,33900.0
2005-01-11 15:00:00,33.84,33.95,33.82,33.87,50500.0,26.7187,26.8056,26.7029,26.7424,50500.0
2005-01-11 15:30:00,33.85,33.91,33.75,33.76,55200.0,26.7266,26.774,26.6477,26.6556,55200.0
2005-01-12 09:30:00,33.61,33.8,33.5,33.67,37100.0,26.5371,26.6872,26.4503,26.5845,37100.0
2005-01-12 10:00:00,33.64,33.82,33.57,33.66,63200.0,26.5608,26.7029,26.5056,26.5766,63200.0
2005-01-12 10:30:00,33.65,33.71,33.36,33.4,53000.0,26.5687,26.6161,26.3397,26.3713,53000.0
2005-01-12 11:00:00,33.4,33.53,33.39,33.46,21500.0,26.3713,26.474,26.3634,26.4187,21500.0
2005-01-12 11:30:00,33.49,33.65,33.48,33.63,31600.0,26.4424,26.5687,26.4345,26.5529,31600.0
2005-01-12 12:00:00,33.63,33.7,33.57,33.7,106600.0,26.5529,26.6082,26.5056,26.6082,106600.0
2005-01-12 12:30:00,33.69,33.7,33.63,33.63,33000.0,26.6003,26.6082,26.5529,26.5529,33000.0
2005-01-12 13:00:00,33.64,33.72,33.64,33.64,32000.0,26.5608,26.624,26.5608,26.5608,32000.0
2005-01-12 13:30:00,33.64,33.64,33.53,33.6,50400.0,26.5608,26.5608,26.474,26.5292,50400.0
2005-01-12 14:00:00,33.61,33.72,33.6,33.67,31300.0,26.5371,26.624,26.5292,26.5845,31300.0
2005-01-12 14:30:00,33.66,33.66,33.52,33.6,54500.0,26.5766,26.5766,26.4661,26.5292,54500.0
2005-01-12 15:00:00,33.6,33.72,33.6,33.65,74200.0,26.5292,26.624,26.5292,26.5687,74200.0
2005-01-12 15:30:00,33.63,33.73,33.6,33.69,199900.0,26.5529,26.6319,26.5292,26.6003,199900.0
2005-01-13 09:30:00,33.7,33.82,33.57,33.71,62000.0,26.6082,26.7029,26.5056,26.6161,62000.0
2005-01-13 10:00:00,33.72,33.76,33.51,33.54,59700.0,26.624,26.6556,26.4582,26.4819,59700.0
2005-01-13 10:30:00,33.53,33.59,33.42,33.46,42800.0,26.474,26.5213,26.3871,26.4187,42800.0
2005-01-13 11:00:00,33.45,33.64,33.45,33.58,52800.0,26.4108,26.5608,26.4108,26.5135,52800.0
2005-01-13 11:30:00,33.57,33.57,33.45,33.51,44100.0,26.5056,26.5056,26.4108,26.4582,44100.0
2005-01-13 12:00:00,33.51,33.56,33.48,33.56,30900.0,26.4582,26.4977,26.4345,26.4977,30900.0
2005-01-13 12:30:00,33.56,33.59,33.52,33.58,20600.0,26.4977,26.5213,26.4661,26.5135,20600.0
2005-01-13 13:00:00,33.59,33.61,33.54,33.54,35500.0,26.5213,26.5371,26.4819,26.4819,35500.0
2005-01-13 13:30:00,33.54,33.66,33.52,33.62,36700.0,26.4819,26.5766,26.4661,26.545,36700.0
2005-01-13 14:00:00,33.63,33.65,33.52,33.55,50600.0,26.5529,26.5687,26.4661,26.4898,50600.0
2005-01-13 14:30:00,33.54,33.57,33.47,33.47,80200.0,26.4819,26.5056,26.4266,26.4266,80200.0
2005-01-13 15:00:00,33.48,33.5,33.3,33.3,86600.0,26.4345,26.4503,26.2924,26.2924,86600.0
2005-01-13 15:30:00,33.3,33.37,33.15,33.24,135700.0,26.2924,26.3476,26.1739,26.245,135700.0
2005-01-14 09:30:00,33.46,33.5,33.38,33.5,40700.0,26.4187,26.4503,26.3555,26.4503,40700.0
2005-01-14 10:00:00,33.52,33.61,33.43,33.6,40500.0,26.4661,26.5371,26.395,26.5292,40500.0
2005-01-14 10:30:00,33.58,33.6,33.46,33.48,52500.0,26.5135,26.5292,26.4187,26.4345,52500.0
2005-01-14 11:00:00,33.48,33.57,33.48,33.56,120000.0,26.4345,26.5056,26.4345,26.4977,120000.0
2005-01-14 11:30:00,33.56,33.58,33.48,33.53,25400.0,26.4977,26.5135,26.4345,26.474,25400.0
2005-01-14 12:00:00,33.53,33.69,33.51,33.68,90100.0,26.474,26.6003,26.4582,26.5924,90100.0
2005-01-14 12:30:00,33.68,33.73,33.64,33.67,53400.0,26.5924,26.6319,26.5608,26.5845,53400.0
2005-01-14 13:00:00,33.67,33.7,33.65,33.7,24800.0,26.5845,26.6082,26.5687,26.6082,24800.0
2005-01-14 13:30:00,33.7,33.7,33.57,33.62,95300.0,26.6082,26.6082,26.5056,26.545,95300.0
2005-01-14 14:00:00,33.62,33.71,33.61,33.66,20300.0,26.545,26.6161,26.5371,26.5766,20300.0
2005-01-14 14:30:00,33.65,33.71,33.6,33.69,26900.0,26.5687,26.6161,26.5292,26.6003,26900.0
2005-01-14 15:00:00,33.7,33.7,33.6,33.6,36400.0,26.6082,26.6082,26.5292,26.5292,36400.0
2005-01-14 15:30:00,33.61,33.71,33.55,33.66,79900.0,26.5371,26.6161,26.4898,26.5766,79900.0
2005-01-18 09:30:00,33.43,33.64,33.42,33.48,74400.0,26.395,26.5608,26.3871,26.4345,74400.0
2005-01-18 10:00:00,33.49,33.6,33.45,33.54,73000.0,26.4424,26.5292,26.4108,26.4819,73000.0
2005-01-18 10:30:00,33.56,33.74,33.56,33.67,90100.0,26.4977,26.6398,26.4977,26.5845,90100.0
2005-01-18 11:00:00,33.65,33.74,33.65,33.72,44500.0,26.5687,26.6398,26.5687,26.624,44500.0
2005-01-18 11:30:00,33.73,33.84,33.72,33.8,77400.0,26.6319,26.7187,26.624,26.6872,77400.0
2005-01-18 12:00:00,33.79,33.83,33.78,33.79,43400.0,26.6793,26.7108,26.6714,26.6793,43400.0
2005-01-18 12:30:00,33.8,33.84,33.75,33.83,45600.0,26.6872,26.7187,26.6477,26.7108,45600.0
2005-01-18 13:00:00,33.84,33.85,33.78,33.83,44900.0,26.7187,26.7266,26.6714,26.7108,44900.0
2005-01-18 13:30:00,33.83,33.99,33.81,33.89,44800.0,26.7108,26.8372,26.6951,26.7582,44800.0
2005-01-18 14:00:00,33.9,33.99,33.89,33.98,44200.0,26.7661,26.8372,26.7582,26.8293,44200.0
2005-01-18 14:30:00,33.97,33.99,33.9,33.99,27000.0,26.8214,26.8372,26.7661,26.8372,27000.0
2005-01-18 15:00:00,33.99,34.12,33.96,34.08,56700.0,26.8372,26.9398,26.8135,26.9082,56700.0
2005-01-18 15:30:00,34.08,34.23,34.08,34.19,110900.0,26.9082,27.0267,26.9082,26.9951,110900.0
2005-01-19 09:30:00,34.08,34.32,34.08,34.29,34900.0,26.9082,27.0977,26.9082,27.074,34900.0
2005-01-19 10:00:00,34.3,34.32,34.21,34.25,32700.0,27.0819,27.0977,27.0109,27.0425,32700.0
2005-01-19 10:30:00,34.24,34.29,34.21,34.27,14100.0,27.0346,27.074,27.0109,27.0583,14100.0
2005-01-19 11:00:00,34.26,34.29,34.16,34.24,38600.0,27.0504,27.074,26.9714,27.0346,38600.0
2005-01-19 11:30:00,34.24,34.32,34.22,34.29,38400.0,27.0346,27.0977,27.0188,27.074,38400.0
2005-01-19 12:00:00,34.29,34.31,34.24,34.3,35900.0,27.074,27.0898,27.0346,27.0819,35900.0
2005-01-19 12:30:00,34.29,34.34,34.29,34.34,15900.0,27.074,27.1135,27.074,27.1135,15900.0
2005-01-19 13:00:00,34.33,34.34,34.26,34.29,17100.0,27.1056,27.1135,27.0504,27.074,17100.0
2005-01-19 13:30:00,34.29,34.33,34.28,34.29,17900.0,27.074,27.1056,27.0661,27.074,17900.0
2005-01-19 14:00:00,34.3,34.38,34.29,34.38,44000.0,27.0819,27.1451,27.074,27.1451,44000.0
2005-01-19 14:30:00,34.38,34.43,34.36,34.41,41800.0,27.1451,27.1846,27.1293,27.1688,41800.0
2005-01-19 15:00:00,34.4,34.43,34.35,34.39,97200.0,27.1609,27.1846,27.1214,27.153,97200.0
2005-01-19 15:30:00,34.39,34.39,34.23,34.26,127900.0,27.153,27.153,27.0267,27.0504,127900.0
2005-01-20 09:30:00,34.15,34.31,34.15,34.21,69500.0,26.9635,27.0898,26.9635,27.0109,69500.0
2005-01-20 10:00:00,34.22,34.39,34.18,34.2,63900.0,27.0188,27.153,26.9872,27.003,63900.0
2005-01-20 10:30:00,34.2,34.33,34.16,34.33,78500.0,27.003,27.1056,26.9714,27.1056,78500.0
2005-01-20 11:00:00,34.32,34.33,34.26,34.28,73500.0,27.0977,27.1056,27.0504,27.0661,73500.0
2005-01-20 11:30:00,34.28,34.32,34.25,34.28,47400.0,27.0661,27.0977,27.0425,27.0661,47400.0
2005-01-20 12:00:00,34.28,34.29,34.2,34.2,32200.0,27.0661,27.074,27.003,27.003,32200.0
2005-01-20 12:30:00,34.21,34.23,34.16,34.17,19700.0,27.0109,27.0267,26.9714,26.9793,19700.0
2005-01-20 13:00:00,34.17,34.22,34.0,34.03,25000.0,26.9793,27.0188,26.8451,26.8688,25000.0
2005-01-20 13:30:00,34.06,34.15,34.05,34.1,13600.0,26.8924,26.9635,26.8845,26.924,13600.0
2005-01-20 14:00:00,34.11,34.28,34.11,34.15,39300.0,26.9319,27.0661,26.9319,26.9635,39300.0
2005-01-20 14:30:00,34.17,34.23,34.13,34.19,44900.0,26.9793,27.0267,26.9477,26.9951,44900.0
2005-01-20 15:00:00,34.19,34.21,34.08,34.08,27700.0,26.9951,27.0109,26.9082,26.9082,27700.0
2005-01-20 15:30:00,34.07,34.18,34.05,34.12,103000.0,26.9003,26.9872,26.8845,26.9398,103000.0
2005-01-21 09:30:00,34.13,34.26,34.1,34.26,73300.0,26.9477,27.0504,26.924,27.0504,73300.0
2005-01-21 10:00:00,34.27,34.27,34.15,34.19,195400.0,27.0583,27.0583,26.9635,26.9951,195400.0
2005-01-21 10:30:00,34.18,34.2,34.09,34.12,135700.0,26.9872,27.003,26.9161,26.9398,135700.0
2005-01-21 11:00:00,34.13,34.2,34.1,34.19,80100.0,26.9477,27.003,26.924,26.9951,80100.0
2005-01-21 11:30:00,34.19,34.22,34.14,34.14,84300.0,26.9951,27.0188,26.9556,26.9556,84300.0
2005-01-21 12:00:00,34.14,34.14,33.89,33.9,53000.0,26.9556,26.9556,26.7582,26.7661,53000.0
2005-01-21 12:30:00,33.9,33.9,33.87,33.89,38800.0,26.7661,26.7661,26.7424,26.7582,38800.0
2005-01-21 13:00:00,33.89,34.02,33.88,33.96,120300.0,26.7582,26.8609,26.7503,26.8135,120300.0
2005-01-21 13:30:00,33.97,33.98,33.73,33.78,53200.0,26.8214,26.8293,26.6319,26.6714,53200.0
2005-01-21 14:00:00,33.79,33.79,33.63,33.77,58100.0,26.6793,26.6793,26.5529,26.6635,58100.0
2005-01-21 14:30:00,33.77,33.77,33.64,33.69,34100.0,26.6635,26.6635,26.5608,26.6003,34100.0
2005-01-21 15:00:00,33.68,33.71,33.58,33.71,50500.0,26.5924,26.6161,26.5135,26.6161,50500.0
2005-01-21 15:30:00,33.7,33.79,33.69,33.71,86100.0,26.6082,26.6793,26.6003,26.6161,86100.0
2005-01-24 09:30:00,33.7,33.86,33.62,33.65,34100.0,26.6082,26.7345,26.545,26.5687,34100.0
2005-01-24 10:00:00,33.65,33.74,33.59,33.65,40600.0,26.5687,26.6398,26.5213,26.5687,40600.0
2005-01-24 10:30:00,33.62,33.74,33.48,33.49,51800.0,26.545,26.6398,26.4345,26.4424,51800.0
2005-01-24 11:00:00,33.49,33.57,33.46,33.57,95700.0,26.4424,26.5056,26.4187,26.5056,95700.0
2005-01-24 11:30:00,33.55,33.59,33.46,33.46,57500.0,26.4898,26.5213,26.4187,26.4187,57500.0
2005-01-24 12:00:00,33.46,33.54,33.41,33.45,32600.0,26.4187,26.4819,26.3792,26.4108,32600.0
2005-01-24 12:30:00,33.45,33.58,33.43,33.56,21500.0,26.4108,26.5135,26.395,26.4977,21500.0
2005-01-24 13:00:00,33.57,33.63,33.57,33.61,31700.0,26.5056,26.5529,26.5056,26.5371,31700.0
2005-01-24 13:30:00,33.61,33.61,33.5,33.52,48800.0,26.5371,26.5371,26.4503,26.4661,48800.0
2005-01-24 14:00:00,33.48,33.54,33.45,33.45,40500.0,26.4345,26.4819,26.4108,26.4108,40500.0
2005-01-24 14:30:00,33.45,33.53,33.4,33.43,43200.0,26.4108,26.474,26.3713,26.395,43200.0
2005-01-24 15:00:00,33.47,33.54,33.43,33.53,41100.0,26.4266,26.4819,26.395,26.474,41100.0
2005-01-24 15:30:00,33.53,33.57,33.34,33.44,70400.0,26.474,26.5056,26.324,26.4029,70400.0
2005-01-25 09:30:00,33.65,33.68,33.42,33.64,122900.0,26.5687,26.5924,26.3871,26.5608,122900.0
2005-01-25 10:00:00,33.66,33.68,33.55,33.64,96100.0,26.5766,26.5924,26.4898,26.5608,96100.0
2005-01-25 10:30:00,33.66,33.7,33.62,33.68,45200.0,26.5766,26.6082,26.545,26.5924,45200.0
2005-01-25 11:00:00,33.68,33.68,33.57,33.57,49800.0,26.5924,26.5924,26.5056,26.5056,49800.0
2005-01-25 11:30:00,33.57,33.57,33.43,33.47,38900.0,26.5056,26.5056,26.395,26.4266,38900.0
2005-01-25 12:00:00,33.47,33.49,33.42,33.44,27100.0,26.4266,26.4424,26.3871,26.4029,27100.0
2005-01-25 12:30:00,33.43,33.5,33.41,33.47,27200.0,26.395,26.4503,26.3792,26.4266,27200.0
2005-01-25 13:00:00,33.47,33.55,33.47,33.55,22400.0,26.4266,26.4898,26.4266,26.4898,22400.0
2005-01-25 13:30:00,33.55,33.55,33.49,33.5,28500.0,26.4898,26.4898,26.4424,26.4503,28500.0
2005-01-25 14:00:00,33.5,33.52,33.45,33.46,23700.0,26.4503,26.4661,26.4108,26.4187,23700.0
2005-01-25 14:30:00,33.46,33.52,33.46,33.52,24500.0,26.4187,26.4661,26.4187,26.4661,24500.0
2005-01-25 15:00:00,33.52,33.52,33.38,33.45,51400.0,26.4661,26.4661,26.3555,26.4108,51400.0
2005-01-25 15:30:00,33.46,33.5,33.45,33.49,84700.0,26.4187,26.4503,26.4108,26.4424,84700.0
2005-01-26 09:30:00,33.54,33.69,33.48,33.54,52300.0,26.4819,26.6003,26.4345,26.4819,52300.0
2005-01-26 10:00:00,33.53,33.59,33.44,33.54,73200.0,26.474,26.5213,26.4029,26.4819,73200.0
2005-01-26 10:30:00,33.55,33.59,33.47,33.56,74800.0,26.4898,26.5213,26.4266,26.4977,74800.0
2005-01-26 11:00:00,33.55,33.58,33.36,33.49,61500.0,26.4898,26.5135,26.3397,26.4424,61500.0
2005-01-26 11:30:00,33.49,33.57,33.49,33.5,73200.0,26.4424,26.5056,26.4424,26.4503,73200.0
2005-01-26 12:00:00,33.5,33.5,33.46,33.49,25700.0,26.4503,26.4503,26.4187,26.4424,25700.0
2005-01-26 12:30:00,33.48,33.5,33.45,33.49,25200.0,26.4345,26.4503,26.4108,26.4424,25200.0
2005-01-26 13:00:00,33.49,33.5,33.47,33.5,29800.0,26.4424,26.4503,26.4266,26.4503,29800.0
2005-01-26 13:30:00,33.49,33.5,33.48,33.5,73300.0,26.4424,26.4503,26.4345,26.4503,73300.0
2005-01-26 14:00:00,33.5,33.59,33.5,33.56,62700.0,26.4503,26.5213,26.4503,26.4977,62700.0
2005-01-26 14:30:00,33.55,33.58,33.52,33.55,43400.0,26.4898,26.5135,26.4661,26.4898,43400.0
2005-01-26 15:00:00,33.54,33.59,33.49,33.57,74100.0,26.4819,26.5213,26.4424,26.5056,74100.0
2005-01-26 15:30:00,33.59,33.64,33.56,33.61,158300.0,26.5213,26.5608,26.4977,26.5371,158300.0
2005-01-27 09:30:00,33.6,33.6,33.4,33.49,58300.0,26.5292,26.5292,26.3713,26.4424,58300.0
2005-01-27 10:00:00,33.49,33.5,33.4,33.45,73500.0,26.4424,26.4503,26.3713,26.4108,73500.0
2005-01-27 10:30:00,33.43,33.5,33.41,33.47,75000.0,26.395,26.4503,26.3792,26.4266,75000.0
2005-01-27 11:00:00,33.49,33.58,33.45,33.57,38700.0,26.4424,26.5135,26.4108,26.5056,38700.0
2005-01-27 11:30:00,33.57,33.64,33.53,33.59,44200.0,26.5056,26.5608,26.474,26.5213,44200.0
2005-01-27 12:00:00,33.58,33.61,33.54,33.58,26700.0,26.5135,26.5371,26.4819,26.5135,26700.0
2005-01-27 12:30:00,33.58,33.6,33.56,33.57,26100.0,26.5135,26.5292,26.4977,26.5056,26100.0
2005-01-27 13:00:00,33.57,33.58,33.5,33.52,36900.0,26.5056,26.5135,26.4503,26.4661,36900.0
2005-01-27 13:30:00,33.52,33.54,33.49,33.5,66800.0,26.4661,26.4819,26.4424,26.4503,66800.0
2005-01-27 14:00:00,33.5,33.55,33.5,33.52,53500.0,26.4503,26.4898,26.4503,26.4661,53500.0
2005-01-27 14:30:00,33.52,33.55,33.47,33.51,26900.0,26.4661,26.4898,26.4266,26.4582,26900.0
2005-01-27 15:00:00,33.52,33.6,33.47,33.6,46800.0,26.4661,26.5292,26.4266,26.5292,46800.0
2005-01-27 15:30:00,33.59,33.61,33.53,33.53,108400.0,26.5213,26.5371,26.474,26.474,108400.0
2005-01-28 09:30:00,33.35,33.58,33.35,33.47,92400.0,26.3319,26.5135,26.3319,26.4266,92400.0
2005-01-28 10:00:00,33.48,33.54,33.45,33.54,40400.0,26.4345,26.4819,26.4108,26.4819,40400.0
2005-01-28 10:30:00,33.51,33.58,33.5,33.52,33700.0,26.4582,26.5135,26.4503,26.4661,33700.0
2005-01-28 11:00:00,33.52,33.54,33.4,33.49,68900.0,26.4661,26.4819,26.3713,26.4424,68900.0
2005-01-28 11:30:00,33.49,33.6,33.47,33.56,76700.0,26.4424,26.5292,26.4266,26.4977,76700.0
2005-01-28 12:00:00,33.56,33.65,33.55,33.6,32500.0,26.4977,26.5687,26.4898,26.5292,32500.0
2005-01-28 12:30:00,33.58,33.63,33.53,33.62,21900.0,26.5135,26.5529,26.474,26.545,21900.0
2005-01-28 13:00:00,33.61,33.7,33.57,33.68,29300.0,26.5371,26.6082,26.5056,26.5924,29300.0
2005-01-28 13:30:00,33.68,33.68,33.55,33.58,51200.0,26.5924,26.5924,26.4898,26.5135,51200.0
2005-01-28 14:00:00,33.61,33.62,33.52,33.55,28100.0,26.5371,26.545,26.4661,26.4898,28100.0
2005-01-28 14:30:00,33.55,33.56,33.46,33.5,44400.0,26.4898,26.4977,26.4187,26.4503,44400.0
2005-01-28 15:00:00,33.5,33.55,33.46,33.48,22000.0,26.4503,26.4898,26.4187,26.4345,22000.0
2005-01-28 15:30:00,33.48,33.56,33.4,33.5,64900.0,26.4345,26.4977,26.3713,26.4503,64900.0
2005-01-31 09:30:00,33.78,33.95,33.71,33.74,79300.0,26.6714,26.8056,26.6161,26.6398,79300.0
2005-01-31 10:00:00,33.74,33.79,33.64,33.73,48800.0,26.6398,26.6793,26.5608,26.6319,48800.0
2005-01-31 10:30:00,33.73,33.77,33.65,33.68,45300.0,26.6319,26.6635,26.5687,26.5924,45300.0
2005-01-31 11:00:00,33.68,33.69,33.59,33.67,43300.0,26.5924,26.6003,26.5213,26.5845,43300.0
2005-01-31 11:30:00,33.67,33.67,33.59,33.63,77300.0,26.5845,26.5845,26.5213,26.5529,77300.0
2005-01-31 12:00:00,33.64,33.72,33.58,33.7,76400.0,26.5608,26.624,26.5135,26.6082,76400.0
2005-01-31 12:30:00,33.69,33.74,33.65,33.74,37100.0,26.6003,26.6398,26.5687,26.6398,37100.0
2005-01-31 13:00:00,33.73,33.73,33.68,33.71,68900.0,26.6319,26.6319,26.5924,26.6161,68900.0
2005-01-31 13:30:00,33.71,33.71,33.58,33.62,37700.0,26.6161,26.6161,26.5135,26.545,37700.0
2005-01-31 14:00:00,33.62,33.7,33.61,33.63,45400.0,26.545,26.6082,26.5371,26.5529,45400.0
2005-01-31 14:30:00,33.61,33.76,33.59,33.71,37200.0,26.5371,26.6556,26.5213,26.6161,37200.0
2005-01-31 15:00:00,33.71,33.71,33.61,33.66,40200.0,26.6161,26.6161,26.5371,26.5766,40200.0
2005-01-31 15:30:00,33.66,33.7,33.6,33.6,107300.0,26.5766,26.6082,26.5292,26.5292,107300.0
2005-02-01 09:30:00,33.65,33.84,33.65,33.65,44200.0,26.5687,26.7187,26.5687,26.5687,44200.0
2005-02-01 10:00:00,33.64,33.64,33.51,33.58,71400.0,26.5608,26.5608,26.4582,26.5135,71400.0
2005-02-01 10:30:00,33.58,33.81,33.57,33.79,79600.0,26.5135,26.6951,26.5056,26.6793,79600.0
2005-02-01 11:00:00,33.79,33.84,33.77,33.8,55200.0,26.6793,26.7187,26.6635,26.6872,55200.0
2005-02-01 11:30:00,33.8,33.87,33.78,33.8,45200.0,26.6872,26.7424,26.6714,26.6872,45200.0
2005-02-01 12:00:00,33.78,33.88,33.77,33.81,35400.0,26.6714,26.7503,26.6635,26.6951,35400.0
2005-02-01 12:30:00,33.81,33.92,33.78,33.91,60600.0,26.6951,26.7819,26.6714,26.774,60600.0
2005-02-01 13:00:00,33.91,33.93,33.82,33.9,133300.0,26.774,26.7898,26.7029,26.7661,133300.0
2005-02-01 13:30:00,33.9,33.91,33.85,33.91,34000.0,26.7661,26.774,26.7266,26.774,34000.0
2005-02-01 14:00:00,33.91,33.94,33.82,33.91,42200.0,26.774,26.7977,26.7029,26.774,42200.0
2005-02-01 14:30:00,33.91,33.99,33.89,33.93,42800.0,26.774,26.8372,26.7582,26.7898,42800.0
2005-02-01 15:00:00,33.92,33.96,33.89,33.89,62600.0,26.7819,26.8135,26.7582,26.7582,62600.0
2005-02-01 15:30:00,33.89,33.98,33.84,33.89,68200.0,26.7582,26.8293,26.7187,26.7582,68200.0
2005-02-02 09:30:00,33.75,33.9,33.6,33.87,63800.0,26.6477,26.7661,26.5292,26.7424,63800.0
2005-02-02 10:00:00,33.87,33.91,33.84,33.88,32300.0,26.7424,26.774,26.7187,26.7503,32300.0
2005-02-02 10:30:00,33.88,33.9,33.79,33.79,18400.0,26.7503,26.7661,26.6793,26.6793,18400.0
2005-02-02 11:00:00,33.8,33.81,33.77,33.78,32900.0,26.6872,26.6951,26.6635,26.6714,32900.0
2005-02-02 11:30:00,33.78,33.82,33.76,33.8,28100.0,26.6714,26.7029,26.6556,26.6872,28100.0
2005-02-02 12:00:00,33.8,33.84,33.78,33.79,35800.0,26.6872,26.7187,26.6714,26.6793,35800.0
2005-02-02 12:30:00,33.78,33.82,33.78,33.78,26800.0,26.6714,26.7029,26.6714,26.6714,26800.0
2005-02-02 13:00:00,33.78,33.86,33.78,33.83,27700.0,26.6714,26.7345,26.6714,26.7108,27700.0
2005-02-02 13:30:00,33.83,33.85,33.83,33.83,23500.0,26.7108,26.7266,26.7108,26.7108,23500.0
2005-02-02 14:00:00,33.82,33.94,33.82,33.93,31200.0,26.7029,26.7977,26.7029,26.7898,31200.0
2005-02-02 14:30:00,33.93,33.93,33.81,33.9,47200.0,26.7898,26.7898,26.6951,26.7661,47200.0
2005-02-02 15:00:00,33.9,33.95,33.84,33.95,92800.0,26.7661,26.8056,26.7187,26.8056,92800.0
2005-02-02 15:30:00,33.93,34.0,33.9,33.93,92000.0,26.7898,26.8451,26.7661,26.7898,92000.0
2005-02-03 09:30:00,33.68,33.77,33.23,33.57,281700.0,26.5924,26.6635,26.2371,26.5056,281700.0
2005-02-03 10:00:00,33.57,33.67,33.4,33.44,187900.0,26.5056,26.5845,26.3713,26.4029,187900.0
2005-02-03 10:30:00,33.43,33.5,33.38,33.4,132900.0,26.395,26.4503,26.3555,26.3713,132900.0
2005-02-03 11:00:00,33.38,33.44,33.3,33.3,183500.0,26.3555,26.4029,26.2924,26.2924,183500.0
2005-02-03 11:30:00,33.31,33.32,33.28,33.28,160500.0,26.3003,26.3082,26.2766,26.2766,160500.0
2005-02-03 12:00:00,33.28,33.36,33.21,33.24,106500.0,26.2766,26.3397,26.2213,26.245,106500.0
2005-02-03 12:30:00,33.24,33.29,33.17,33.2,77900.0,26.245,26.2845,26.1897,26.2134,77900.0
2005-02-03 13:00:00,33.2,33.34,33.19,33.34,52600.0,26.2134,26.324,26.2055,26.324,52600.0
2005-02-03 13:30:00,33.35,33.35,33.16,33.19,42200.0,26.3319,26.3319,26.1818,26.2055,42200.0
2005-02-03 14:00:00,33.19,33.2,33.07,33.07,59800.0,26.2055,26.2134,26.1108,26.1108,59800.0
2005-02-03 14:30:00,33.06,33.26,33.03,33.22,115000.0,26.1029,26.2608,26.0792,26.2292,115000.0
2005-02-03 15:00:00,33.22,33.25,33.14,33.21,192600.0,26.2292,26.2529,26.166,26.2213,192600.0
2005-02-03 15:30:00,33.2,33.34,33.13,33.3,336600.0,26.2134,26.324,26.1582,26.2924,336600.0
2005-02-04 09:30:00,33.35,33.57,33.3,33.56,45500.0,26.3319,26.5056,26.2924,26.4977,45500.0
2005-02-04 10:00:00,33.57,33.64,33.51,33.55,66800.0,26.5056,26.5608,26.4582,26.4898,66800.0
2005-02-04 10:30:00,33.52,33.59,33.46,33.51,49200.0,26.4661,26.5213,26.4187,26.4582,49200.0
2005-02-04 11:00:00,33.51,33.59,33.5,33.56,62000.0,26.4582,26.5213,26.4503,26.4977,62000.0
2005-02-04 11:30:00,33.58,33.6,33.48,33.48,57600.0,26.5135,26.5292,26.4345,26.4345,57600.0
2005-02-04 12:00:00,33.49,33.6,33.48,33.55,28200.0,26.4424,26.5292,26.4345,26.4898,28200.0
2005-02-04 12:30:00,33.56,33.56,33.49,33.5,42900.0,26.4977,26.4977,26.4424,26.4503,42900.0
2005-02-04 13:00:00,33.5,33.51,33.44,33.45,16700.0,26.4503,26.4582,26.4029,26.4108,16700.0
2005-02-04 13:30:00,33.45,33.49,33.35,33.49,68200.0,26.4108,26.4424,26.3319,26.4424,68200.0
2005-02-04 14:00:00,33.49,33.53,33.46,33.48,45400.0,26.4424,26.474,26.4187,26.4345,45400.0
2005-02-04 14:30:00,33.49,33.58,33.47,33.54,57100.0,26.4424,26.5135,26.4266,26.4819,57100.0
2005-02-04 15:00:00,33.53,33.6,33.52,33.55,70300.0,26.474,26.5292,26.4661,26.4898,70300.0
2005-02-04 15:30:00,33.55,33.61,33.51,33.57,126300.0,26.4898,26.5371,26.4582,26.5056,126300.0
2005-02-07 09:30:00,32.84,33.57,32.0,32.92,339000.0,25.9292,26.5056,25.2659,25.9923,339000.0
2005-02-07 10:00:00,32.91,33.07,32.72,32.86,129600.0,25.9844,26.1108,25.8344,25.945,129600.0
2005-02-07 10:30:00,32.85,32.86,32.72,32.83,112300.0,25.9371,25.945,25.8344,25.9213,112300.0
2005-02-07 11:00:00,32.83,33.05,32.82,33.0,160200.0,25.9213,26.095,25.9134,26.0555,160200.0
2005-02-07 11:30:00,33.0,33.01,32.95,32.99,71400.0,26.0555,26.0634,26.016,26.0476,71400.0
2005-02-07 12:00:00,32.98,32.98,32.85,32.88,80900.0,26.0397,26.0397,25.9371,25.9608,80900.0
2005-02-07 12:30:00,32.89,32.93,32.86,32.88,59900.0,25.9687,26.0002,25.945,25.9608,59900.0
2005-02-07 13:00:00,32.89,32.98,32.89,32.97,69400.0,25.9687,26.0397,25.9687,26.0318,69400.0
2005-02-07 13:30:00,32.97,32.98,32.92,32.93,61000.0,26.0318,26.0397,25.9923,26.0002,61000.0
2005-02-07 14:00:00,32.94,32.98,32.91,32.95,57200.0,26.0081,26.0397,25.9844,26.016,57200.0
2005-02-07 14:30:00,32.96,32.99,32.91,32.97,85300.0,26.0239,26.0476,25.9844,26.0318,85300.0
2005-02-07 15:00:00,32.97,32.99,32.89,32.93,107900.0,26.0318,26.0476,25.9687,26.0002,107900.0
2005-02-07 15:30:00,32.93,32.95,32.57,32.9,198000.0,26.0002,26.016,25.716,25.9766,198000.0
2005-02-08 09:30:00,32.99,33.1,32.63,32.66,80600.0,26.0476,26.1345,25.7634,25.7871,80600.0
2005-02-08 10:00:00,32.66,32.74,32.62,32.7,78100.0,25.7871,25.8502,25.7555,25.8186,78100.0
2005-02-08 10:30:00,32.71,32.86,32.71,32.79,81900.0,25.8265,25.945,25.8265,25.8897,81900.0
2005-02-08 11:00:00,32.8,32.87,32.76,32.84,81500.0,25.8976,25.9529,25.866,25.9292,81500.0
2005-02-08 11:30:00,32.85,32.85,32.68,32.79,81000.0,25.9371,25.9371,25.8028,25.8897,81000.0
2005-02-08 12:00:00,32.79,32.83,32.77,32.79,61500.0,25.8897,25.9213,25.8739,25.8897,61500.0
2005-02-08 12:30:00,32.8,32.85,32.77,32.79,53700.0,25.8976,25.9371,25.8739,25.8897,53700.0
2005-02-08 13:00:00,32.79,32.88,32.79,32.87,55400.0,25.8897,25.9608,25.8897,25.9529,55400.0
2005-02-08 13:30:00,32.86,32.93,32.82,32.91,49900.0,25.945,26.0002,25.9134,25.9844,49900.0
2005-02-08 14:00:00,32.91,32.92,32.87,32.9,48500.0,25.9844,25.9923,25.9529,25.9766,48500.0
2005-02-08 14:30:00,32.9,32.93,32.84,32.93,66700.0,25.9766,26.0002,25.9292,26.0002,66700.0
2005-02-08 15:00:00,32.93,33.0,32.92,33.0,122200.0,26.0002,26.0555,25.9923,26.0555,122200.0
2005-02-08 15:30:00,33.0,33.05,32.93,32.95,159400.0,26.0555,26.095,26.0002,26.016,159400.0
2005-02-09 09:30:00,32.81,32.81,32.4,32.58,117700.0,25.9055,25.9055,25.5818,25.7239,117700.0
2005-02-09 10:00:00,32.58,32.59,32.36,32.4,89100.0,25.7239,25.7318,25.5502,25.5818,89100.0
2005-02-09 10:30:00,32.4,32.4,32.23,32.27,86100.0,25.5818,25.5818,25.4475,25.4791,86100.0
2005-02-09 11:00:00,32.28,32.45,32.28,32.42,80100.0,25.487,25.6212,25.487,25.5976,80100.0
2005-02-09 11:30:00,32.42,32.44,32.31,32.33,43700.0,25.5976,25.6134,25.5107,25.5265,43700.0
2005-02-09 12:00:00,32.33,32.5,32.33,32.42,86500.0,25.5265,25.6607,25.5265,25.5976,86500.0
2005-02-09 12:30:00,32.4,32.4,32.32,32.32,27000.0,25.5818,25.5818,25.5186,25.5186,27000.0
2005-02-09 13:00:00,32.33,32.45,32.32,32.45,52300.0,25.5265,25.6212,25.5186,25.6212,52300.0
2005-02-09 13:30:00,32.45,32.46,32.35,32.36,73100.0,25.6212,25.6291,25.5423,25.5502,73100.0
2005-02-09 14:00:00,32.37,32.37,32.21,32.25,61400.0,25.5581,25.5581,25.4318,25.4633,61400.0
2005-02-09 14:30:00,32.25,32.27,32.21,32.24,77600.0,25.4633,25.4791,25.4318,25.4554,77600.0
2005-02-09 15:00:00,32.26,32.33,32.24,32.3,123400.0,25.4712,25.5265,25.4554,25.5028,123400.0
2005-02-09 15:30:00,32.31,32.33,32.16,32.22,146200.0,25.5107,25.5265,25.3923,25.4397,146200.0
2005-02-10 09:30:00,32.3,32.3,32.17,32.21,87900.0,25.5028,25.5028,25.4002,25.4318,87900.0
2005-02-10 10:00:00,32.23,32.29,32.18,32.26,61900.0,25.4475,25.4949,25.4081,25.4712,61900.0
2005-02-10 10:30:00,32.26,32.28,32.22,32.27,52200.0,25.4712,25.487,25.4397,25.4791,52200.0
2005-02-10 11:00:00,32.27,32.38,32.25,32.34,78500.0,25.4791,25.566,25.4633,25.5344,78500.0
2005-02-10 11:30:00,32.34,32.48,32.31,32.46,151400.0,25.5344,25.6449,25.5107,25.6291,151400.0
2005-02-10 12:00:00,32.47,32.53,32.46,32.52,56700.0,25.637,25.6844,25.6291,25.6765,56700.0
2005-02-10 12:30:00,32.52,32.53,32.46,32.47,35800.0,25.6765,25.6844,25.6291,25.637,35800.0
2005-02-10 13:00:00,32.47,32.55,32.43,32.55,83900.0,25.637,25.7002,25.6055,25.7002,83900.0
2005-02-10 13:30:00,32.57,32.68,32.55,32.68,61400.0,25.716,25.8028,25.7002,25.8028,61400.0
2005-02-10 14:00:00,32.68,32.72,32.65,32.7,199300.0,25.8028,25.8344,25.7792,25.8186,199300.0
2005-02-10 14:30:00,32.7,32.76,32.65,32.74,114300.0,25.8186,25.866,25.7792,25.8502,114300.0
2005-02-10 15:00:00,32.75,32.79,32.73,32.78,79500.0,25.8581,25.8897,25.8423,25.8818,79500.0
2005-02-10 15:30:00,32.79,32.82,32.69,32.74,88500.0,25.8897,25.9134,25.8107,25.8502,88500.0
2005-02-11 09:30:00,32.75,32.8,32.6,32.63,231800.0,25.8581,25.8976,25.7397,25.7634,231800.0
2005-02-11 10:00:00,32.63,32.64,32.45,32.55,64400.0,25.7634,25.7713,25.6212,25.7002,64400.0
2005-02-11 10:30:00,32.56,32.67,32.54,32.67,38300.0,25.7081,25.795,25.6923,25.795,38300.0
2005-02-11 11:00:00,32.67,33.11,32.66,33.1,154900.0,25.795,26.1424,25.7871,26.1345,154900.0
2005-02-11 11:30:00,33.16,33.29,33.09,33.2,91900.0,26.1818,26.2845,26.1266,26.2134,91900.0
2005-02-11 12:00:00,33.2,33.24,33.17,33.21,48200.0,26.2134,26.245,26.1897,26.2213,48200.0
2005-02-11 12:30:00,33.2,33.24,33.18,33.19,31900.0,26.2134,26.245,26.1976,26.2055,31900.0
2005-02-11 13:00:00,33.19,33.2,33.11,33.11,51700.0,26.2055,26.2134,26.1424,26.1424,51700.0
2005-02-11 13:30:00,33.11,33.11,32.96,32.96,74200.0,26.1424,26.1424,26.0239,26.0239,74200.0
2005-02-11 14:00:00,32.97,33.0,32.96,32.97,57300.0,26.0318,26.0555,26.0239,26.0318,57300.0
2005-02-11 14:30:00,32.98,33.01,32.98,32.99,44700.0,26.0397,26.0634,26.0397,26.0476,44700.0
2005-02-11 15:00:00,32.99,33.02,32.98,33.01,30900.0,26.0476,26.0713,26.0397,26.0634,30900.0
2005-02-11 15:30:00,33.01,33.01,32.94,32.94,46000.0,26.0634,26.0634,26.0081,26.0081,46000.0
2005-02-14 09:30:00,32.92,32.97,32.81,32.86,39700.0,25.9923,26.0318,25.9055,25.945,39700.0
2005-02-14 10:00:00,32.89,32.97,32.86,32.91,94100.0,25.9687,26.0318,25.945,25.9844,94100.0
2005-02-14 10:30:00,32.92,32.92,32.79,32.84,36200.0,25.9923,25.9923,25.8897,25.9292,36200.0
2005-02-14 11:00:00,32.85,32.97,32.81,32.89,91300.0,25.9371,26.0318,25.9055,25.9687,91300.0
2005-02-14 11:30:00,32.89,32.9,32.8,32.84,120100.0,25.9687,25.9766,25.8976,25.9292,120100.0
2005-02-14 12:00:00,32.82,32.88,32.8,32.88,41200.0,25.9134,25.9608,25.8976,25.9608,41200.0
2005-02-14 12:30:00,32.88,32.88,32.81,32.86,33600.0,25.9608,25.9608,25.9055,25.945,33600.0
2005-02-14 13:00:00,32.86,32.86,32.8,32.84,52500.0,25.945,25.945,25.8976,25.9292,52500.0
2005-02-14 13:30:00,32.84,32.87,32.79,32.79,56400.0,25.9292,25.9529,25.8897,25.8897,56400.0
2005-02-14 14:00:00,32.8,32.87,32.79,32.87,46100.0,25.8976,25.9529,25.8897,25.9529,46100.0
2005-02-14 14:30:00,32.87,32.88,32.79,32.88,45800.0,25.9529,25.9608,25.8897,25.9608,45800.0
2005-02-14 15:00:00,32.88,32.88,32.83,32.84,37500.0,25.9608,25.9608,25.9213,25.9292,37500.0
2005-02-14 15:30:00,32.85,32.88,32.81,32.83,73800.0,25.9371,25.9608,25.9055,25.9213,73800.0
2005-02-15 09:30:00,32.73,32.77,32.6,32.7,37500.0,25.8423,25.8739,25.7397,25.8186,37500.0
2005-02-15 10:00:00,32.7,32.76,32.61,32.67,51100.0,25.8186,25.866,25.7476,25.795,51100.0
2005-02-15 10:30:00,32.66,32.81,32.65,32.74,122200.0,25.7871,25.9055,25.7792,25.8502,122200.0
2005-02-15 11:00:00,32.73,32.75,32.69,32.71,41300.0,25.8423,25.8581,25.8107,25.8265,41300.0
2005-02-15 11:30:00,32.7,32.72,32.63,32.69,31800.0,25.8186,25.8344,25.7634,25.8107,31800.0
2005-02-15 12:00:00,32.69,32.71,32.63,32.65,54800.0,25.8107,25.8265,25.7634,25.7792,54800.0
2005-02-15 12:30:00,32.66,32.75,32.66,32.69,35400.0,25.7871,25.8581,25.7871,25.8107,35400.0
2005-02-15 13:00:00,32.69,32.76,32.68,32.7,79400.0,25.8107,25.866,25.8028,25.8186,79400.0
2005-02-15 13:30:00,32.67,32.69,32.62,32.62,47200.0,25.795,25.8107,25.7555,25.7555,47200.0
2005-02-15 14:00:00,32.62,32.63,32.52,32.55,69300.0,25.7555,25.7634,25.6765,25.7002,69300.0
2005-02-15 14:30:00,32.54,32.63,32.52,32.6,54300.0,25.6923,25.7634,25.6765,25.7397,54300.0
2005-02-15 15:00:00,32.61,32.61,32.53,32.54,79600.0,25.7476,25.7476,25.6844,25.6923,79600.0
2005-02-15 15:30:00,32.54,32.58,32.48,32.51,169800.0,25.6923,25.7239,25.6449,25.6686,169800.0
2005-02-16 09:30:00,32.58,32.58,32.3,32.31,84300.0,25.7239,25.7239,25.5028,25.5107,84300.0
2005-02-16 10:00:00,32.31,32.34,32.18,32.25,83400.0,25.5107,25.5344,25.4081,25.4633,83400.0
2005-02-16 10:30:00,32.25,32.33,32.22,32.26,54500.0,25.4633,25.5265,25.4397,25.4712,54500.0
2005-02-16 11:00:00,32.27,32.34,32.23,32.26,79100.0,25.4791,25.5344,25.4475,25.4712,79100.0
2005-02-16 11:30:00,32.28,32.3,32.15,32.2,46700.0,25.487,25.5028,25.3844,25.4239,46700.0
2005-02-16 12:00:00,32.18,32.25,32.18,32.24,48700.0,25.4081,25.4633,25.4081,25.4554,48700.0
2005-02-16 12:30:00,32.24,32.24,32.15,32.16,58600.0,25.4554,25.4554,25.3844,25.3923,58600.0
2005-02-16 13:00:00,32.16,32.2,32.1,32.13,70500.0,25.3923,25.4239,25.3449,25.3686,70500.0
2005-02-16 13:30:00,32.12,32.19,32.09,32.12,66200.0,25.3607,25.416,25.337,25.3607,66200.0
2005-02-16 14:00:00,32.12,32.19,32.12,32.14,99700.0,25.3607,25.416,25.3607,25.3765,99700.0
2005-02-16 14:30:00,32.14,32.19,32.12,32.19,170700.0,25.3765,25.416,25.3607,25.416,170700.0
2005-02-16 15:00:00,32.19,32.22,32.12,32.14,153000.0,25.416,25.4397,25.3607,25.3765,153000.0
2005-02-16 15:30:00,32.15,32.17,32.1,32.15,110200.0,25.3844,25.4002,25.3449,25.3844,110200.0
2005-02-17 09:30:00,32.14,32.17,31.87,31.97,80800.0,25.3765,25.4002,25.1633,25.2423,80800.0
2005-02-17 10:00:00,31.97,32.03,31.76,31.82,88200.0,25.2423,25.2896,25.0765,25.1238,88200.0
2005-02-17 10:30:00,31.82,31.85,31.77,31.77,119300.0,25.1238,25.1475,25.0843,25.0843,119300.0
2005-02-17 11:00:00,31.77,31.9,31.7,31.89,121100.0,25.0843,25.187,25.0291,25.1791,121100.0
2005-02-17 11:30:00,31.85,31.9,31.72,31.74,100900.0,25.1475,25.187,25.0449,25.0607,100900.0
2005-02-17 12:00:00,31.74,31.78,31.65,31.72,165500.0,25.0607,25.0922,24.9896,25.0449,165500.0
2005-02-17 12:30:00,31.71,31.75,31.68,31.75,68900.0,25.037,25.0686,25.0133,25.0686,68900.0
2005-02-17 13:00:00,31.75,31.77,31.65,31.7,86700.0,25.0686,25.0843,24.9896,25.0291,86700.0
2005-02-17 13:30:00,31.71,31.77,31.66,31.74,60200.0,25.037,25.0843,24.9975,25.0607,60200.0
2005-02-17 14:00:00,31.74,31.79,31.7,31.76,87400.0,25.0607,25.1001,25.0291,25.0765,87400.0
2005-02-17 14:30:00,31.76,31.76,31.64,31.7,90000.0,25.0765,25.0765,24.9817,25.0291,90000.0
2005-02-17 15:00:00,31.7,31.75,31.64,31.73,104000.0,25.0291,25.0686,24.9817,25.0528,104000.0
2005-02-17 15:30:00,31.71,31.76,31.64,31.64,307500.0,25.037,25.0765,24.9817,24.9817,307500.0
2005-02-18 09:30:00,31.68,31.8,31.59,31.69,170800.0,25.0133,25.108,24.9422,25.0212,170800.0
2005-02-18 10:00:00,31.71,31.75,31.67,31.75,104400.0,25.037,25.0686,25.0054,25.0686,104400.0
2005-02-18 10:30:00,31.75,31.78,31.7,31.77,156000.0,25.0686,25.0922,25.0291,25.0843,156000.0
2005-02-18 11:00:00,31.78,31.82,31.75,31.76,107500.0,25.0922,25.1238,25.0686,25.0765,107500.0
2005-02-18 11:30:00,31.76,31.76,31.7,31.75,81800.0,25.0765,25.0765,25.0291,25.0686,81800.0
2005-02-18 12:00:00,31.75,31.77,31.72,31.74,105600.0,25.0686,25.0843,25.0449,25.0607,105600.0
2005-02-18 12:30:00,31.73,31.8,31.71,31.71,50700.0,25.0528,25.108,25.037,25.037,50700.0
2005-02-18 13:00:00,31.71,31.72,31.6,31.68,35700.0,25.037,25.0449,24.9501,25.0133,35700.0
2005-02-18 13:30:00,31.68,31.74,31.66,31.74,36600.0,25.0133,25.0607,24.9975,25.0607,36600.0
2005-02-18 14:00:00,31.74,31.74,31.7,31.72,69500.0,25.0607,25.0607,25.0291,25.0449,69500.0
2005-02-18 14:30:00,31.72,31.74,31.69,31.7,66000.0,25.0449,25.0607,25.0212,25.0291,66000.0
2005-02-18 15:00:00,31.69,31.78,31.69,31.78,136700.0,25.0212,25.0922,25.0212,25.0922,136700.0
2005-02-18 15:30:00,31.78,31.84,31.75,31.79,159300.0,25.0922,25.1396,25.0686,25.1001,159300.0
2005-02-22 09:30:00,31.8,31.83,31.7,31.76,258600.0,25.108,25.1317,25.0291,25.0765,258600.0
2005-02-22 10:00:00,31.77,31.94,31.73,31.9,114100.0,25.0843,25.2186,25.0528,25.187,114100.0
2005-02-22 10:30:00,31.9,32.04,31.87,32.04,103500.0,25.187,25.2975,25.1633,25.2975,103500.0
2005-02-22 11:00:00,32.04,32.07,31.96,32.02,86600.0,25.2975,25.3212,25.2344,25.2817,86600.0
2005-02-22 11:30:00,32.02,32.04,31.89,31.91,76700.0,25.2817,25.2975,25.1791,25.1949,76700.0
2005-02-22 12:00:00,31.92,32.01,31.74,31.87,101500.0,25.2028,25.2738,25.0607,25.1633,101500.0
2005-02-22 12:30:00,31.86,31.86,31.78,31.82,48700.0,25.1554,25.1554,25.0922,25.1238,48700.0
2005-02-22 13:00:00,31.82,31.87,31.77,31.85,53000.0,25.1238,25.1633,25.0843,25.1475,53000.0
2005-02-22 13:30:00,31.85,31.86,31.72,31.72,46000.0,25.1475,25.1554,25.0449,25.0449,46000.0
2005-02-22 14:00:00,31.73,31.73,31.45,31.5,76000.0,25.0528,25.0528,24.8317,24.8712,76000.0
2005-02-22 14:30:00,31.51,31.54,31.48,31.53,56900.0,24.8791,24.9027,24.8554,24.8949,56900.0
2005-02-22 15:00:00,31.52,31.53,31.43,31.48,77900.0,24.887,24.8949,24.8159,24.8554,77900.0
2005-02-22 15:30:00,31.48,31.5,31.39,31.49,171600.0,24.8554,24.8712,24.7843,24.8633,171600.0
2005-02-23 09:30:00,31.49,31.75,31.48,31.58,199700.0,24.8633,25.0686,24.8554,24.9343,199700.0
2005-02-23 10:00:00,31.54,31.77,31.5,31.77,89300.0,24.9027,25.0843,24.8712,25.0843,89300.0
2005-02-23 10:30:00,31.76,31.77,31.64,31.68,49300.0,25.0765,25.0843,24.9817,25.0133,49300.0
2005-02-23 11:00:00,31.68,31.76,31.67,31.73,58700.0,25.0133,25.0765,25.0054,25.0528,58700.0
2005-02-23 11:30:00,31.73,31.82,31.73,31.79,55600.0,25.0528,25.1238,25.0528,25.1001,55600.0
2005-02-23 12:00:00,31.8,31.85,31.79,31.83,34000.0,25.108,25.1475,25.1001,25.1317,34000.0
2005-02-23 12:30:00,31.84,31.84,31.75,31.76,65000.0,25.1396,25.1396,25.0686,25.0765,65000.0
2005-02-23 13:00:00,31.77,31.78,31.71,31.74,63400.0,25.0843,25.0922,25.037,25.0607,63400.0
2005-02-23 13:30:00,31.74,31.82,31.73,31.77,62700.0,25.0607,25.1238,25.0528,25.0843,62700.0
2005-02-23 14:00:00,31.78,31.87,31.76,31.87,91100.0,25.0922,25.1633,25.0765,25.1633,91100.0
2005-02-23 14:30:00,31.87,31.91,31.86,31.86,58300.0,25.1633,25.1949,25.1554,25.1554,58300.0
2005-02-23 15:00:00,31.86,31.89,31.74,31.75,263500.0,25.1554,25.1791,25.0607,25.0686,263500.0
2005-02-23 15:30:00,31.75,31.75,31.7,31.71,112800.0,25.0686,25.0686,25.0291,25.037,112800.0
2005-02-24 09:30:00,31.64,31.8,31.52,31.61,81600.0,24.9817,25.108,24.887,24.958,81600.0
2005-02-24 10:00:00,31.61,31.67,31.58,31.6,71700.0,24.958,25.0054,24.9343,24.9501,71700.0
2005-02-24 10:30:00,31.6,31.7,31.48,31.49,115500.0,24.9501,25.0291,24.8554,24.8633,115500.0
2005-02-24 11:00:00,31.49,31.65,31.47,31.64,76400.0,24.8633,24.9896,24.8475,24.9817,76400.0
2005-02-24 11:30:00,31.64,31.64,31.49,31.51,32500.0,24.9817,24.9817,24.8633,24.8791,32500.0
2005-02-24 12:00:00,31.51,31.51,31.41,31.43,53900.0,24.8791,24.8791,24.8001,24.8159,53900.0
2005-02-24 12:30:00,31.44,31.5,31.41,31.48,44200.0,24.8238,24.8712,24.8001,24.8554,44200.0
2005-02-24 13:00:00,31.45,31.51,31.43,31.5,45600.0,24.8317,24.8791,24.8159,24.8712,45600.0
2005-02-24 13:30:00,31.48,31.55,31.48,31.51,49300.0,24.8554,24.9106,24.8554,24.8791,49300.0
2005-02-24 14:00:00,31.5,31.62,31.5,31.61,81000.0,24.8712,24.9659,24.8712,24.958,81000.0
2005-02-24 14:30:00,31.61,31.64,31.58,31.6,47300.0,24.958,24.9817,24.9343,24.9501,47300.0
2005-02-24 15:00:00,31.59,31.63,31.54,31.57,124200.0,24.9422,24.9738,24.9027,24.9264,124200.0
2005-02-24 15:30:00,31.58,31.69,31.58,31.59,147800.0,24.9343,25.0212,24.9343,24.9422,147800.0
2005-02-25 09:30:00,31.4,31.68,31.37,31.68,74400.0,24.7922,25.0133,24.7685,25.0133,74400.0
2005-02-25 10:00:00,31.67,31.69,31.56,31.69,94000.0,25.0054,25.0212,24.9185,25.0212,94000.0
2005-02-25 10:30:00,31.68,31.69,31.61,31.68,63300.0,25.0133,25.0212,24.958,25.0133,63300.0
2005-02-25 11:00:00,31.68,31.7,31.63,31.65,85800.0,25.0133,25.0291,24.9738,24.9896,85800.0
2005-02-25 11:30:00,31.65,31.75,31.61,31.75,77600.0,24.9896,25.0686,24.958,25.0686,77600.0
2005-02-25 12:00:00,31.76,31.79,31.69,31.69,85500.0,25.0765,25.1001,25.0212,25.0212,85500.0
2005-02-25 12:30:00,31.68,31.73,31.62,31.63,51200.0,25.0133,25.0528,24.9659,24.9738,51200.0
2005-02-25 13:00:00,31.63,31.67,31.62,31.63,49300.0,24.9738,25.0054,24.9659,24.9738,49300.0
2005-02-25 13:30:00,31.63,31.68,31.62,31.63,65400.0,24.9738,25.0133,24.9659,24.9738,65400.0
2005-02-25 14:00:00,31.64,31.7,31.64,31.69,62300.0,24.9817,25.0291,24.9817,25.0212,62300.0
2005-02-25 14:30:00,31.69,31.73,31.65,31.68,71900.0,25.0212,25.0528,24.9896,25.0133,71900.0
2005-02-25 15:00:00,31.68,31.74,31.67,31.73,125100.0,25.0133,25.0607,25.0054,25.0528,125100.0
2005-02-25 15:30:00,31.73,31.74,31.65,31.65,148300.0,25.0528,25.0607,24.9896,24.9896,148300.0
2005-02-28 09:30:00,31.53,31.53,31.33,31.34,152400.0,24.8949,24.8949,24.7369,24.7448,152400.0
2005-02-28 10:00:00,31.34,31.47,31.2,31.47,89200.0,24.7448,24.8475,24.6343,24.8475,89200.0
2005-02-28 10:30:00,31.47,31.65,31.46,31.57,66600.0,24.8475,24.9896,24.8396,24.9264,66600.0
2005-02-28 11:00:00,31.57,31.59,31.5,31.57,51500.0,24.9264,24.9422,24.8712,24.9264,51500.0
2005-02-28 11:30:00,31.57,31.62,31.39,31.47,61400.0,24.9264,24.9659,24.7843,24.8475,61400.0
2005-02-28 12:00:00,31.45,31.48,31.38,31.46,61400.0,24.8317,24.8554,24.7764,24.8396,61400.0
2005-02-28 12:30:00,31.45,31.48,31.4,31.43,42600.0,24.8317,24.8554,24.7922,24.8159,42600.0
2005-02-28 13:00:00,31.43,31.53,31.42,31.53,40100.0,24.8159,24.8949,24.808,24.8949,40100.0
2005-02-28 13:30:00,31.52,31.53,31.47,31.5,29300.0,24.887,24.8949,24.8475,24.8712,29300.0
2005-02-28 14:00:00,31.49,31.57,31.48,31.53,49300.0,24.8633,24.9264,24.8554,24.8949,49300.0
2005-02-28 14:30:00,31.53,31.68,31.53,31.66,60100.0,24.8949,25.0133,24.8949,24.9975,60100.0
2005-02-28 15:00:00,31.66,31.81,31.65,31.77,128600.0,24.9975,25.1159,24.9896,25.0843,128600.0
2005-02-28 15:30:00,31.77,31.84,31.68,31.69,161100.0,25.0843,25.1396,25.0133,25.0212,161100.0
2005-03-01 09:30:00,31.91,32.05,31.8,31.95,170100.0,25.1949,25.3054,25.108,25.2265,170100.0
2005-03-01 10:00:00,31.93,32.05,31.8,31.85,114400.0,25.2107,25.3054,25.108,25.1475,114400.0
2005-03-01 10:30:00,31.85,31.9,31.74,31.78,65100.0,25.1475,25.187,25.0607,25.0922,65100.0
2005-03-01 11:00:00,31.79,31.82,31.62,31.73,70500.0,25.1001,25.1238,24.9659,25.0528,70500.0
2005-03-01 11:30:00,31.71,31.79,31.69,31.74,95300.0,25.037,25.1001,25.0212,25.0607,95300.0
2005-03-01 12:00:00,31.74,31.84,31.74,31.82,56800.0,25.0607,25.1396,25.0607,25.1238,56800.0
2005-03-01 12:30:00,31.82,31.85,31.7,31.75,61000.0,25.1238,25.1475,25.0291,25.0686,61000.0
2005-03-01 13:00:00,31.73,31.87,31.72,31.86,72400.0,25.0528,25.1633,25.0449,25.1554,72400.0
2005-03-01 13:30:00,31.87,32.04,31.86,32.01,106900.0,25.1633,25.2975,25.1554,25.2738,106900.0
2005-03-01 14:00:00,32.01,32.09,31.96,31.99,100700.0,25.2738,25.337,25.2344,25.2581,100700.0
2005-03-01 14:30:00,31.98,32.0,31.92,31.95,68100.0,25.2502,25.2659,25.2028,25.2265,68100.0
2005-03-01 15:00:00,31.95,32.01,31.94,32.01,166900.0,25.2265,25.2738,25.2186,25.2738,166900.0
2005-03-01 15:30:00,32.01,32.02,31.81,31.85,132600.0,25.2738,25.2817,25.1159,25.1475,132600.0
2005-03-02 09:30:00,31.88,31.88,31.51,31.61,85700.0,25.1712,25.1712,24.8791,24.958,85700.0
2005-03-02 10:00:00,31.65,31.74,31.56,31.72,51300.0,24.9896,25.0607,24.9185,25.0449,51300.0
2005-03-02 10:30:00,31.73,31.88,31.67,31.88,51400.0,25.0528,25.1712,25.0054,25.1712,51400.0
2005-03-02 11:00:00,31.87,32.02,31.82,31.96,89600.0,25.1633,25.2817,25.1238,25.2344,89600.0
2005-03-02 11:30:00,31.97,32.03,31.97,31.98,57700.0,25.2423,25.2896,25.2423,25.2502,57700.0
2005-03-02 12:00:00,31.98,32.01,31.94,31.99,58000.0,25.2502,25.2738,25.2186,25.2581,58000.0
2005-03-02 12:30:00,31.99,32.01,31.95,31.99,29700.0,25.2581,25.2738,25.2265,25.2581,29700.0
2005-03-02 13:00:00,32.0,32.0,31.93,31.95,82900.0,25.2659,25.2659,25.2107,25.2265,82900.0
2005-03-02 13:30:00,31.95,31.95,31.91,31.92,55700.0,25.2265,25.2265,25.1949,25.2028,55700.0
2005-03-02 14:00:00,31.91,31.97,31.91,31.95,63900.0,25.1949,25.2423,25.1949,25.2265,63900.0
2005-03-02 14:30:00,31.95,31.95,31.87,31.87,100200.0,25.2265,25.2265,25.1633,25.1633,100200.0
2005-03-02 15:00:00,31.87,31.97,31.87,31.93,86400.0,25.1633,25.2423,25.1633,25.2107,86400.0
2005-03-02 15:30:00,31.93,31.96,31.88,31.88,114900.0,25.2107,25.2344,25.1712,25.1712,114900.0
2005-03-03 09:30:00,32.1,32.22,32.05,32.05,101600.0,25.3449,25.4397,25.3054,25.3054,101600.0
2005-03-03 10:00:00,32.03,32.12,32.0,32.01,92400.0,25.2896,25.3607,25.2659,25.2738,92400.0
2005-03-03 10:30:00,32.01,32.04,31.95,32.02,165500.0,25.2738,25.2975,25.2265,25.2817,165500.0
2005-03-03 11:00:00,32.03,32.03,31.91,31.93,81100.0,25.2896,25.2896,25.1949,25.2107,81100.0
2005-03-03 11:30:00,31.94,32.0,31.91,31.94,119100.0,25.2186,25.2659,25.1949,25.2186,119100.0
2005-03-03 12:00:00,31.95,32.0,31.91,31.95,52600.0,25.2265,25.2659,25.1949,25.2265,52600.0
2005-03-03 12:30:00,31.95,32.01,31.93,32.01,61500.0,25.2265,25.2738,25.2107,25.2738,61500.0
2005-03-03 13:00:00,32.01,32.05,31.99,32.04,74500.0,25.2738,25.3054,25.2581,25.2975,74500.0
2005-03-03 13:30:00,32.05,32.08,32.01,32.07,43500.0,25.3054,25.3291,25.2738,25.3212,43500.0
2005-03-03 14:00:00,32.07,32.2,32.06,32.2,63800.0,25.3212,25.4239,25.3133,25.4239,63800.0
2005-03-03 14:30:00,32.2,32.25,32.17,32.24,89900.0,25.4239,25.4633,25.4002,25.4554,89900.0
2005-03-03 15:00:00,32.25,32.25,32.11,32.17,104700.0,25.4633,25.4633,25.3528,25.4002,104700.0
2005-03-03 15:30:00,32.18,32.21,32.08,32.1,96500.0,25.4081,25.4318,25.3291,25.3449,96500.0
2005-03-04 09:30:00,33.2,33.25,32.75,32.78,363300.0,26.2134,26.2529,25.8581,25.8818,363300.0
2005-03-04 10:00:00,32.78,32.95,32.78,32.82,165500.0,25.8818,26.016,25.8818,25.9134,165500.0
2005-03-04 10:30:00,32.81,32.88,32.75,32.81,99800.0,25.9055,25.9608,25.8581,25.9055,99800.0
2005-03-04 11:00:00,32.81,32.87,32.77,32.87,65200.0,25.9055,25.9529,25.8739,25.9529,65200.0
2005-03-04 11:30:00,32.87,32.98,32.85,32.96,67700.0,25.9529,26.0397,25.9371,26.0239,67700.0
2005-03-04 12:00:00,32.96,32.96,32.84,32.85,69700.0,26.0239,26.0239,25.9292,25.9371,69700.0
2005-03-04 12:30:00,32.85,32.97,32.83,32.94,40700.0,25.9371,26.0318,25.9213,26.0081,40700.0
2005-03-04 13:00:00,32.95,32.97,32.9,32.91,58900.0,26.016,26.0318,25.9766,25.9844,58900.0
2005-03-04 13:30:00,32.91,32.99,32.9,32.99,46900.0,25.9844,26.0476,25.9766,26.0476,46900.0
2005-03-04 14:00:00,32.99,33.07,32.98,33.06,108700.0,26.0476,26.1108,26.0397,26.1029,108700.0
2005-03-04 14:30:00,33.07,33.07,33.0,33.05,65800.0,26.1108,26.1108,26.0555,26.095,65800.0
2005-03-04 15:00:00,33.05,33.07,32.99,33.05,61100.0,26.095,26.1108,26.0476,26.095,61100.0
2005-03-04 15:30:00,33.05,33.06,32.94,33.01,132400.0,26.095,26.1029,26.0081,26.0634,132400.0
2005-03-07 09:30:00,32.99,33.15,32.94,32.95,91700.0,26.0476,26.1739,26.0081,26.016,91700.0
2005-03-07 10:00:00,32.95,33.0,32.88,32.93,54200.0,26.016,26.0555,25.9608,26.0002,54200.0
2005-03-07 10:30:00,32.94,33.01,32.89,32.91,38800.0,26.0081,26.0634,25.9687,25.9844,38800.0
2005-03-07 11:00:00,32.91,32.95,32.91,32.94,42500.0,25.9844,26.016,25.9844,26.0081,42500.0
2005-03-07 11:30:00,32.94,33.03,32.93,33.01,54000.0,26.0081,26.0792,26.0002,26.0634,54000.0
2005-03-07 12:00:00,32.99,33.04,32.98,33.03,62200.0,26.0476,26.0871,26.0397,26.0792,62200.0
2005-03-07 12:30:00,33.03,33.03,32.95,32.95,47400.0,26.0792,26.0792,26.016,26.016,47400.0
2005-03-07 13:00:00,32.94,33.02,32.88,32.97,74400.0,26.0081,26.0713,25.9608,26.0318,74400.0
2005-03-07 13:30:00,32.97,32.99,32.95,32.96,49500.0,26.0318,26.0476,26.016,26.0239,49500.0
2005-03-07 14:00:00,32.96,33.03,32.93,32.98,83600.0,26.0239,26.0792,26.0002,26.0397,83600.0
2005-03-07 14:30:00,32.97,33.0,32.93,33.0,68900.0,26.0318,26.0555,26.0002,26.0555,68900.0
2005-03-07 15:00:00,33.0,33.01,32.97,32.98,55400.0,26.0555,26.0634,26.0318,26.0397,55400.0
2005-03-07 15:30:00,32.97,32.98,32.86,32.89,91600.0,26.0318,26.0397,25.945,25.9687,91600.0
2005-03-08 09:30:00,32.95,33.06,32.89,32.96,45900.0,26.016,26.1029,25.9687,26.0239,45900.0
2005-03-08 10:00:00,32.95,32.96,32.81,32.81,51600.0,26.016,26.0239,25.9055,25.9055,51600.0
2005-03-08 10:30:00,32.81,32.85,32.64,32.66,59100.0,25.9055,25.9371,25.7713,25.7871,59100.0
2005-03-08 11:00:00,32.65,32.7,32.58,32.67,46600.0,25.7792,25.8186,25.7239,25.795,46600.0
2005-03-08 11:30:00,32.67,32.72,32.64,32.68,26600.0,25.795,25.8344,25.7713,25.8028,26600.0
2005-03-08 12:00:00,32.67,32.81,32.64,32.75,51600.0,25.795,25.9055,25.7713,25.8581,51600.0
2005-03-08 12:30:00,32.74,32.77,32.7,32.72,23500.0,25.8502,25.8739,25.8186,25.8344,23500.0
2005-03-08 13:00:00,32.72,32.79,32.71,32.72,36800.0,25.8344,25.8897,25.8265,25.8344,36800.0
2005-03-08 13:30:00,32.72,32.73,32.63,32.64,39000.0,25.8344,25.8423,25.7634,25.7713,39000.0
2005-03-08 14:00:00,32.64,32.72,32.62,32.7,43700.0,25.7713,25.8344,25.7555,25.8186,43700.0
2005-03-08 14:30:00,32.7,32.78,32.68,32.73,46600.0,25.8186,25.8818,25.8028,25.8423,46600.0
2005-03-08 15:00:00,32.73,32.77,32.69,32.72,32900.0,25.8423,25.8739,25.8107,25.8344,32900.0
2005-03-08 15:30:00,32.72,32.74,32.57,32.65,100000.0,25.8344,25.8502,25.716,25.7792,100000.0
2005-03-09 09:30:00,32.65,32.87,32.6,32.73,54400.0,25.7792,25.9529,25.7397,25.8423,54400.0
2005-03-09 10:00:00,32.71,32.83,32.58,32.68,60500.0,25.8265,25.9213,25.7239,25.8028,60500.0
2005-03-09 10:30:00,32.68,32.76,32.64,32.68,52700.0,25.8028,25.866,25.7713,25.8028,52700.0
2005-03-09 11:00:00,32.68,32.69,32.55,32.57,45400.0,25.8028,25.8107,25.7002,25.716,45400.0
2005-03-09 11:30:00,32.57,32.65,32.56,32.64,45600.0,25.716,25.7792,25.7081,25.7713,45600.0
2005-03-09 12:00:00,32.64,32.68,32.57,32.68,54600.0,25.7713,25.8028,25.716,25.8028,54600.0
2005-03-09 12:30:00,32.68,32.72,32.6,32.6,38000.0,25.8028,25.8344,25.7397,25.7397,38000.0
2005-03-09 13:00:00,32.61,32.67,32.6,32.65,30900.0,25.7476,25.795,25.7397,25.7792,30900.0
2005-03-09 13:30:00,32.65,32.73,32.64,32.73,28600.0,25.7792,25.8423,25.7713,25.8423,28600.0
2005-03-09 14:00:00,32.74,32.82,32.72,32.75,44800.0,25.8502,25.9134,25.8344,25.8581,44800.0
2005-03-09 14:30:00,32.75,32.83,32.75,32.82,41500.0,25.8581,25.9213,25.8581,25.9134,41500.0
2005-03-09 15:00:00,32.82,32.82,32.63,32.65,62800.0,25.9134,25.9134,25.7634,25.7792,62800.0
2005-03-09 15:30:00,32.64,32.66,32.56,32.57,88700.0,25.7713,25.7871,25.7081,25.716,88700.0
2005-03-10 09:30:00,32.58,32.62,32.45,32.57,87700.0,25.7239,25.7555,25.6212,25.716,87700.0
2005-03-10 10:00:00,32.56,32.61,32.45,32.5,75500.0,25.7081,25.7476,25.6212,25.6607,75500.0
2005-03-10 10:30:00,32.5,32.62,32.49,32.55,85500.0,25.6607,25.7555,25.6528,25.7002,85500.0
2005-03-10 11:00:00,32.55,32.57,32.46,32.52,61500.0,25.7002,25.716,25.6291,25.6765,61500.0
2005-03-10 11:30:00,32.52,32.56,32.48,32.56,49700.0,25.6765,25.7081,25.6449,25.7081,49700.0
2005-03-10 12:00:00,32.55,32.58,32.53,32.58,66400.0,25.7002,25.7239,25.6844,25.7239,66400.0
2005-03-10 12:30:00,32.58,32.65,32.57,32.65,74900.0,25.7239,25.7792,25.716,25.7792,74900.0
2005-03-10 13:00:00,32.66,32.66,32.6,32.63,61500.0,25.7871,25.7871,25.7397,25.7634,61500.0
2005-03-10 13:30:00,32.63,32.78,32.62,32.73,68500.0,25.7634,25.8818,25.7555,25.8423,68500.0
2005-03-10 14:00:00,32.73,32.77,32.66,32.71,56900.0,25.8423,25.8739,25.7871,25.8265,56900.0
2005-03-10 14:30:00,32.7,32.71,32.65,32.71,43300.0,25.8186,25.8265,25.7792,25.8265,43300.0
2005-03-10 15:00:00,32.7,32.7,32.56,32.56,58800.0,25.8186,25.8186,25.7081,25.7081,58800.0
2005-03-10 15:30:00,32.56,32.58,32.55,32.55,68900.0,25.7081,25.7239,25.7002,25.7002,68900.0
2005-03-11 09:30:00,32.6,32.75,32.4,32.69,67500.0,25.8092,25.9279,25.6508,25.8804,67500.0
2005-03-11 10:00:00,32.67,32.68,32.5,32.62,54200.0,25.8646,25.8725,25.73,25.825,54200.0
2005-03-11 10:30:00,32.62,32.72,32.53,32.57,51400.0,25.825,25.9042,25.7537,25.7854,51400.0
2005-03-11 11:00:00,32.57,32.66,32.56,32.62,44800.0,25.7854,25.8567,25.7775,25.825,44800.0
2005-03-11 11:30:00,32.62,32.65,32.56,32.65,45700.0,25.825,25.8487,25.7775,25.8487,45700.0
2005-03-11 12:00:00,32.65,32.7,32.61,32.68,34800.0,25.8487,25.8883,25.8171,25.8725,34800.0
2005-03-11 12:30:00,32.68,32.73,32.68,32.72,25600.0,25.8725,25.9121,25.8725,25.9042,25600.0
2005-03-11 13:00:00,32.72,32.73,32.72,32.72,33000.0,25.9042,25.9121,25.9042,25.9042,33000.0
2005-03-11 13:30:00,32.72,32.73,32.62,32.69,75100.0,25.9042,25.9121,25.825,25.8804,75100.0
2005-03-11 14:00:00,32.69,32.73,32.67,32.69,31600.0,25.8804,25.9121,25.8646,25.8804,31600.0
2005-03-11 14:30:00,32.7,32.73,32.63,32.66,86200.0,25.8883,25.9121,25.8329,25.8567,86200.0
2005-03-11 15:00:00,32.66,32.66,32.5,32.5,73200.0,25.8567,25.8567,25.73,25.73,73200.0
2005-03-11 15:30:00,32.49,32.51,32.43,32.44,94400.0,25.7221,25.7379,25.6746,25.6825,94400.0
2005-03-14 09:30:00,32.52,32.88,32.46,32.82,60200.0,25.7458,26.0308,25.6983,25.9833,60200.0
2005-03-14 10:00:00,32.81,32.93,32.81,32.9,64500.0,25.9754,26.0704,25.9754,26.0467,64500.0
2005-03-14 10:30:00,32.88,32.97,32.88,32.92,39000.0,26.0308,26.1021,26.0308,26.0625,39000.0
2005-03-14 11:00:00,32.92,32.96,32.66,32.69,80300.0,26.0625,26.0942,25.8567,25.8804,80300.0
2005-03-14 11:30:00,32.68,32.68,32.53,32.58,42200.0,25.8725,25.8725,25.7537,25.7933,42200.0
2005-03-14 12:00:00,32.58,32.61,32.56,32.59,18400.0,25.7933,25.8171,25.7775,25.8012,18400.0
2005-03-14 12:30:00,32.58,32.58,32.52,32.55,32100.0,25.7933,25.7933,25.7458,25.7696,32100.0
2005-03-14 13:00:00,32.55,32.59,32.45,32.45,30500.0,25.7696,25.8012,25.6904,25.6904,30500.0
2005-03-14 13:30:00,32.45,32.52,32.4,32.45,47000.0,25.6904,25.7458,25.6508,25.6904,47000.0
2005-03-14 14:00:00,32.46,32.56,32.45,32.54,36200.0,25.6983,25.7775,25.6904,25.7617,36200.0
2005-03-14 14:30:00,32.54,32.57,32.54,32.56,40300.0,25.7617,25.7854,25.7617,25.7775,40300.0
2005-03-14 15:00:00,32.55,32.69,32.55,32.69,69500.0,25.7696,25.8804,25.7696,25.8804,69500.0
2005-03-14 15:30:00,32.68,32.77,32.65,32.76,119900.0,25.8725,25.9437,25.8487,25.9358,119900.0
2005-03-15 09:30:00,32.76,32.82,32.55,32.79,70600.0,25.9358,25.9833,25.7696,25.9596,70600.0
2005-03-15 10:00:00,32.78,32.78,32.61,32.72,73700.0,25.9517,25.9517,25.8171,25.9042,73700.0
2005-03-15 10:30:00,32.72,32.75,32.66,32.74,37600.0,25.9042,25.9279,25.8567,25.92,37600.0
2005-03-15 11:00:00,32.74,32.76,32.66,32.66,60000.0,25.92,25.9358,25.8567,25.8567,60000.0
2005-03-15 11:30:00,32.65,32.7,32.55,32.65,63400.0,25.8487,25.8883,25.7696,25.8487,63400.0
2005-03-15 12:00:00,32.64,32.71,32.63,32.71,57100.0,25.8408,25.8962,25.8329,25.8962,57100.0
2005-03-15 12:30:00,32.69,32.76,32.65,32.72,29100.0,25.8804,25.9358,25.8487,25.9042,29100.0
2005-03-15 13:00:00,32.72,32.74,32.63,32.64,25200.0,25.9042,25.92,25.8329,25.8408,25200.0
2005-03-15 13:30:00,32.64,32.66,32.6,32.62,36800.0,25.8408,25.8567,25.8092,25.825,36800.0
2005-03-15 14:00:00,32.62,32.65,32.55,32.56,36900.0,25.825,25.8487,25.7696,25.7775,36900.0
2005-03-15 14:30:00,32.56,32.65,32.55,32.62,53200.0,25.7775,25.8487,25.7696,25.825,53200.0
2005-03-15 15:00:00,32.62,32.62,32.57,32.57,54700.0,25.825,25.825,25.7854,25.7854,54700.0
2005-03-15 15:30:00,32.57,32.64,32.55,32.56,104800.0,25.7854,25.8408,25.7696,25.7775,104800.0
2005-03-16 09:30:00,32.4,32.69,32.35,32.56,92400.0,25.6508,25.8804,25.6112,25.7775,92400.0
2005-03-16 10:00:00,32.56,32.68,32.55,32.56,80600.0,25.7775,25.8725,25.7696,25.7775,80600.0
2005-03-16 10:30:00,32.56,32.56,32.29,32.29,49100.0,25.7775,25.7775,25.5637,25.5637,49100.0
2005-03-16 11:00:00,32.29,32.35,32.24,32.33,66500.0,25.5637,25.6112,25.5241,25.5954,66500.0
2005-03-16 11:30:00,32.32,32.44,32.32,32.43,55600.0,25.5875,25.6825,25.5875,25.6746,55600.0
2005-03-16 12:00:00,32.43,32.43,32.3,32.38,49700.0,25.6746,25.6746,25.5716,25.635,49700.0
2005-03-16 12:30:00,32.39,32.49,32.38,32.46,57500.0,25.6429,25.7221,25.635,25.6983,57500.0
2005-03-16 13:00:00,32.47,32.49,32.46,32.47,44800.0,25.7062,25.7221,25.6983,25.7062,44800.0
2005-03-16 13:30:00,32.47,32.47,32.32,32.32,59700.0,25.7062,25.7062,25.5875,25.5875,59700.0
2005-03-16 14:00:00,32.32,32.34,32.26,32.28,63200.0,25.5875,25.6033,25.54,25.5558,63200.0
2005-03-16 14:30:00,32.28,32.38,32.27,32.31,64600.0,25.5558,25.635,25.5479,25.5796,64600.0
2005-03-16 15:00:00,32.31,32.34,32.28,32.28,68100.0,25.5796,25.6033,25.5558,25.5558,68100.0
2005-03-16 15:30:00,32.28,32.31,32.24,32.28,127800.0,25.5558,25.5796,25.5241,25.5558,127800.0
2005-03-17 09:30:00,32.48,32.59,32.4,32.46,113400.0,25.7142,25.8012,25.6508,25.6983,113400.0
2005-03-17 10:00:00,32.47,32.55,32.38,32.55,74900.0,25.7062,25.7696,25.635,25.7696,74900.0
2005-03-17 10:30:00,32.55,32.6,32.48,32.6,55000.0,25.7696,25.8092,25.7142,25.8092,55000.0
2005-03-17 11:00:00,32.6,32.72,32.6,32.71,63100.0,25.8092,25.9042,25.8092,25.8962,63100.0
2005-03-17 11:30:00,32.71,32.72,32.62,32.64,39000.0,25.8962,25.9042,25.825,25.8408,39000.0
2005-03-17 12:00:00,32.63,32.74,32.6,32.74,67600.0,25.8329,25.92,25.8092,25.92,67600.0
2005-03-17 12:30:00,32.74,32.79,32.71,32.71,36900.0,25.92,25.9596,25.8962,25.8962,36900.0
2005-03-17 13:00:00,32.71,32.73,32.67,32.68,34000.0,25.8962,25.9121,25.8646,25.8725,34000.0
2005-03-17 13:30:00,32.68,32.75,32.61,32.63,62300.0,25.8725,25.9279,25.8171,25.8329,62300.0
2005-03-17 14:00:00,32.63,32.64,32.5,32.64,67100.0,25.8329,25.8408,25.73,25.8408,67100.0
2005-03-17 14:30:00,32.65,32.73,32.65,32.71,60000.0,25.8487,25.9121,25.8487,25.8962,60000.0
2005-03-17 15:00:00,32.71,32.71,32.64,32.7,62700.0,25.8962,25.8962,25.8408,25.8883,62700.0
2005-03-17 15:30:00,32.7,32.76,32.68,32.68,103200.0,25.8883,25.9358,25.8725,25.8725,103200.0
2005-03-18 09:30:00,32.56,32.57,32.3,32.32,319100.0,25.7775,25.7854,25.5716,25.5875,319100.0
2005-03-18 10:00:00,32.31,32.44,32.26,32.33,75200.0,25.5796,25.6825,25.54,25.5954,75200.0
2005-03-18 10:30:00,32.33,32.51,32.19,32.51,109600.0,25.5954,25.7379,25.4846,25.7379,109600.0
2005-03-18 11:00:00,32.53,32.6,32.45,32.55,61800.0,25.7537,25.8092,25.6904,25.7696,61800.0
2005-03-18 11:30:00,32.53,32.58,32.44,32.58,36800.0,25.7537,25.7933,25.6825,25.7933,36800.0
2005-03-18 12:00:00,32.58,32.6,32.55,32.57,26000.0,25.7933,25.8092,25.7696,25.7854,26000.0
2005-03-18 12:30:00,32.58,32.62,32.52,32.52,31600.0,25.7933,25.825,25.7458,25.7458,31600.0
2005-03-18 13:00:00,32.52,32.53,32.43,32.48,49300.0,25.7458,25.7537,25.6746,25.7142,49300.0
2005-03-18 13:30:00,32.47,32.55,32.36,32.43,91500.0,25.7062,25.7696,25.6191,25.6746,91500.0
2005-03-18 14:00:00,32.44,32.49,32.4,32.43,58900.0,25.6825,25.7221,25.6508,25.6746,58900.0
2005-03-18 14:30:00,32.43,32.46,32.3,32.32,101800.0,25.6746,25.6983,25.5716,25.5875,101800.0
2005-03-18 15:00:00,32.32,32.32,32.08,32.18,187900.0,25.5875,25.5875,25.3975,25.4766,187900.0
2005-03-18 15:30:00,32.18,32.42,32.15,32.42,396000.0,25.4766,25.6666,25.4529,25.6666,396000.0
2005-03-21 09:30:00,32.37,32.46,32.26,32.34,84400.0,25.6271,25.6983,25.54,25.6033,84400.0
2005-03-21 10:00:00,32.34,32.35,32.24,32.32,50900.0,25.6033,25.6112,25.5241,25.5875,50900.0
2005-03-21 10:30:00,32.32,32.32,32.24,32.29,71200.0,25.5875,25.5875,25.5241,25.5637,71200.0
2005-03-21 11:00:00,32.29,32.3,32.19,32.22,44900.0,25.5637,25.5716,25.4846,25.5083,44900.0
2005-03-21 11:30:00,32.21,32.35,32.2,32.3,47300.0,25.5004,25.6112,25.4925,25.5716,47300.0
2005-03-21 12:00:00,32.3,32.48,32.3,32.4,41300.0,25.5716,25.7142,25.5716,25.6508,41300.0
2005-03-21 12:30:00,32.39,32.39,32.35,32.36,30300.0,25.6429,25.6429,25.6112,25.6191,30300.0
2005-03-21 13:00:00,32.36,32.41,32.35,32.4,36100.0,25.6191,25.6587,25.6112,25.6508,36100.0
2005-03-21 13:30:00,32.39,32.46,32.38,32.44,41700.0,25.6429,25.6983,25.635,25.6825,41700.0
2005-03-21 14:00:00,32.43,32.43,32.38,32.38,45900.0,25.6746,25.6746,25.635,25.635,45900.0
2005-03-21 14:30:00,32.39,32.44,32.35,32.39,34600.0,25.6429,25.6825,25.6112,25.6429,34600.0
2005-03-21 15:00:00,32.39,32.55,32.39,32.51,59000.0,25.6429,25.7696,25.6429,25.7379,59000.0
2005-03-21 15:30:00,32.51,32.53,32.44,32.48,85000.0,25.7379,25.7537,25.6825,25.7142,85000.0
2005-03-22 09:30:00,32.43,32.56,32.35,32.54,74800.0,25.6746,25.7775,25.6112,25.7617,74800.0
2005-03-22 10:00:00,32.54,32.58,32.42,32.57,50100.0,25.7617,25.7933,25.6666,25.7854,50100.0
2005-03-22 10:30:00,32.57,32.7,32.57,32.69,55600.0,25.7854,25.8883,25.7854,25.8804,55600.0
2005-03-22 11:00:00,32.69,32.71,32.66,32.67,92500.0,25.8804,25.8962,25.8567,25.8646,92500.0
2005-03-22 11:30:00,32.67,32.67,32.59,32.6,52800.0,25.8646,25.8646,25.8012,25.8092,52800.0
2005-03-22 12:00:00,32.6,32.68,32.6,32.68,24800.0,25.8092,25.8725,25.8092,25.8725,24800.0
2005-03-22 12:30:00,32.68,32.7,32.65,32.68,38100.0,25.8725,25.8883,25.8487,25.8725,38100.0
2005-03-22 13:00:00,32.68,32.72,32.66,32.69,63500.0,25.8725,25.9042,25.8567,25.8804,63500.0
2005-03-22 13:30:00,32.7,32.77,32.68,32.77,27600.0,25.8883,25.9437,25.8725,25.9437,27600.0
2005-03-22 14:00:00,32.77,32.8,32.61,32.62,52800.0,25.9437,25.9675,25.8171,25.825,52800.0
2005-03-22 14:30:00,32.63,32.68,32.45,32.51,65600.0,25.8329,25.8725,25.6904,25.7379,65600.0
2005-03-22 15:00:00,32.51,32.52,32.42,32.46,70500.0,25.7379,25.7458,25.6666,25.6983,70500.0
2005-03-22 15:30:00,32.46,32.48,32.39,32.39,149100.0,25.6983,25.7142,25.6429,25.6429,149100.0
2005-03-23 09:30:00,32.3,32.33,32.15,32.26,74900.0,25.5716,25.5954,25.4529,25.54,74900.0
2005-03-23 10:00:00,32.26,32.36,32.24,32.25,70700.0,25.54,25.6191,25.5241,25.5321,70700.0
2005-03-23 10:30:00,32.26,32.33,32.25,32.32,111600.0,25.54,25.5954,25.5321,25.5875,111600.0
2005-03-23 11:00:00,32.31,32.39,32.26,32.32,63000.0,25.5796,25.6429,25.54,25.5875,63000.0
2005-03-23 11:30:00,32.32,32.35,32.26,32.32,48100.0,25.5875,25.6112,25.54,25.5875,48100.0
2005-03-23 12:00:00,32.3,32.45,32.3,32.36,34000.0,25.5716,25.6904,25.5716,25.6191,34000.0
2005-03-23 12:30:00,32.36,32.37,32.32,32.37,31500.0,25.6191,25.6271,25.5875,25.6271,31500.0
2005-03-23 13:00:00,32.36,32.39,32.32,32.32,50700.0,25.6191,25.6429,25.5875,25.5875,50700.0
2005-03-23 13:30:00,32.32,32.43,32.32,32.37,41600.0,25.5875,25.6746,25.5875,25.6271,41600.0
2005-03-23 14:00:00,32.37,32.49,32.37,32.42,44200.0,25.6271,25.7221,25.6271,25.6666,44200.0
2005-03-23 14:30:00,32.42,32.42,32.33,32.4,50300.0,25.6666,25.6666,25.5954,25.6508,50300.0
2005-03-23 15:00:00,32.41,32.43,32.35,32.42,108500.0,25.6587,25.6746,25.6112,25.6666,108500.0
2005-03-23 15:30:00,32.41,32.42,32.38,32.4,105900.0,25.6587,25.6666,25.635,25.6508,105900.0
2005-03-24 09:30:00,32.45,32.7,32.43,32.6,82100.0,25.6904,25.8883,25.6746,25.8092,82100.0
2005-03-24 10:00:00,32.59,32.63,32.55,32.6,47400.0,25.8012,25.8329,25.7696,25.8092,47400.0
2005-03-24 10:30:00,32.6,32.72,32.48,32.5,52200.0,25.8092,25.9042,25.7142,25.73,52200.0
2005-03-24 11:00:00,32.51,32.52,32.45,32.51,66200.0,25.7379,25.7458,25.6904,25.7379,66200.0
2005-03-24 11:30:00,32.5,32.55,32.5,32.54,27000.0,25.73,25.7696,25.73,25.7617,27000.0
2005-03-24 12:00:00,32.54,32.74,32.54,32.7,68900.0,25.7617,25.92,25.7617,25.8883,68900.0
2005-03-24 12:30:00,32.7,32.76,32.67,32.75,29500.0,25.8883,25.9358,25.8646,25.9279,29500.0
2005-03-24 13:00:00,32.75,32.75,32.61,32.64,59800.0,25.9279,25.9279,25.8171,25.8408,59800.0
2005-03-24 13:30:00,32.64,32.68,32.64,32.67,28400.0,25.8408,25.8725,25.8408,25.8646,28400.0
2005-03-24 14:00:00,32.68,32.78,32.67,32.72,57800.0,25.8725,25.9517,25.8646,25.9042,57800.0
2005-03-24 14:30:00,32.72,32.72,32.63,32.65,61200.0,25.9042,25.9042,25.8329,25.8487,61200.0
2005-03-24 15:00:00,32.65,32.82,32.61,32.81,115900.0,25.8487,25.9833,25.8171,25.9754,115900.0
2005-03-24 15:30:00,32.8,32.8,32.75,32.76,150300.0,25.9675,25.9675,25.9279,25.9358,150300.0
2005-03-28 09:30:00,32.8,32.92,32.71,32.9,85800.0,25.9675,26.0625,25.8962,26.0467,85800.0
2005-03-28 10:00:00,32.9,32.92,32.74,32.75,60900.0,26.0467,26.0625,25.92,25.9279,60900.0
2005-03-28 10:30:00,32.76,32.85,32.76,32.78,28700.0,25.9358,26.0071,25.9358,25.9517,28700.0
2005-03-28 11:00:00,32.75,32.8,32.68,32.79,39800.0,25.9279,25.9675,25.8725,25.9596,39800.0
2005-03-28 11:30:00,32.79,32.8,32.75,32.76,45300.0,25.9596,25.9675,25.9279,25.9358,45300.0
2005-03-28 12:00:00,32.76,32.8,32.74,32.8,43200.0,25.9358,25.9675,25.92,25.9675,43200.0
2005-03-28 12:30:00,32.8,32.8,32.76,32.77,23200.0,25.9675,25.9675,25.9358,25.9437,23200.0
2005-03-28 13:00:00,32.77,32.79,32.76,32.77,26600.0,25.9437,25.9596,25.9358,25.9437,26600.0
2005-03-28 13:30:00,32.77,32.82,32.77,32.81,31300.0,25.9437,25.9833,25.9437,25.9754,31300.0
2005-03-28 14:00:00,32.82,32.82,32.65,32.78,64600.0,25.9833,25.9833,25.8487,25.9517,64600.0
2005-03-28 14:30:00,32.77,32.84,32.76,32.81,46700.0,25.9437,25.9992,25.9358,25.9754,46700.0
2005-03-28 15:00:00,32.81,32.81,32.65,32.65,55700.0,25.9754,25.9754,25.8487,25.8487,55700.0
2005-03-28 15:30:00,32.65,32.66,32.59,32.6,80600.0,25.8487,25.8567,25.8012,25.8092,80600.0
2005-03-29 09:30:00,32.45,32.75,32.4,32.7,57900.0,25.6904,25.9279,25.6508,25.8883,57900.0
2005-03-29 10:00:00,32.7,32.79,32.67,32.75,45900.0,25.8883,25.9596,25.8646,25.9279,45900.0
2005-03-29 10:30:00,32.75,32.85,32.75,32.79,59200.0,25.9279,26.0071,25.9279,25.9596,59200.0
2005-03-29 11:00:00,32.78,32.86,32.78,32.84,58300.0,25.9517,26.015,25.9517,25.9992,58300.0
2005-03-29 11:30:00,32.84,32.87,32.8,32.87,46300.0,25.9992,26.0229,25.9675,26.0229,46300.0
2005-03-29 12:00:00,32.87,32.93,32.86,32.87,45000.0,26.0229,26.0704,26.015,26.0229,45000.0
2005-03-29 12:30:00,32.86,32.93,32.86,32.89,54800.0,26.015,26.0704,26.015,26.0387,54800.0
2005-03-29 13:00:00,32.88,32.91,32.71,32.71,73600.0,26.0308,26.0546,25.8962,25.8962,73600.0
2005-03-29 13:30:00,32.71,32.74,32.64,32.64,48900.0,25.8962,25.92,25.8408,25.8408,48900.0
2005-03-29 14:00:00,32.64,32.65,32.45,32.51,55600.0,25.8408,25.8487,25.6904,25.7379,55600.0
2005-03-29 14:30:00,32.52,32.57,32.51,32.56,57200.0,25.7458,25.7854,25.7379,25.7775,57200.0
2005-03-29 15:00:00,32.56,32.56,32.36,32.37,62900.0,25.7775,25.7775,25.6191,25.6271,62900.0
2005-03-29 15:30:00,32.38,32.4,32.29,32.34,89900.0,25.635,25.6508,25.5637,25.6033,89900.0
2005-03-30 09:30:00,32.4,32.58,32.33,32.34,67500.0,25.6508,25.7933,25.5954,25.6033,67500.0
2005-03-30 10:00:00,32.33,32.47,32.33,32.38,34200.0,25.5954,25.7062,25.5954,25.635,34200.0
2005-03-30 10:30:00,32.37,32.6,32.37,32.6,28000.0,25.6271,25.8092,25.6271,25.8092,28000.0
2005-03-30 11:00:00,32.6,32.61,32.43,32.47,25200.0,25.8092,25.8171,25.6746,25.7062,25200.0
2005-03-30 11:30:00,32.47,32.68,32.47,32.67,29100.0,25.7062,25.8725,25.7062,25.8646,29100.0
2005-03-30 12:00:00,32.68,32.72,32.59,32.64,19300.0,25.8725,25.9042,25.8012,25.8408,19300.0
2005-03-30 12:30:00,32.65,32.68,32.59,32.65,20500.0,25.8487,25.8725,25.8012,25.8487,20500.0
2005-03-30 13:00:00,32.64,32.64,32.58,32.6,18800.0,25.8408,25.8408,25.7933,25.8092,18800.0
2005-03-30 13:30:00,32.6,32.66,32.52,32.61,100900.0,25.8092,25.8567,25.7458,25.8171,100900.0
2005-03-30 14:00:00,32.61,32.68,32.51,32.53,43000.0,25.8171,25.8725,25.7379,25.7537,43000.0
2005-03-30 14:30:00,32.53,32.64,32.53,32.62,26300.0,25.7537,25.8408,25.7537,25.825,26300.0
2005-03-30 15:00:00,32.62,32.69,32.62,32.66,40000.0,25.825,25.8804,25.825,25.8567,40000.0
2005-03-30 15:30:00,32.66,32.8,32.64,32.71,90700.0,25.8567,25.9675,25.8408,25.8962,90700.0
2005-03-31 09:30:00,32.74,32.96,32.68,32.9,40700.0,25.92,26.0942,25.8725,26.0467,40700.0
2005-03-31 10:00:00,32.87,32.88,32.74,32.88,33500.0,26.0229,26.0308,25.92,26.0308,33500.0
2005-03-31 10:30:00,32.88,33.04,32.88,33.03,86100.0,26.0308,26.1575,26.0308,26.1496,86100.0
2005-03-31 11:00:00,33.03,33.12,33.0,33.09,59200.0,26.1496,26.2208,26.1258,26.1971,59200.0
2005-03-31 11:30:00,33.1,33.13,32.99,33.02,33100.0,26.205,26.2288,26.1179,26.1417,33100.0
2005-03-31 12:00:00,33.01,33.01,32.92,32.96,32200.0,26.1337,26.1337,26.0625,26.0942,32200.0
2005-03-31 12:30:00,32.96,33.03,32.95,33.03,23900.0,26.0942,26.1496,26.0862,26.1496,23900.0
2005-03-31 13:00:00,33.02,33.1,33.02,33.09,92200.0,26.1417,26.205,26.1417,26.1971,92200.0
2005-03-31 13:30:00,33.09,33.13,33.04,33.06,34900.0,26.1971,26.2288,26.1575,26.1733,34900.0
2005-03-31 14:00:00,33.06,33.1,33.05,33.06,53900.0,26.1733,26.205,26.1654,26.1733,53900.0
2005-03-31 14:30:00,33.07,33.15,33.06,33.07,42800.0,26.1812,26.2446,26.1733,26.1812,42800.0
2005-03-31 15:00:00,33.07,33.15,33.05,33.11,66800.0,26.1812,26.2446,26.1654,26.2129,66800.0
2005-03-31 15:30:00,33.11,33.11,33.02,33.03,79900.0,26.2129,26.2129,26.1417,26.1496,79900.0
2005-04-01 09:30:00,33.25,33.37,33.21,33.31,82900.0,26.3238,26.4188,26.2921,26.3713,82900.0
2005-04-01 10:00:00,33.31,33.32,33.01,33.05,86400.0,26.3713,26.3792,26.1337,26.1654,86400.0
2005-04-01 10:30:00,33.05,33.14,32.9,32.9,39500.0,26.1654,26.2367,26.0467,26.0467,39500.0
2005-04-01 11:00:00,32.89,32.91,32.82,32.91,28900.0,26.0387,26.0546,25.9833,26.0546,28900.0
2005-04-01 11:30:00,32.9,33.05,32.87,33.0,52500.0,26.0467,26.1654,26.0229,26.1258,52500.0
2005-04-01 12:00:00,33.02,33.02,32.87,32.89,38000.0,26.1417,26.1417,26.0229,26.0387,38000.0
2005-04-01 12:30:00,32.9,32.96,32.89,32.9,44600.0,26.0467,26.0942,26.0387,26.0467,44600.0
2005-04-01 13:00:00,32.89,32.96,32.87,32.95,41400.0,26.0387,26.0942,26.0229,26.0862,41400.0
2005-04-01 13:30:00,32.95,32.97,32.89,32.95,63200.0,26.0862,26.1021,26.0387,26.0862,63200.0
2005-04-01 14:00:00,32.96,32.96,32.9,32.9,56000.0,26.0942,26.0942,26.0467,26.0467,56000.0
2005-04-01 14:30:00,32.9,32.99,32.9,32.99,70100.0,26.0467,26.1179,26.0467,26.1179,70100.0
2005-04-01 15:00:00,33.03,33.05,32.89,32.9,107900.0,26.1496,26.1654,26.0387,26.0467,107900.0
2005-04-01 15:30:00,32.9,32.94,32.83,32.88,77000.0,26.0467,26.0783,25.9912,26.0308,77000.0
2005-04-04 09:30:00,32.78,32.79,32.6,32.71,74400.0,25.9517,25.9596,25.8092,25.8962,74400.0
2005-04-04 10:00:00,32.71,32.83,32.7,32.8,47400.0,25.8962,25.9912,25.8883,25.9675,47400.0
2005-04-04 10:30:00,32.8,32.93,32.8,32.89,44900.0,25.9675,26.0704,25.9675,26.0387,44900.0
2005-04-04 11:00:00,32.88,32.98,32.76,32.78,66700.0,26.0308,26.11,25.9358,25.9517,66700.0
2005-04-04 11:30:00,32.78,32.86,32.76,32.82,33900.0,25.9517,26.015,25.9358,25.9833,33900.0
2005-04-04 12:00:00,32.83,32.83,32.69,32.7,19700.0,25.9912,25.9912,25.8804,25.8883,19700.0
2005-04-04 12:30:00,32.7,32.78,32.66,32.67,22800.0,25.8883,25.9517,25.8567,25.8646,22800.0
2005-04-04 13:00:00,32.67,32.7,32.6,32.62,18800.0,25.8646,25.8883,25.8092,25.825,18800.0
2005-04-04 13:30:00,32.62,32.77,32.62,32.77,34300.0,25.825,25.9437,25.825,25.9437,34300.0
2005-04-04 14:00:00,32.76,32.82,32.74,32.82,44300.0,25.9358,25.9833,25.92,25.9833,44300.0
2005-04-04 14:30:00,32.82,32.83,32.74,32.78,22400.0,25.9833,25.9912,25.92,25.9517,22400.0
2005-04-04 15:00:00,32.76,32.8,32.75,32.79,43700.0,25.9358,25.9675,25.9279,25.9596,43700.0
2005-04-04 15:30:00,32.79,32.92,32.76,32.78,56200.0,25.9596,26.0625,25.9358,25.9517,56200.0
2005-04-05 09:30:00,32.72,32.93,32.71,32.88,56700.0,25.9042,26.0704,25.8962,26.0308,56700.0
2005-04-05 10:00:00,32.87,32.89,32.66,32.67,32400.0,26.0229,26.0387,25.8567,25.8646,32400.0
2005-04-05 10:30:00,32.68,32.94,32.68,32.92,40700.0,25.8725,26.0783,25.8725,26.0625,40700.0
2005-04-05 11:00:00,32.89,32.91,32.85,32.88,29000.0,26.0387,26.0546,26.0071,26.0308,29000.0
2005-04-05 11:30:00,32.88,32.91,32.83,32.83,12100.0,26.0308,26.0546,25.9912,25.9912,12100.0
2005-04-05 12:00:00,32.83,32.94,32.8,32.94,18100.0,25.9912,26.0783,25.9675,26.0783,18100.0
2005-04-05 12:30:00,32.92,32.92,32.84,32.86,15800.0,26.0625,26.0625,25.9992,26.015,15800.0
2005-04-05 13:00:00,32.84,32.94,32.84,32.89,18500.0,25.9992,26.0783,25.9992,26.0387,18500.0
2005-04-05 13:30:00,32.9,32.96,32.84,32.96,25900.0,26.0467,26.0942,25.9992,26.0942,25900.0
2005-04-05 14:00:00,32.96,32.97,32.75,32.91,34800.0,26.0942,26.1021,25.9279,26.0546,34800.0
2005-04-05 14:30:00,32.91,32.96,32.85,32.88,25000.0,26.0546,26.0942,26.0071,26.0308,25000.0
2005-04-05 15:00:00,32.88,32.94,32.84,32.94,50100.0,26.0308,26.0783,25.9992,26.0783,50100.0
2005-04-05 15:30:00,32.94,32.97,32.85,32.9,44400.0,26.0783,26.1021,26.0071,26.0467,44400.0
2005-04-06 09:30:00,32.96,33.1,32.93,33.02,30300.0,26.0942,26.205,26.0704,26.1417,30300.0
2005-04-06 10:00:00,33.02,33.19,32.98,33.12,32800.0,26.1417,26.2763,26.11,26.2208,32800.0
2005-04-06 10:30:00,33.12,33.2,33.04,33.14,52900.0,26.2208,26.2842,26.1575,26.2367,52900.0
2005-04-06 11:00:00,33.14,33.24,33.1,33.18,27800.0,26.2367,26.3158,26.205,26.2683,27800.0
2005-04-06 11:30:00,33.19,33.24,33.11,33.16,18300.0,26.2763,26.3158,26.2129,26.2525,18300.0
2005-04-06 12:00:00,33.14,33.18,33.09,33.15,16800.0,26.2367,26.2683,26.1971,26.2446,16800.0
2005-04-06 12:30:00,33.15,33.2,33.08,33.15,18000.0,26.2446,26.2842,26.1892,26.2446,18000.0
2005-04-06 13:00:00,33.15,33.19,33.12,33.15,16000.0,26.2446,26.2763,26.2208,26.2446,16000.0
2005-04-06 13:30:00,33.14,33.16,33.03,33.09,24700.0,26.2367,26.2525,26.1496,26.1971,24700.0
2005-04-06 14:00:00,33.07,33.14,33.04,33.11,16400.0,26.1812,26.2367,26.1575,26.2129,16400.0
2005-04-06 14:30:00,33.11,33.11,33.05,33.06,10800.0,26.2129,26.2129,26.1654,26.1733,10800.0
2005-04-06 15:00:00,33.07,33.12,32.96,32.99,26200.0,26.1812,26.2208,26.0942,26.1179,26200.0
2005-04-06 15:30:00,33.0,33.01,32.97,33.0,42200.0,26.1258,26.1337,26.1021,26.1258,42200.0
2005-04-07 09:30:00,33.09,33.12,32.85,33.02,62200.0,26.1971,26.2208,26.0071,26.1417,62200.0
2005-04-07 10:00:00,33.02,33.02,32.91,32.95,29500.0,26.1417,26.1417,26.0546,26.0862,29500.0
2005-04-07 10:30:00,32.95,33.07,32.91,33.06,57600.0,26.0862,26.1812,26.0546,26.1733,57600.0
2005-04-07 11:00:00,33.06,33.1,33.04,33.06,15500.0,26.1733,26.205,26.1575,26.1733,15500.0
2005-04-07 11:30:00,33.06,33.07,33.0,33.05,38500.0,26.1733,26.1812,26.1258,26.1654,38500.0
2005-04-07 12:00:00,33.03,33.06,33.01,33.05,14300.0,26.1496,26.1733,26.1337,26.1654,14300.0
2005-04-07 12:30:00,33.04,33.21,33.02,33.19,22800.0,26.1575,26.2921,26.1417,26.2763,22800.0
2005-04-07 13:00:00,33.17,33.17,33.07,33.08,22700.0,26.2604,26.2604,26.1812,26.1892,22700.0
2005-04-07 13:30:00,33.09,33.09,33.0,33.02,27200.0,26.1971,26.1971,26.1258,26.1417,27200.0
2005-04-07 14:00:00,33.03,33.07,33.01,33.06,42900.0,26.1496,26.1812,26.1337,26.1733,42900.0
2005-04-07 14:30:00,33.06,33.17,33.05,33.14,42600.0,26.1733,26.2604,26.1654,26.2367,42600.0
2005-04-07 15:00:00,33.13,33.18,33.08,33.11,46200.0,26.2288,26.2683,26.1892,26.2129,46200.0
2005-04-07 15:30:00,33.1,33.15,33.09,33.15,55100.0,26.205,26.2446,26.1971,26.2446,55100.0
2005-04-08 09:30:00,32.95,33.13,32.95,33.06,66300.0,26.0862,26.2288,26.0862,26.1733,66300.0
2005-04-08 10:00:00,33.09,33.11,32.99,33.01,33400.0,26.1971,26.2129,26.1179,26.1337,33400.0
2005-04-08 10:30:00,33.01,33.1,32.98,33.07,35200.0,26.1337,26.205,26.11,26.1812,35200.0
2005-04-08 11:00:00,33.06,33.07,33.02,33.04,31400.0,26.1733,26.1812,26.1417,26.1575,31400.0
2005-04-08 11:30:00,33.04,33.05,32.96,33.0,53800.0,26.1575,26.1654,26.0942,26.1258,53800.0
2005-04-08 12:00:00,33.0,33.1,33.0,33.1,22200.0,26.1258,26.205,26.1258,26.205,22200.0
2005-04-08 12:30:00,33.1,33.1,33.01,33.01,20100.0,26.205,26.205,26.1337,26.1337,20100.0
2005-04-08 13:00:00,33.01,33.1,33.01,33.05,35200.0,26.1337,26.205,26.1337,26.1654,35200.0
2005-04-08 13:30:00,33.02,33.07,33.02,33.06,37800.0,26.1417,26.1812,26.1417,26.1733,37800.0
2005-04-08 14:00:00,33.06,33.09,33.01,33.05,33500.0,26.1733,26.1971,26.1337,26.1654,33500.0
2005-04-08 14:30:00,33.06,33.07,33.03,33.03,27300.0,26.1733,26.1812,26.1496,26.1496,27300.0
2005-04-08 15:00:00,33.03,33.06,32.97,33.0,40200.0,26.1496,26.1733,26.1021,26.1258,40200.0
2005-04-08 15:30:00,32.99,33.0,32.92,32.95,90400.0,26.1179,26.1258,26.0625,26.0862,90400.0
2005-04-11 09:30:00,33.01,33.07,32.94,32.98,45400.0,26.1337,26.1812,26.0783,26.11,45400.0
2005-04-11 10:00:00,32.99,33.08,32.9,33.03,85500.0,26.1179,26.1892,26.0467,26.1496,85500.0
2005-04-11 10:30:00,33.06,33.18,32.95,33.17,81700.0,26.1733,26.2683,26.0862,26.2604,81700.0
2005-04-11 11:00:00,33.17,33.29,33.14,33.28,59800.0,26.2604,26.3554,26.2367,26.3475,59800.0
2005-04-11 11:30:00,33.27,33.36,33.24,33.33,53800.0,26.3396,26.4108,26.3158,26.3871,53800.0
2005-04-11 12:00:00,33.36,33.5,33.35,33.49,36800.0,26.4108,26.5217,26.4029,26.5138,36800.0
2005-04-11 12:30:00,33.49,33.55,33.4,33.47,24700.0,26.5138,26.5613,26.4425,26.4979,24700.0
2005-04-11 13:00:00,33.45,33.46,33.26,33.3,41800.0,26.4821,26.49,26.3317,26.3633,41800.0
2005-04-11 13:30:00,33.3,33.35,33.23,33.25,37600.0,26.3633,26.4029,26.3079,26.3238,37600.0
2005-04-11 14:00:00,33.25,33.27,33.19,33.24,34100.0,26.3238,26.3396,26.2763,26.3158,34100.0
2005-04-11 14:30:00,33.24,33.4,33.24,33.4,47900.0,26.3158,26.4425,26.3158,26.4425,47900.0
2005-04-11 15:00:00,33.4,33.41,33.33,33.37,47400.0,26.4425,26.4504,26.3871,26.4188,47400.0
2005-04-11 15:30:00,33.36,33.44,33.34,33.43,112300.0,26.4108,26.4742,26.395,26.4663,112300.0
2005-04-12 09:30:00,33.47,33.47,33.16,33.16,77500.0,26.4979,26.4979,26.2525,26.2525,77500.0
2005-04-12 10:00:00,33.16,33.22,33.1,33.13,38000.0,26.2525,26.3,26.205,26.2288,38000.0
2005-04-12 10:30:00,33.14,33.14,32.96,33.05,75100.0,26.2367,26.2367,26.0942,26.1654,75100.0
2005-04-12 11:00:00,33.05,33.11,33.05,33.1,28200.0,26.1654,26.2129,26.1654,26.205,28200.0
2005-04-12 11:30:00,33.1,33.16,33.1,33.12,48900.0,26.205,26.2525,26.205,26.2208,48900.0
2005-04-12 12:00:00,33.12,33.16,33.1,33.1,29500.0,26.2208,26.2525,26.205,26.205,29500.0
2005-04-12 12:30:00,33.11,33.18,33.11,33.17,17400.0,26.2129,26.2683,26.2129,26.2604,17400.0
2005-04-12 13:00:00,33.17,33.23,33.14,33.17,46000.0,26.2604,26.3079,26.2367,26.2604,46000.0
2005-04-12 13:30:00,33.16,33.23,33.12,33.19,47500.0,26.2525,26.3079,26.2208,26.2763,47500.0
2005-04-12 14:00:00,33.19,33.65,33.14,33.53,133700.0,26.2763,26.6404,26.2367,26.5454,133700.0
2005-04-12 14:30:00,33.53,33.76,33.51,33.73,92800.0,26.5454,26.7275,26.5296,26.7038,92800.0
2005-04-12 15:00:00,33.73,33.9,33.7,33.87,133600.0,26.7038,26.8384,26.68,26.8146,133600.0
2005-04-12 15:30:00,33.87,33.94,33.85,33.9,197700.0,26.8146,26.87,26.7988,26.8384,197700.0
2005-04-13 09:30:00,33.91,33.91,33.66,33.77,68500.0,26.8463,26.8463,26.6483,26.7354,68500.0
2005-04-13 10:00:00,33.77,33.87,33.77,33.85,75700.0,26.7354,26.8146,26.7354,26.7988,75700.0
2005-04-13 10:30:00,33.85,34.06,33.85,34.05,196200.0,26.7988,26.965,26.7988,26.9571,196200.0
2005-04-13 11:00:00,34.05,34.05,33.97,34.03,160100.0,26.9571,26.9571,26.8938,26.9413,160100.0
2005-04-13 11:30:00,34.03,34.16,34.03,34.1,63200.0,26.9413,27.0442,26.9413,26.9967,63200.0
2005-04-13 12:00:00,34.1,34.14,34.07,34.12,93600.0,26.9967,27.0284,26.9729,27.0125,93600.0
2005-04-13 12:30:00,34.11,34.17,34.08,34.16,57500.0,27.0046,27.0521,26.9809,27.0442,57500.0
2005-04-13 13:00:00,34.16,34.18,34.0,34.02,84100.0,27.0442,27.06,26.9175,26.9334,84100.0
2005-04-13 13:30:00,34.02,34.05,33.97,34.01,272800.0,26.9334,26.9571,26.8938,26.9254,272800.0
2005-04-13 14:00:00,34.02,34.04,33.99,33.99,176500.0,26.9334,26.9492,26.9096,26.9096,176500.0
2005-04-13 14:30:00,34.0,34.03,33.98,34.02,167300.0,26.9175,26.9413,26.9017,26.9334,167300.0
2005-04-13 15:00:00,34.02,34.05,33.99,34.04,248200.0,26.9334,26.9571,26.9096,26.9492,248200.0
2005-04-13 15:30:00,34.04,34.23,34.01,34.2,294100.0,26.9492,27.0996,26.9254,27.0759,294100.0
2005-04-14 09:30:00,34.2,34.2,33.9,34.12,79600.0,27.0759,27.0759,26.8384,27.0125,79600.0
2005-04-14 10:00:00,34.11,34.11,33.95,33.97,126600.0,27.0046,27.0046,26.8779,26.8938,126600.0
2005-04-14 10:30:00,33.97,34.02,33.75,34.0,94200.0,26.8938,26.9334,26.7196,26.9175,94200.0
2005-04-14 11:00:00,33.98,34.08,33.93,33.98,63100.0,26.9017,26.9809,26.8621,26.9017,63100.0
2005-04-14 11:30:00,33.98,34.01,33.89,33.9,76100.0,26.9017,26.9254,26.8304,26.8384,76100.0
2005-04-14 12:00:00,33.89,33.9,33.75,33.75,63800.0,26.8304,26.8384,26.7196,26.7196,63800.0
2005-04-14 12:30:00,33.75,33.83,33.62,33.64,66100.0,26.7196,26.7829,26.6167,26.6325,66100.0
2005-04-14 13:00:00,33.65,33.66,33.47,33.48,52600.0,26.6404,26.6483,26.4979,26.5058,52600.0
2005-04-14 13:30:00,33.47,33.56,33.44,33.53,75100.0,26.4979,26.5692,26.4742,26.5454,75100.0
2005-04-14 14:00:00,33.52,33.72,33.49,33.71,74300.0,26.5375,26.6958,26.5138,26.6879,74300.0
2005-04-14 14:30:00,33.7,33.74,33.64,33.67,96000.0,26.68,26.7117,26.6325,26.6563,96000.0
2005-04-14 15:00:00,33.67,33.74,33.62,33.63,78200.0,26.6563,26.7117,26.6167,26.6246,78200.0
2005-04-14 15:30:00,33.63,33.7,33.51,33.63,181100.0,26.6246,26.68,26.5296,26.6246,181100.0
2005-04-15 09:30:00,33.64,33.85,33.41,33.57,183200.0,26.6325,26.7988,26.4504,26.5771,183200.0
2005-04-15 10:00:00,33.55,33.72,33.53,33.62,102500.0,26.5613,26.6958,26.5454,26.6167,102500.0
2005-04-15 10:30:00,33.61,33.85,33.61,33.71,64100.0,26.6088,26.7988,26.6088,26.6879,64100.0
2005-04-15 11:00:00,33.72,33.79,33.61,33.63,48800.0,26.6958,26.7513,26.6088,26.6246,48800.0
2005-04-15 11:30:00,33.63,33.75,33.55,33.64,85100.0,26.6246,26.7196,26.5613,26.6325,85100.0
2005-04-15 12:00:00,33.62,33.77,33.51,33.54,40800.0,26.6167,26.7354,26.5296,26.5533,40800.0
2005-04-15 12:30:00,33.54,33.64,33.33,33.33,59000.0,26.5533,26.6325,26.3871,26.3871,59000.0
2005-04-15 13:00:00,33.33,33.51,33.31,33.48,54500.0,26.3871,26.5296,26.3713,26.5058,54500.0
2005-04-15 13:30:00,33.48,33.53,33.26,33.26,34500.0,26.5058,26.5454,26.3317,26.3317,34500.0
2005-04-15 14:00:00,33.26,33.49,33.26,33.34,43100.0,26.3317,26.5138,26.3317,26.395,43100.0
2005-04-15 14:30:00,33.34,33.37,33.18,33.34,52900.0,26.395,26.4188,26.2683,26.395,52900.0
2005-04-15 15:00:00,33.34,33.34,33.08,33.09,71100.0,26.395,26.395,26.1892,26.1971,71100.0
2005-04-15 15:30:00,33.08,33.18,32.9,32.95,141300.0,26.1892,26.2683,26.0467,26.0862,141300.0
2005-04-18 09:30:00,32.93,33.04,32.7,32.93,72600.0,26.0704,26.1575,25.8883,26.0704,72600.0
2005-04-18 10:00:00,32.94,33.2,32.94,33.01,70200.0,26.0783,26.2842,26.0783,26.1337,70200.0
2005-04-18 10:30:00,33.01,33.04,32.92,33.02,47300.0,26.1337,26.1575,26.0625,26.1417,47300.0
2005-04-18 11:00:00,33.02,33.13,32.85,32.86,40800.0,26.1417,26.2288,26.0071,26.015,40800.0
2005-04-18 11:30:00,32.87,32.9,32.74,32.76,42600.0,26.0229,26.0467,25.92,25.9358,42600.0
2005-04-18 12:00:00,32.77,32.88,32.76,32.84,29300.0,25.9437,26.0308,25.9358,25.9992,29300.0
2005-04-18 12:30:00,32.84,33.07,32.84,33.03,44700.0,25.9992,26.1812,25.9992,26.1496,44700.0
2005-04-18 13:00:00,33.04,33.07,32.92,33.01,40300.0,26.1575,26.1812,26.0625,26.1337,40300.0
2005-04-18 13:30:00,33.01,33.04,32.9,32.95,41200.0,26.1337,26.1575,26.0467,26.0862,41200.0
2005-04-18 14:00:00,32.96,33.01,32.79,32.81,95600.0,26.0942,26.1337,25.9596,25.9754,95600.0
2005-04-18 14:30:00,32.82,32.91,32.75,32.91,61400.0,25.9833,26.0546,25.9279,26.0546,61400.0
2005-04-18 15:00:00,32.92,33.08,32.91,33.08,50700.0,26.0625,26.1892,26.0546,26.1892,50700.0
2005-04-18 15:30:00,33.09,33.19,33.06,33.19,103100.0,26.1971,26.2763,26.1733,26.2763,103100.0
2005-04-19 09:30:00,33.13,33.21,32.96,33.17,82700.0,26.2288,26.2921,26.0942,26.2604,82700.0
2005-04-19 10:00:00,33.17,33.31,32.97,32.98,86700.0,26.2604,26.3713,26.1021,26.11,86700.0
2005-04-19 10:30:00,32.98,33.07,32.92,32.94,38600.0,26.11,26.1812,26.0625,26.0783,38600.0
2005-04-19 11:00:00,32.94,33.02,32.94,32.99,57100.0,26.0783,26.1417,26.0783,26.1179,57100.0
2005-04-19 11:30:00,32.99,33.0,32.95,32.99,34600.0,26.1179,26.1258,26.0862,26.1179,34600.0
2005-04-19 12:00:00,32.98,33.0,32.86,32.91,28300.0,26.11,26.1258,26.015,26.0546,28300.0
2005-04-19 12:30:00,32.9,32.92,32.83,32.85,28100.0,26.0467,26.0625,25.9912,26.0071,28100.0
2005-04-19 13:00:00,32.86,32.89,32.8,32.84,58500.0,26.015,26.0387,25.9675,25.9992,58500.0
2005-04-19 13:30:00,32.83,32.95,32.83,32.94,59600.0,25.9912,26.0862,25.9912,26.0783,59600.0
2005-04-19 14:00:00,32.95,33.13,32.94,33.08,53400.0,26.0862,26.2288,26.0783,26.1892,53400.0
2005-04-19 14:30:00,33.08,33.13,33.03,33.11,29600.0,26.1892,26.2288,26.1496,26.2129,29600.0
2005-04-19 15:00:00,33.11,33.11,33.01,33.04,46000.0,26.2129,26.2129,26.1337,26.1575,46000.0
2005-04-19 15:30:00,33.04,33.17,33.04,33.09,68600.0,26.1575,26.2604,26.1575,26.1971,68600.0
2005-04-20 09:30:00,32.95,33.11,32.79,32.87,72900.0,26.0862,26.2129,25.9596,26.0229,72900.0
2005-04-20 10:00:00,32.88,33.02,32.87,33.02,44200.0,26.0308,26.1417,26.0229,26.1417,44200.0
2005-04-20 10:30:00,33.02,33.04,32.85,33.02,58500.0,26.1417,26.1575,26.0071,26.1417,58500.0
2005-04-20 11:00:00,33.02,33.22,33.02,33.06,36800.0,26.1417,26.3,26.1417,26.1733,36800.0
2005-04-20 11:30:00,33.03,33.13,33.02,33.13,45000.0,26.1496,26.2288,26.1417,26.2288,45000.0
2005-04-20 12:00:00,33.13,33.18,33.09,33.09,48100.0,26.2288,26.2683,26.1971,26.1971,48100.0
2005-04-20 12:30:00,33.1,33.11,32.95,32.95,58300.0,26.205,26.2129,26.0862,26.0862,58300.0
2005-04-20 13:00:00,32.95,32.99,32.9,32.94,46800.0,26.0862,26.1179,26.0467,26.0783,46800.0
2005-04-20 13:30:00,32.94,32.97,32.83,32.92,42900.0,26.0783,26.1021,25.9912,26.0625,42900.0
2005-04-20 14:00:00,32.92,32.96,32.72,32.73,44100.0,26.0625,26.0942,25.9042,25.9121,44100.0
2005-04-20 14:30:00,32.71,32.83,32.67,32.8,43300.0,25.8962,25.9912,25.8646,25.9675,43300.0
2005-04-20 15:00:00,32.79,32.79,32.59,32.66,77500.0,25.9596,25.9596,25.8012,25.8567,77500.0
2005-04-20 15:30:00,32.66,32.66,32.53,32.61,117600.0,25.8567,25.8567,25.7537,25.8171,117600.0
2005-04-21 09:30:00,32.9,33.13,32.57,32.65,107400.0,26.0467,26.2288,25.7854,25.8487,107400.0
2005-04-21 10:00:00,32.64,32.85,32.5,32.55,61100.0,25.8408,26.0071,25.73,25.7696,61100.0
2005-04-21 10:30:00,32.55,32.62,32.41,32.5,59000.0,25.7696,25.825,25.6587,25.73,59000.0
2005-04-21 11:00:00,32.5,32.58,32.48,32.5,37700.0,25.73,25.7933,25.7142,25.73,37700.0
2005-04-21 11:30:00,32.49,32.6,32.49,32.57,40300.0,25.7221,25.8092,25.7221,25.7854,40300.0
2005-04-21 12:00:00,32.57,32.81,32.57,32.75,64700.0,25.7854,25.9754,25.7854,25.9279,64700.0
2005-04-21 12:30:00,32.75,32.76,32.6,32.74,32800.0,25.9279,25.9358,25.8092,25.92,32800.0
2005-04-21 13:00:00,32.74,32.91,32.7,32.88,54000.0,25.92,26.0546,25.8883,26.0308,54000.0
2005-04-21 13:30:00,32.87,33.06,32.85,33.03,41600.0,26.0229,26.1733,26.0071,26.1496,41600.0
2005-04-21 14:00:00,33.03,33.16,32.99,33.12,34300.0,26.1496,26.2525,26.1179,26.2208,34300.0
2005-04-21 14:30:00,33.11,33.11,32.97,33.05,38500.0,26.2129,26.2129,26.1021,26.1654,38500.0
2005-04-21 15:00:00,33.03,33.08,32.9,33.01,46500.0,26.1496,26.1892,26.0467,26.1337,46500.0
2005-04-21 15:30:00,33.02,33.12,33.0,33.1,95400.0,26.1417,26.2208,26.1258,26.205,95400.0
2005-04-22 09:30:00,33.0,33.08,32.76,32.9,51000.0,26.1258,26.1892,25.9358,26.0467,51000.0
2005-04-22 10:00:00,32.9,32.93,32.72,32.79,47800.0,26.0467,26.0704,25.9042,25.9596,47800.0
2005-04-22 10:30:00,32.76,32.87,32.66,32.73,32700.0,25.9358,26.0229,25.8567,25.9121,32700.0
2005-04-22 11:00:00,32.72,32.99,32.68,32.89,45700.0,25.9042,26.1179,25.8725,26.0387,45700.0
2005-04-22 11:30:00,32.89,32.89,32.65,32.67,41200.0,26.0387,26.0387,25.8487,25.8646,41200.0
2005-04-22 12:00:00,32.64,32.68,32.58,32.58,41100.0,25.8408,25.8725,25.7933,25.7933,41100.0
2005-04-22 12:30:00,32.57,32.8,32.53,32.61,34000.0,25.7854,25.9675,25.7537,25.8171,34000.0
2005-04-22 13:00:00,32.6,32.81,32.58,32.81,54300.0,25.8092,25.9754,25.7933,25.9754,54300.0
2005-04-22 13:30:00,32.81,32.85,32.74,32.85,56500.0,25.9754,26.0071,25.92,26.0071,56500.0
2005-04-22 14:00:00,32.84,32.84,32.6,32.62,44700.0,25.9992,25.9992,25.8092,25.825,44700.0
2005-04-22 14:30:00,32.62,32.62,32.3,32.38,107000.0,25.825,25.825,25.5716,25.635,107000.0
2005-04-22 15:00:00,32.37,32.43,32.04,32.05,94100.0,25.6271,25.6746,25.3658,25.3737,94100.0
2005-04-22 15:30:00,32.01,32.32,31.8,32.26,166400.0,25.3421,25.5875,25.1758,25.54,166400.0
2005-04-25 09:30:00,32.1,32.36,32.1,32.25,99900.0,25.4133,25.6191,25.4133,25.5321,99900.0
2005-04-25 10:00:00,32.27,32.68,32.25,32.64,97300.0,25.5479,25.8725,25.5321,25.8408,97300.0
2005-04-25 10:30:00,32.63,32.68,32.58,32.59,62400.0,25.8329,25.8725,25.7933,25.8012,62400.0
2005-04-25 11:00:00,32.59,32.59,32.4,32.42,136200.0,25.8012,25.8012,25.6508,25.6666,136200.0
2005-04-25 11:30:00,32.43,32.49,32.41,32.47,58900.0,25.6746,25.7221,25.6587,25.7062,58900.0
2005-04-25 12:00:00,32.47,32.49,32.37,32.45,59800.0,25.7062,25.7221,25.6271,25.6904,59800.0
2005-04-25 12:30:00,32.44,32.45,32.42,32.44,41400.0,25.6825,25.6904,25.6666,25.6825,41400.0
2005-04-25 13:00:00,32.43,32.45,32.38,32.44,78500.0,25.6746,25.6904,25.635,25.6825,78500.0
2005-04-25 13:30:00,32.44,32.49,32.42,32.48,79400.0,25.6825,25.7221,25.6666,25.7142,79400.0
2005-04-25 14:00:00,32.48,32.57,32.48,32.55,71400.0,25.7142,25.7854,25.7142,25.7696,71400.0
2005-04-25 14:30:00,32.56,32.59,32.42,32.45,64700.0,25.7775,25.8012,25.6666,25.6904,64700.0
2005-04-25 15:00:00,32.46,32.5,32.38,32.49,97900.0,25.6983,25.73,25.635,25.7221,97900.0
2005-04-25 15:30:00,32.49,32.66,32.48,32.6,137300.0,25.7221,25.8567,25.7142,25.8092,137300.0
2005-04-26 09:30:00,32.58,32.66,32.5,32.54,72800.0,25.7933,25.8567,25.73,25.7617,72800.0
2005-04-26 10:00:00,32.55,32.74,32.53,32.67,41400.0,25.7696,25.92,25.7537,25.8646,41400.0
2005-04-26 10:30:00,32.67,32.91,32.65,32.84,51600.0,25.8646,26.0546,25.8487,25.9992,51600.0
2005-04-26 11:00:00,32.84,32.85,32.6,32.73,34300.0,25.9992,26.0071,25.8092,25.9121,34300.0
2005-04-26 11:30:00,32.69,32.77,32.64,32.64,27800.0,25.8804,25.9437,25.8408,25.8408,27800.0
2005-04-26 12:00:00,32.62,32.89,32.61,32.8,51700.0,25.825,26.0387,25.8171,25.9675,51700.0
2005-04-26 12:30:00,32.8,32.81,32.72,32.72,16000.0,25.9675,25.9754,25.9042,25.9042,16000.0
2005-04-26 13:00:00,32.73,32.82,32.59,32.59,58600.0,25.9121,25.9833,25.8012,25.8012,58600.0
2005-04-26 13:30:00,32.62,32.83,32.62,32.79,56600.0,25.825,25.9912,25.825,25.9596,56600.0
2005-04-26 14:00:00,32.79,32.79,32.67,32.69,52900.0,25.9596,25.9596,25.8646,25.8804,52900.0
2005-04-26 14:30:00,32.68,32.72,32.66,32.67,67200.0,25.8725,25.9042,25.8567,25.8646,67200.0
2005-04-26 15:00:00,32.67,32.76,32.62,32.69,95000.0,25.8646,25.9358,25.825,25.8804,95000.0
2005-04-26 15:30:00,32.69,32.7,32.48,32.52,86700.0,25.8804,25.8883,25.7142,25.7458,86700.0
2005-04-27 09:30:00,32.52,32.52,32.21,32.31,85200.0,25.7458,25.7458,25.5004,25.5796,85200.0
2005-04-27 10:00:00,32.31,32.36,32.22,32.35,48900.0,25.5796,25.6191,25.5083,25.6112,48900.0
2005-04-27 10:30:00,32.36,32.55,32.22,32.34,43100.0,25.6191,25.7696,25.5083,25.6033,43100.0
2005-04-27 11:00:00,32.34,32.42,32.22,32.38,39600.0,25.6033,25.6666,25.5083,25.635,39600.0
2005-04-27 11:30:00,32.38,32.49,32.31,32.43,58600.0,25.635,25.7221,25.5796,25.6746,58600.0
2005-04-27 12:00:00,32.43,32.61,32.43,32.47,33500.0,25.6746,25.8171,25.6746,25.7062,33500.0
2005-04-27 12:30:00,32.47,32.48,32.38,32.43,22100.0,25.7062,25.7142,25.635,25.6746,22100.0
2005-04-27 13:00:00,32.43,32.65,32.41,32.47,26800.0,25.6746,25.8487,25.6587,25.7062,26800.0
2005-04-27 13:30:00,32.47,32.54,32.46,32.51,31500.0,25.7062,25.7617,25.6983,25.7379,31500.0
2005-04-27 14:00:00,32.52,32.54,32.43,32.47,29800.0,25.7458,25.7617,25.6746,25.7062,29800.0
2005-04-27 14:30:00,32.47,32.47,32.34,32.44,53200.0,25.7062,25.7062,25.6033,25.6825,53200.0
2005-04-27 15:00:00,32.43,32.49,32.38,32.41,36800.0,25.6746,25.7221,25.635,25.6587,36800.0
2005-04-27 15:30:00,32.41,32.44,32.37,32.38,77000.0,25.6587,25.6825,25.6271,25.635,77000.0
2005-04-28 09:30:00,32.27,32.5,32.05,32.05,61800.0,25.5479,25.73,25.3737,25.3737,61800.0
2005-04-28 10:00:00,32.07,32.25,32.05,32.13,66100.0,25.3896,25.5321,25.3737,25.4371,66100.0
2005-04-28 10:30:00,32.14,32.32,31.84,31.97,72500.0,25.445,25.5875,25.2075,25.3104,72500.0
2005-04-28 11:00:00,31.96,32.13,31.94,32.03,41300.0,25.3025,25.4371,25.2866,25.3579,41300.0
2005-04-28 11:30:00,32.01,32.05,31.94,32.0,39200.0,25.3421,25.3737,25.2866,25.3341,39200.0
2005-04-28 12:00:00,32.0,32.08,31.95,32.08,20500.0,25.3341,25.3975,25.2946,25.3975,20500.0
2005-04-28 12:30:00,32.09,32.18,32.08,32.18,28300.0,25.4054,25.4766,25.3975,25.4766,28300.0
2005-04-28 13:00:00,32.15,32.22,32.14,32.19,44300.0,25.4529,25.5083,25.445,25.4846,44300.0
2005-04-28 13:30:00,32.18,32.29,32.14,32.27,45500.0,25.4766,25.5637,25.445,25.5479,45500.0
2005-04-28 14:00:00,32.28,32.28,31.85,31.94,45600.0,25.5558,25.5558,25.2154,25.2866,45600.0
2005-04-28 14:30:00,31.92,31.99,31.81,31.99,37400.0,25.2708,25.3262,25.1837,25.3262,37400.0
2005-04-28 15:00:00,31.97,31.98,31.91,31.95,35700.0,25.3104,25.3183,25.2629,25.2946,35700.0
2005-04-28 15:30:00,31.94,32.0,31.88,31.9,55300.0,25.2866,25.3341,25.2391,25.255,55300.0
2005-04-29 09:30:00,32.13,32.2,31.97,32.18,86000.0,25.4371,25.4925,25.3104,25.4766,86000.0
2005-04-29 10:00:00,32.18,32.28,31.87,32.0,88500.0,25.4766,25.5558,25.2312,25.3341,88500.0
2005-04-29 10:30:00,31.99,32.09,31.94,32.0,57800.0,25.3262,25.4054,25.2866,25.3341,57800.0
2005-04-29 11:00:00,32.0,32.22,31.97,32.2,120000.0,25.3341,25.5083,25.3104,25.4925,120000.0
2005-04-29 11:30:00,32.19,32.2,32.1,32.11,53100.0,25.4846,25.4925,25.4133,25.4212,53100.0
2005-04-29 12:00:00,32.12,32.23,32.12,32.21,75700.0,25.4291,25.5162,25.4291,25.5004,75700.0
2005-04-29 12:30:00,32.21,32.29,32.2,32.24,32600.0,25.5004,25.5637,25.4925,25.5241,32600.0
2005-04-29 13:00:00,32.24,32.49,32.21,32.38,55100.0,25.5241,25.7221,25.5004,25.635,55100.0
2005-04-29 13:30:00,32.38,32.41,32.28,32.39,24500.0,25.635,25.6587,25.5558,25.6429,24500.0
2005-04-29 14:00:00,32.4,32.47,32.34,32.47,34800.0,25.6508,25.7062,25.6033,25.7062,34800.0
2005-04-29 14:30:00,32.49,32.71,32.49,32.58,94900.0,25.7221,25.8962,25.7221,25.7933,94900.0
2005-04-29 15:00:00,32.58,32.62,32.51,32.6,56700.0,25.7933,25.825,25.7379,25.8092,56700.0
2005-04-29 15:30:00,32.6,32.69,32.57,32.68,71700.0,25.8092,25.8804,25.7854,25.8725,71700.0
2005-05-02 09:30:00,32.71,32.83,32.55,32.76,61500.0,25.8962,25.9912,25.7696,25.9358,61500.0
2005-05-02 10:00:00,32.77,32.86,32.68,32.77,86600.0,25.9437,26.015,25.8725,25.9437,86600.0
2005-05-02 10:30:00,32.74,32.78,32.65,32.67,43800.0,25.92,25.9517,25.8487,25.8646,43800.0
2005-05-02 11:00:00,32.67,32.77,32.63,32.64,36700.0,25.8646,25.9437,25.8329,25.8408,36700.0
2005-05-02 11:30:00,32.64,32.76,32.64,32.76,66000.0,25.8408,25.9358,25.8408,25.9358,66000.0
2005-05-02 12:00:00,32.72,32.81,32.7,32.78,21000.0,25.9042,25.9754,25.8883,25.9517,21000.0
2005-05-02 12:30:00,32.79,32.79,32.7,32.71,14700.0,25.9596,25.9596,25.8883,25.8962,14700.0
2005-05-02 13:00:00,32.7,32.74,32.66,32.67,17300.0,25.8883,25.92,25.8567,25.8646,17300.0
2005-05-02 13:30:00,32.67,32.69,32.58,32.64,38100.0,25.8646,25.8804,25.7933,25.8408,38100.0
2005-05-02 14:00:00,32.65,32.65,32.49,32.55,29300.0,25.8487,25.8487,25.7221,25.7696,29300.0
2005-05-02 14:30:00,32.55,32.68,32.52,32.6,36900.0,25.7696,25.8725,25.7458,25.8092,36900.0
2005-05-02 15:00:00,32.61,32.66,32.57,32.64,53400.0,25.8171,25.8567,25.7854,25.8408,53400.0
2005-05-02 15:30:00,32.64,32.72,32.59,32.69,99000.0,25.8408,25.9042,25.8012,25.8804,99000.0
2005-05-03 09:30:00,32.6,32.91,32.55,32.9,42200.0,25.8092,26.0546,25.7696,26.0467,42200.0
2005-05-03 10:00:00,32.9,32.9,32.73,32.74,39300.0,26.0467,26.0467,25.9121,25.92,39300.0
2005-05-03 10:30:00,32.78,32.82,32.71,32.73,35900.0,25.9517,25.9833,25.8962,25.9121,35900.0
2005-05-03 11:00:00,32.72,32.8,32.72,32.77,28500.0,25.9042,25.9675,25.9042,25.9437,28500.0
2005-05-03 11:30:00,32.77,32.89,32.74,32.81,43200.0,25.9437,26.0387,25.92,25.9754,43200.0
2005-05-03 12:00:00,32.81,32.83,32.75,32.76,19900.0,25.9754,25.9912,25.9279,25.9358,19900.0
2005-05-03 12:30:00,32.77,32.78,32.7,32.76,23500.0,25.9437,25.9517,25.8883,25.9358,23500.0
2005-05-03 13:00:00,32.76,32.76,32.68,32.72,24400.0,25.9358,25.9358,25.8725,25.9042,24400.0
2005-05-03 13:30:00,32.72,32.74,32.67,32.74,42300.0,25.9042,25.92,25.8646,25.92,42300.0
2005-05-03 14:00:00,32.8,32.8,32.54,32.65,91800.0,25.9675,25.9675,25.7617,25.8487,91800.0
2005-05-03 14:30:00,32.64,32.92,32.62,32.74,94000.0,25.8408,26.0625,25.825,25.92,94000.0
2005-05-03 15:00:00,32.75,32.76,32.46,32.53,113300.0,25.9279,25.9358,25.6983,25.7537,113300.0
2005-05-03 15:30:00,32.55,32.65,32.43,32.52,156000.0,25.7696,25.8487,25.6746,25.7458,156000.0
2005-05-04 09:30:00,32.66,32.72,32.47,32.6,66800.0,25.8567,25.9042,25.7062,25.8092,66800.0
2005-05-04 10:00:00,32.6,32.76,32.54,32.62,49000.0,25.8092,25.9358,25.7617,25.825,49000.0
2005-05-04 10:30:00,32.63,32.77,32.55,32.67,46300.0,25.8329,25.9437,25.7696,25.8646,46300.0
2005-05-04 11:00:00,32.67,32.72,32.61,32.72,37200.0,25.8646,25.9042,25.8171,25.9042,37200.0
2005-05-04 11:30:00,32.73,32.8,32.68,32.71,42200.0,25.9121,25.9675,25.8725,25.8962,42200.0
2005-05-04 12:00:00,32.71,32.71,32.59,32.6,67100.0,25.8962,25.8962,25.8012,25.8092,67100.0
2005-05-04 12:30:00,32.6,32.65,32.59,32.61,55700.0,25.8092,25.8487,25.8012,25.8171,55700.0
2005-05-04 13:00:00,32.6,32.64,32.59,32.62,39200.0,25.8092,25.8408,25.8012,25.825,39200.0
2005-05-04 13:30:00,32.61,32.76,32.55,32.73,60600.0,25.8171,25.9358,25.7696,25.9121,60600.0
2005-05-04 14:00:00,32.73,32.76,32.6,32.61,60500.0,25.9121,25.9358,25.8092,25.8171,60500.0
2005-05-04 14:30:00,32.62,32.73,32.61,32.73,50000.0,25.825,25.9121,25.8171,25.9121,50000.0
2005-05-04 15:00:00,32.73,32.77,32.68,32.75,72900.0,25.9121,25.9437,25.8725,25.9279,72900.0
2005-05-04 15:30:00,32.74,32.82,32.67,32.73,137700.0,25.92,25.9833,25.8646,25.9121,137700.0
2005-05-05 09:30:00,32.7,32.7,32.48,32.67,55500.0,25.8883,25.8883,25.7142,25.8646,55500.0
2005-05-05 10:00:00,32.68,32.7,32.33,32.39,72700.0,25.8725,25.8883,25.5954,25.6429,72700.0
2005-05-05 10:30:00,32.4,32.7,32.39,32.65,64600.0,25.6508,25.8883,25.6429,25.8487,64600.0
2005-05-05 11:00:00,32.65,32.67,32.57,32.57,32500.0,25.8487,25.8646,25.7854,25.7854,32500.0
2005-05-05 11:30:00,32.57,32.64,32.57,32.59,28100.0,25.7854,25.8408,25.7854,25.8012,28100.0
2005-05-05 12:00:00,32.61,32.67,32.6,32.64,28600.0,25.8171,25.8646,25.8092,25.8408,28600.0
2005-05-05 12:30:00,32.64,32.68,32.21,32.21,46100.0,25.8408,25.8725,25.5004,25.5004,46100.0
2005-05-05 13:00:00,32.2,32.33,32.18,32.31,42700.0,25.4925,25.5954,25.4766,25.5796,42700.0
2005-05-05 13:30:00,32.33,32.45,32.3,32.4,52100.0,25.5954,25.6904,25.5716,25.6508,52100.0
2005-05-05 14:00:00,32.41,32.53,32.4,32.44,31300.0,25.6587,25.7537,25.6508,25.6825,31300.0
2005-05-05 14:30:00,32.44,32.49,32.35,32.4,35100.0,25.6825,25.7221,25.6112,25.6508,35100.0
2005-05-05 15:00:00,32.39,32.56,32.39,32.48,42500.0,25.6429,25.7775,25.6429,25.7142,42500.0
2005-05-05 15:30:00,32.47,32.62,32.47,32.52,40400.0,25.7062,25.825,25.7062,25.7458,40400.0
2005-05-06 09:30:00,32.54,32.67,32.46,32.62,44500.0,25.7617,25.8646,25.6983,25.825,44500.0
2005-05-06 10:00:00,32.63,32.73,32.57,32.66,68200.0,25.8329,25.9121,25.7854,25.8567,68200.0
2005-05-06 10:30:00,32.65,32.75,32.57,32.65,33600.0,25.8487,25.9279,25.7854,25.8487,33600.0
2005-05-06 11:00:00,32.65,32.7,32.62,32.62,27000.0,25.8487,25.8883,25.825,25.825,27000.0
2005-05-06 11:30:00,32.63,32.64,32.47,32.5,30300.0,25.8329,25.8408,25.7062,25.73,30300.0
2005-05-06 12:00:00,32.53,32.54,32.39,32.5,21100.0,25.7537,25.7617,25.6429,25.73,21100.0
2005-05-06 12:30:00,32.5,32.5,32.42,32.47,18500.0,25.73,25.73,25.6666,25.7062,18500.0
2005-05-06 13:00:00,32.48,32.59,32.47,32.59,24100.0,25.7142,25.8012,25.7062,25.8012,24100.0
2005-05-06 13:30:00,32.58,32.58,32.52,32.56,30400.0,25.7933,25.7933,25.7458,25.7775,30400.0
2005-05-06 14:00:00,32.54,32.65,32.53,32.56,33000.0,25.7617,25.8487,25.7537,25.7775,33000.0
2005-05-06 14:30:00,32.56,32.58,32.47,32.47,45400.0,25.7775,25.7933,25.7062,25.7062,45400.0
2005-05-06 15:00:00,32.48,32.57,32.42,32.51,45300.0,25.7142,25.7854,25.6666,25.7379,45300.0
2005-05-06 15:30:00,32.49,32.56,32.4,32.47,49600.0,25.7221,25.7775,25.6508,25.7062,49600.0
2005-05-09 09:30:00,32.42,32.55,32.2,32.32,30900.0,25.6666,25.7696,25.4925,25.5875,30900.0
2005-05-09 10:00:00,32.34,32.37,32.15,32.29,42900.0,25.6033,25.6271,25.4529,25.5637,42900.0
2005-05-09 10:30:00,32.26,32.31,32.2,32.3,24300.0,25.54,25.5796,25.4925,25.5716,24300.0
2005-05-09 11:00:00,32.3,32.43,32.27,32.41,21400.0,25.5716,25.6746,25.5479,25.6587,21400.0
2005-05-09 11:30:00,32.42,32.5,32.42,32.46,18800.0,25.6666,25.73,25.6666,25.6983,18800.0
2005-05-09 12:00:00,32.45,32.61,32.45,32.49,24300.0,25.6904,25.8171,25.6904,25.7221,24300.0
2005-05-09 12:30:00,32.49,32.55,32.46,32.48,21000.0,25.7221,25.7696,25.6983,25.7142,21000.0
2005-05-09 13:00:00,32.48,32.5,32.43,32.47,30100.0,25.7142,25.73,25.6746,25.7062,30100.0
2005-05-09 13:30:00,32.46,32.58,32.44,32.56,34100.0,25.6983,25.7933,25.6825,25.7775,34100.0
2005-05-09 14:00:00,32.55,32.55,32.47,32.48,47700.0,25.7696,25.7696,25.7062,25.7142,47700.0
2005-05-09 14:30:00,32.47,32.58,32.44,32.49,18700.0,25.7062,25.7933,25.6825,25.7221,18700.0
2005-05-09 15:00:00,32.49,32.52,32.45,32.49,38500.0,25.7221,25.7458,25.6904,25.7221,38500.0
2005-05-09 15:30:00,32.49,32.62,32.49,32.56,54600.0,25.7221,25.825,25.7221,25.7775,54600.0
2005-05-10 09:30:00,32.3,32.35,32.2,32.23,22800.0,25.5716,25.6112,25.4925,25.5162,22800.0
2005-05-10 10:00:00,32.21,32.34,32.11,32.21,43900.0,25.5004,25.6033,25.4212,25.5004,43900.0
2005-05-10 10:30:00,32.22,32.28,32.11,32.15,28200.0,25.5083,25.5558,25.4212,25.4529,28200.0
2005-05-10 11:00:00,32.16,32.23,32.16,32.16,29400.0,25.4608,25.5162,25.4608,25.4608,29400.0
2005-05-10 11:30:00,32.16,32.19,32.05,32.06,24400.0,25.4608,25.4846,25.3737,25.3816,24400.0
2005-05-10 12:00:00,32.06,32.14,32.06,32.13,22900.0,25.3816,25.445,25.3816,25.4371,22900.0
2005-05-10 12:30:00,32.13,32.36,32.13,32.31,39800.0,25.4371,25.6191,25.4371,25.5796,39800.0
2005-05-10 13:00:00,32.31,32.39,32.25,32.36,45500.0,25.5796,25.6429,25.5321,25.6191,45500.0
2005-05-10 13:30:00,32.37,32.42,32.31,32.38,32300.0,25.6271,25.6666,25.5796,25.635,32300.0
2005-05-10 14:00:00,32.41,32.44,32.27,32.27,30400.0,25.6587,25.6825,25.5479,25.5479,30400.0
2005-05-10 14:30:00,32.27,32.33,32.08,32.11,33600.0,25.5479,25.5954,25.3975,25.4212,33600.0
2005-05-10 15:00:00,32.1,32.1,32.03,32.07,38000.0,25.4133,25.4133,25.3579,25.3896,38000.0
2005-05-10 15:30:00,32.07,32.2,32.0,32.12,60500.0,25.3896,25.4925,25.3341,25.4291,60500.0
2005-05-11 09:30:00,32.11,32.19,31.95,32.03,37200.0,25.4212,25.4846,25.2946,25.3579,37200.0
2005-05-11 10:00:00,32.03,32.13,32.01,32.11,31500.0,25.3579,25.4371,25.3421,25.4212,31500.0
2005-05-11 10:30:00,32.12,32.2,32.01,32.05,54400.0,25.4291,25.4925,25.3421,25.3737,54400.0
2005-05-11 11:00:00,32.02,32.13,32.0,32.07,20100.0,25.35,25.4371,25.3341,25.3896,20100.0
2005-05-11 11:30:00,32.08,32.14,32.06,32.06,22500.0,25.3975,25.445,25.3816,25.3816,22500.0
2005-05-11 12:00:00,32.06,32.24,31.99,32.0,70100.0,25.3816,25.5241,25.3262,25.3341,70100.0
2005-05-11 12:30:00,32.0,32.12,31.99,32.09,27300.0,25.3341,25.4291,25.3262,25.4054,27300.0
2005-05-11 13:00:00,32.1,32.24,32.1,32.17,24800.0,25.4133,25.5241,25.4133,25.4687,24800.0
2005-05-11 13:30:00,32.18,32.19,32.11,32.18,27400.0,25.4766,25.4846,25.4212,25.4766,27400.0
2005-05-11 14:00:00,32.18,32.39,32.17,32.33,44500.0,25.4766,25.6429,25.4687,25.5954,44500.0
2005-05-11 14:30:00,32.34,32.42,32.3,32.32,46800.0,25.6033,25.6666,25.5716,25.5875,46800.0
2005-05-11 15:00:00,32.33,32.43,32.3,32.33,59500.0,25.5954,25.6746,25.5716,25.5954,59500.0
2005-05-11 15:30:00,32.34,32.44,32.34,32.37,48300.0,25.6033,25.6825,25.6033,25.6271,48300.0
2005-05-12 09:30:00,32.33,32.45,32.25,32.29,59100.0,25.5954,25.6904,25.5321,25.5637,59100.0
2005-05-12 10:00:00,32.27,32.47,32.21,32.29,31000.0,25.5479,25.7062,25.5004,25.5637,31000.0
2005-05-12 10:30:00,32.3,32.41,32.19,32.26,54100.0,25.5716,25.6587,25.4846,25.54,54100.0
2005-05-12 11:00:00,32.27,32.3,32.15,32.3,39000.0,25.5479,25.5716,25.4529,25.5716,39000.0
2005-05-12 11:30:00,32.3,32.3,32.13,32.15,59300.0,25.5716,25.5716,25.4371,25.4529,59300.0
2005-05-12 12:00:00,32.15,32.21,32.1,32.17,40100.0,25.4529,25.5004,25.4133,25.4687,40100.0
2005-05-12 12:30:00,32.16,32.16,32.09,32.13,24000.0,25.4608,25.4608,25.4054,25.4371,24000.0
2005-05-12 13:00:00,32.14,32.16,32.03,32.04,21200.0,25.445,25.4608,25.3579,25.3658,21200.0
2005-05-12 13:30:00,32.05,32.05,31.86,31.89,35800.0,25.3737,25.3737,25.2233,25.2471,35800.0
2005-05-12 14:00:00,31.89,31.94,31.73,31.77,40200.0,25.2471,25.2866,25.1204,25.152,40200.0
2005-05-12 14:30:00,31.76,31.81,31.7,31.74,47000.0,25.1441,25.1837,25.0966,25.1283,47000.0
2005-05-12 15:00:00,31.74,31.75,31.57,31.68,58600.0,25.1283,25.1362,24.9937,25.0808,58600.0
2005-05-12 15:30:00,31.67,31.78,31.61,31.72,61000.0,25.0729,25.16,25.0254,25.1125,61000.0
2005-05-13 09:30:00,31.7,31.71,31.42,31.47,91300.0,25.0966,25.1045,24.875,24.9145,91300.0
2005-05-13 10:00:00,31.47,31.53,31.3,31.35,96200.0,24.9145,24.962,24.78,24.8195,96200.0
2005-05-13 10:30:00,31.35,31.5,31.27,31.5,67100.0,24.8195,24.9383,24.7562,24.9383,67100.0
2005-05-13 11:00:00,31.5,31.52,31.35,31.51,57100.0,24.9383,24.9541,24.8195,24.9462,57100.0
2005-05-13 11:30:00,31.52,31.54,31.44,31.49,62000.0,24.9541,24.97,24.8908,24.9304,62000.0
2005-05-13 12:00:00,31.49,31.52,31.39,31.43,43900.0,24.9304,24.9541,24.8512,24.8829,43900.0
2005-05-13 12:30:00,31.44,31.44,31.35,31.35,50900.0,24.8908,24.8908,24.8195,24.8195,50900.0
2005-05-13 13:00:00,31.34,31.36,31.2,31.2,55400.0,24.8116,24.8275,24.7008,24.7008,55400.0
2005-05-13 13:30:00,31.19,31.22,30.93,31.0,82000.0,24.6929,24.7166,24.487,24.5424,82000.0
2005-05-13 14:00:00,31.0,31.0,30.88,30.96,124700.0,24.5424,24.5424,24.4474,24.5108,124700.0
2005-05-13 14:30:00,30.95,30.96,30.68,30.96,148200.0,24.5029,24.5108,24.2891,24.5108,148200.0
2005-05-13 15:00:00,30.96,31.33,30.95,31.31,153700.0,24.5108,24.8037,24.5029,24.7879,153700.0
2005-05-13 15:30:00,31.31,31.37,31.23,31.28,137900.0,24.7879,24.8354,24.7245,24.7641,137900.0
2005-05-16 09:30:00,31.28,31.57,31.27,31.47,46800.0,24.7641,24.9937,24.7562,24.9145,46800.0
2005-05-16 10:00:00,31.47,31.59,31.47,31.52,58100.0,24.9145,25.0095,24.9145,24.9541,58100.0
2005-05-16 10:30:00,31.52,31.75,31.49,31.73,66700.0,24.9541,25.1362,24.9304,25.1204,66700.0
2005-05-16 11:00:00,31.73,31.8,31.69,31.76,53900.0,25.1204,25.1758,25.0887,25.1441,53900.0
2005-05-16 11:30:00,31.75,31.91,31.73,31.89,80500.0,25.1362,25.2629,25.1204,25.2471,80500.0
2005-05-16 12:00:00,31.89,31.97,31.85,31.85,31500.0,25.2471,25.3104,25.2154,25.2154,31500.0
2005-05-16 12:30:00,31.84,31.86,31.79,31.85,25900.0,25.2075,25.2233,25.1679,25.2154,25900.0
2005-05-16 13:00:00,31.84,31.9,31.83,31.89,34900.0,25.2075,25.255,25.1996,25.2471,34900.0
2005-05-16 13:30:00,31.89,31.92,31.82,31.88,58600.0,25.2471,25.2708,25.1916,25.2391,58600.0
2005-05-16 14:00:00,31.89,31.9,31.81,31.81,40900.0,25.2471,25.255,25.1837,25.1837,40900.0
2005-05-16 14:30:00,31.81,31.9,31.81,31.88,45100.0,25.1837,25.255,25.1837,25.2391,45100.0
2005-05-16 15:00:00,31.88,32.04,31.88,32.03,52200.0,25.2391,25.3658,25.2391,25.3579,52200.0
2005-05-16 15:30:00,32.03,32.05,31.99,32.04,84800.0,25.3579,25.3737,25.3262,25.3658,84800.0
2005-05-17 09:30:00,31.9,32.03,31.8,31.93,45100.0,25.255,25.3579,25.1758,25.2787,45100.0
2005-05-17 10:00:00,31.94,31.97,31.83,31.85,53700.0,25.2866,25.3104,25.1996,25.2154,53700.0
2005-05-17 10:30:00,31.81,31.9,31.79,31.86,31800.0,25.1837,25.255,25.1679,25.2233,31800.0
2005-05-17 11:00:00,31.85,31.95,31.8,31.82,38300.0,25.2154,25.2946,25.1758,25.1916,38300.0
2005-05-17 11:30:00,31.83,31.92,31.8,31.83,52600.0,25.1996,25.2708,25.1758,25.1996,52600.0
2005-05-17 12:00:00,31.83,31.87,31.76,31.81,43900.0,25.1996,25.2312,25.1441,25.1837,43900.0
2005-05-17 12:30:00,31.81,31.84,31.74,31.78,15200.0,25.1837,25.2075,25.1283,25.16,15200.0
2005-05-17 13:00:00,31.77,31.84,31.75,31.81,17600.0,25.152,25.2075,25.1362,25.1837,17600.0
2005-05-17 13:30:00,31.81,31.85,31.79,31.84,39200.0,25.1837,25.2154,25.1679,25.2075,39200.0
2005-05-17 14:00:00,31.87,31.92,31.81,31.85,181200.0,25.2312,25.2708,25.1837,25.2154,181200.0
2005-05-17 14:30:00,31.85,32.18,31.84,32.11,183800.0,25.2154,25.4766,25.2075,25.4212,183800.0
2005-05-17 15:00:00,32.12,32.12,32.07,32.1,76000.0,25.4291,25.4291,25.3896,25.4133,76000.0
2005-05-17 15:30:00,32.1,32.2,32.09,32.15,92500.0,25.4133,25.4925,25.4054,25.4529,92500.0
2005-05-18 09:30:00,32.18,32.64,32.01,32.58,114400.0,25.4766,25.8408,25.3421,25.7933,114400.0
2005-05-18 10:00:00,32.59,32.83,32.53,32.79,65000.0,25.8012,25.9912,25.7537,25.9596,65000.0
2005-05-18 10:30:00,32.81,32.85,32.72,32.81,55500.0,25.9754,26.0071,25.9042,25.9754,55500.0
2005-05-18 11:00:00,32.81,32.82,32.73,32.76,57700.0,25.9754,25.9833,25.9121,25.9358,57700.0
2005-05-18 11:30:00,32.78,32.9,32.74,32.86,43200.0,25.9517,26.0467,25.92,26.015,43200.0
2005-05-18 12:00:00,32.86,33.11,32.85,33.07,65400.0,26.015,26.2129,26.0071,26.1812,65400.0
2005-05-18 12:30:00,33.06,33.1,32.98,33.09,26600.0,26.1733,26.205,26.11,26.1971,26600.0
2005-05-18 13:00:00,33.09,33.1,32.94,33.05,33100.0,26.1971,26.205,26.0783,26.1654,33100.0
2005-05-18 13:30:00,33.04,33.06,32.89,32.92,42900.0,26.1575,26.1733,26.0387,26.0625,42900.0
2005-05-18 14:00:00,32.91,33.02,32.89,33.01,26900.0,26.0546,26.1417,26.0387,26.1337,26900.0
2005-05-18 14:30:00,33.01,33.1,32.9,33.03,51800.0,26.1337,26.205,26.0467,26.1496,51800.0
2005-05-18 15:00:00,33.03,33.12,33.0,33.04,68800.0,26.1496,26.2208,26.1258,26.1575,68800.0
2005-05-18 15:30:00,33.04,33.05,32.91,32.99,155300.0,26.1575,26.1654,26.0546,26.1179,155300.0
2005-05-19 09:30:00,32.96,32.96,32.7,32.76,38700.0,26.0942,26.0942,25.8883,25.9358,38700.0
2005-05-19 10:00:00,32.77,32.91,32.71,32.76,26400.0,25.9437,26.0546,25.8962,25.9358,26400.0
2005-05-19 10:30:00,32.75,32.85,32.72,32.76,35100.0,25.9279,26.0071,25.9042,25.9358,35100.0
2005-05-19 11:00:00,32.77,32.82,32.75,32.76,20300.0,25.9437,25.9833,25.9279,25.9358,20300.0
2005-05-19 11:30:00,32.76,32.82,32.73,32.78,36000.0,25.9358,25.9833,25.9121,25.9517,36000.0
2005-05-19 12:00:00,32.78,32.86,32.71,32.81,30400.0,25.9517,26.015,25.8962,25.9754,30400.0
2005-05-19 12:30:00,32.81,32.82,32.77,32.8,18900.0,25.9754,25.9833,25.9437,25.9675,18900.0
2005-05-19 13:00:00,32.8,32.88,32.8,32.8,16400.0,25.9675,26.0308,25.9675,25.9675,16400.0
2005-05-19 13:30:00,32.79,32.79,32.65,32.68,20100.0,25.9596,25.9596,25.8487,25.8725,20100.0
2005-05-19 14:00:00,32.68,32.8,32.66,32.8,25800.0,25.8725,25.9675,25.8567,25.9675,25800.0
2005-05-19 14:30:00,32.79,32.84,32.65,32.82,26200.0,25.9596,25.9992,25.8487,25.9833,26200.0
2005-05-19 15:00:00,32.85,32.95,32.79,32.85,47800.0,26.0071,26.0862,25.9596,26.0071,47800.0
2005-05-19 15:30:00,32.85,32.91,32.85,32.89,41000.0,26.0071,26.0546,26.0071,26.0387,41000.0
2005-05-20 09:30:00,33.03,33.03,32.73,32.88,116200.0,26.1496,26.1496,25.9121,26.0308,116200.0
2005-05-20 10:00:00,32.9,32.92,32.83,32.9,19100.0,26.0467,26.0625,25.9912,26.0467,19100.0
2005-05-20 10:30:00,32.88,32.9,32.78,32.78,23400.0,26.0308,26.0467,25.9517,25.9517,23400.0
2005-05-20 11:00:00,32.78,32.83,32.67,32.68,32700.0,25.9517,25.9912,25.8646,25.8725,32700.0
2005-05-20 11:30:00,32.68,32.68,32.58,32.6,19200.0,25.8725,25.8725,25.7933,25.8092,19200.0
2005-05-20 12:00:00,32.6,32.75,32.6,32.75,27900.0,25.8092,25.9279,25.8092,25.9279,27900.0
2005-05-20 12:30:00,32.76,32.76,32.7,32.74,11800.0,25.9358,25.9358,25.8883,25.92,11800.0
2005-05-20 13:00:00,32.74,32.76,32.71,32.73,16100.0,25.92,25.9358,25.8962,25.9121,16100.0
2005-05-20 13:30:00,32.73,32.74,32.66,32.7,18000.0,25.9121,25.92,25.8567,25.8883,18000.0
2005-05-20 14:00:00,32.71,32.81,32.7,32.74,16200.0,25.8962,25.9754,25.8883,25.92,16200.0
2005-05-20 14:30:00,32.75,32.78,32.7,32.73,24500.0,25.9279,25.9517,25.8883,25.9121,24500.0
2005-05-20 15:00:00,32.73,32.75,32.65,32.73,17800.0,25.9121,25.9279,25.8487,25.9121,17800.0
2005-05-20 15:30:00,32.73,32.81,32.72,32.81,35900.0,25.9121,25.9754,25.9042,25.9754,35900.0
2005-05-23 09:30:00,32.9,32.9,32.59,32.74,56200.0,26.0467,26.0467,25.8012,25.92,56200.0
2005-05-23 10:00:00,32.75,32.77,32.7,32.73,56800.0,25.9279,25.9437,25.8883,25.9121,56800.0
2005-05-23 10:30:00,32.73,32.77,32.71,32.72,41900.0,25.9121,25.9437,25.8962,25.9042,41900.0
2005-05-23 11:00:00,32.72,32.79,32.72,32.77,53300.0,25.9042,25.9596,25.9042,25.9437,53300.0
2005-05-23 11:30:00,32.77,32.8,32.75,32.78,32200.0,25.9437,25.9675,25.9279,25.9517,32200.0
2005-05-23 12:00:00,32.79,32.85,32.75,32.84,47600.0,25.9596,26.0071,25.9279,25.9992,47600.0
2005-05-23 12:30:00,32.83,32.9,32.78,32.79,36300.0,25.9912,26.0467,25.9517,25.9596,36300.0
2005-05-23 13:00:00,32.8,32.85,32.77,32.85,45400.0,25.9675,26.0071,25.9437,26.0071,45400.0
2005-05-23 13:30:00,32.85,32.91,32.84,32.87,16300.0,26.0071,26.0546,25.9992,26.0229,16300.0
2005-05-23 14:00:00,32.87,33.13,32.87,33.07,41800.0,26.0229,26.2288,26.0229,26.1812,41800.0
2005-05-23 14:30:00,33.07,33.18,33.06,33.17,40000.0,26.1812,26.2683,26.1733,26.2604,40000.0
2005-05-23 15:00:00,33.17,33.2,33.06,33.13,39500.0,26.2604,26.2842,26.1733,26.2288,39500.0
2005-05-23 15:30:00,33.13,33.16,33.01,33.08,59900.0,26.2288,26.2525,26.1337,26.1892,59900.0
2005-05-24 09:30:00,32.87,32.87,32.41,32.61,61400.0,26.0229,26.0229,25.6587,25.8171,61400.0
2005-05-24 10:00:00,32.61,32.61,32.5,32.58,52000.0,25.8171,25.8171,25.73,25.7933,52000.0
2005-05-24 10:30:00,32.56,32.68,32.54,32.6,50100.0,25.7775,25.8725,25.7617,25.8092,50100.0
2005-05-24 11:00:00,32.59,32.72,32.51,32.56,60300.0,25.8012,25.9042,25.7379,25.7775,60300.0
2005-05-24 11:30:00,32.55,32.63,32.52,32.55,32700.0,25.7696,25.8329,25.7458,25.7696,32700.0
2005-05-24 12:00:00,32.53,32.63,32.5,32.53,14000.0,25.7537,25.8329,25.73,25.7537,14000.0
2005-05-24 12:30:00,32.53,32.56,32.49,32.54,27200.0,25.7537,25.7775,25.7221,25.7617,27200.0
2005-05-24 13:00:00,32.53,32.55,32.47,32.48,15800.0,25.7537,25.7696,25.7062,25.7142,15800.0
2005-05-24 13:30:00,32.48,32.52,32.44,32.5,35600.0,25.7142,25.7458,25.6825,25.73,35600.0
2005-05-24 14:00:00,32.5,32.59,32.47,32.57,41000.0,25.73,25.8012,25.7062,25.7854,41000.0
2005-05-24 14:30:00,32.56,32.66,32.54,32.66,68000.0,25.7775,25.8567,25.7617,25.8567,68000.0
2005-05-24 15:00:00,32.65,32.75,32.61,32.75,47500.0,25.8487,25.9279,25.8171,25.9279,47500.0
2005-05-24 15:30:00,32.75,32.77,32.69,32.72,58800.0,25.9279,25.9437,25.8804,25.9042,58800.0
2005-05-25 09:30:00,32.58,32.67,32.37,32.43,36100.0,25.7933,25.8646,25.6271,25.6746,36100.0
2005-05-25 10:00:00,32.43,32.43,32.19,32.31,29300.0,25.6746,25.6746,25.4846,25.5796,29300.0
2005-05-25 10:30:00,32.3,32.3,32.16,32.22,24400.0,25.5716,25.5716,25.4608,25.5083,24400.0
2005-05-25 11:00:00,32.24,32.26,32.17,32.19,33800.0,25.5241,25.54,25.4687,25.4846,33800.0
2005-05-25 11:30:00,32.21,32.29,32.11,32.14,42100.0,25.5004,25.5637,25.4212,25.445,42100.0
2005-05-25 12:00:00,32.13,32.22,32.1,32.16,24500.0,25.4371,25.5083,25.4133,25.4608,24500.0
2005-05-25 12:30:00,32.15,32.3,32.14,32.21,21600.0,25.4529,25.5716,25.445,25.5004,21600.0
2005-05-25 13:00:00,32.21,32.25,32.12,32.12,22800.0,25.5004,25.5321,25.4291,25.4291,22800.0
2005-05-25 13:30:00,32.12,32.24,32.11,32.19,24300.0,25.4291,25.5241,25.4212,25.4846,24300.0
2005-05-25 14:00:00,32.2,32.31,32.2,32.29,20800.0,25.4925,25.5796,25.4925,25.5637,20800.0
2005-05-25 14:30:00,32.29,32.43,32.29,32.42,30000.0,25.5637,25.6746,25.5637,25.6666,30000.0
2005-05-25 15:00:00,32.41,32.43,32.37,32.39,28300.0,25.6587,25.6746,25.6271,25.6429,28300.0
2005-05-25 15:30:00,32.4,32.48,32.39,32.47,88800.0,25.6508,25.7142,25.6429,25.7062,88800.0
2005-05-26 09:30:00,32.56,32.66,32.51,32.52,49200.0,25.7775,25.8567,25.7379,25.7458,49200.0
2005-05-26 10:00:00,32.54,32.71,32.52,32.7,35100.0,25.7617,25.8962,25.7458,25.8883,35100.0
2005-05-26 10:30:00,32.69,32.69,32.58,32.62,25900.0,25.8804,25.8804,25.7933,25.825,25900.0
2005-05-26 11:00:00,32.62,32.62,32.53,32.54,24800.0,25.825,25.825,25.7537,25.7617,24800.0
2005-05-26 11:30:00,32.52,32.6,32.52,32.55,33200.0,25.7458,25.8092,25.7458,25.7696,33200.0
2005-05-26 12:00:00,32.55,32.59,32.52,32.57,26300.0,25.7696,25.8012,25.7458,25.7854,26300.0
2005-05-26 12:30:00,32.57,32.61,32.55,32.56,15700.0,25.7854,25.8171,25.7696,25.7775,15700.0
2005-05-26 13:00:00,32.56,32.58,32.5,32.55,27900.0,25.7775,25.7933,25.73,25.7696,27900.0
2005-05-26 13:30:00,32.54,32.57,32.54,32.56,26500.0,25.7617,25.7854,25.7617,25.7775,26500.0
2005-05-26 14:00:00,32.57,32.63,32.55,32.63,47700.0,25.7854,25.8329,25.7696,25.8329,47700.0
2005-05-26 14:30:00,32.62,32.63,32.5,32.55,42500.0,25.825,25.8329,25.73,25.7696,42500.0
2005-05-26 15:00:00,32.54,32.57,32.54,32.56,35300.0,25.7617,25.7854,25.7617,25.7775,35300.0
2005-05-26 15:30:00,32.56,32.63,32.5,32.57,84800.0,25.7775,25.8329,25.73,25.7854,84800.0
2005-05-27 09:30:00,32.62,32.66,32.55,32.62,29300.0,25.825,25.8567,25.7696,25.825,29300.0
2005-05-27 10:00:00,32.61,32.66,32.52,32.57,17900.0,25.8171,25.8567,25.7458,25.7854,17900.0
2005-05-27 10:30:00,32.57,32.64,32.53,32.55,25300.0,25.7854,25.8408,25.7537,25.7696,25300.0
2005-05-27 11:00:00,32.56,32.59,32.49,32.53,20400.0,25.7775,25.8012,25.7221,25.7537,20400.0
2005-05-27 11:30:00,32.52,32.54,32.45,32.51,17600.0,25.7458,25.7617,25.6904,25.7379,17600.0
2005-05-27 12:00:00,32.51,32.51,32.44,32.45,15900.0,25.7379,25.7379,25.6825,25.6904,15900.0
2005-05-27 12:30:00,32.45,32.5,32.41,32.5,22400.0,25.6904,25.73,25.6587,25.73,22400.0
2005-05-27 13:00:00,32.49,32.62,32.49,32.58,20700.0,25.7221,25.825,25.7221,25.7933,20700.0
2005-05-27 13:30:00,32.57,32.6,32.55,32.6,18200.0,25.7854,25.8092,25.7696,25.8092,18200.0
2005-05-27 14:00:00,32.6,32.63,32.58,32.62,15600.0,25.8092,25.8329,25.7933,25.825,15600.0
2005-05-27 14:30:00,32.61,32.61,32.54,32.58,23900.0,25.8171,25.8171,25.7617,25.7933,23900.0
2005-05-27 15:00:00,32.58,32.58,32.5,32.55,23400.0,25.7933,25.7933,25.73,25.7696,23400.0
2005-05-27 15:30:00,32.55,32.6,32.54,32.58,40100.0,25.7696,25.8092,25.7617,25.7933,40100.0
2005-05-31 09:30:00,32.53,32.57,32.25,32.25,25000.0,25.7537,25.7854,25.5321,25.5321,25000.0
2005-05-31 10:00:00,32.29,32.4,32.25,32.36,25400.0,25.5637,25.6508,25.5321,25.6191,25400.0
2005-05-31 10:30:00,32.36,32.42,32.33,32.4,36900.0,25.6191,25.6666,25.5954,25.6508,36900.0
2005-05-31 11:00:00,32.4,32.47,32.36,32.47,28200.0,25.6508,25.7062,25.6191,25.7062,28200.0
2005-05-31 11:30:00,32.49,32.49,32.41,32.47,18100.0,25.7221,25.7221,25.6587,25.7062,18100.0
2005-05-31 12:00:00,32.47,32.5,32.42,32.5,14400.0,25.7062,25.73,25.6666,25.73,14400.0
2005-05-31 12:30:00,32.49,32.52,32.44,32.49,12100.0,25.7221,25.7458,25.6825,25.7221,12100.0
2005-05-31 13:00:00,32.49,32.51,32.44,32.5,21000.0,25.7221,25.7379,25.6825,25.73,21000.0
2005-05-31 13:30:00,32.48,32.54,32.48,32.54,17700.0,25.7142,25.7617,25.7142,25.7617,17700.0
2005-05-31 14:00:00,32.54,32.55,32.49,32.55,25000.0,25.7617,25.7696,25.7221,25.7696,25000.0
2005-05-31 14:30:00,32.54,32.6,32.52,32.54,38300.0,25.7617,25.8092,25.7458,25.7617,38300.0
2005-05-31 15:00:00,32.54,32.57,32.45,32.45,51300.0,25.7617,25.7854,25.6904,25.6904,51300.0
2005-05-31 15:30:00,32.45,32.46,32.34,32.36,78600.0,25.6904,25.6983,25.6033,25.6191,78600.0
2005-06-01 09:30:00,32.33,32.45,32.23,32.28,54900.0,25.5954,25.6904,25.5162,25.5558,54900.0
2005-06-01 10:00:00,32.27,32.64,32.27,32.58,55100.0,25.5479,25.8408,25.5479,25.7933,55100.0
2005-06-01 10:30:00,32.6,32.68,32.6,32.61,24600.0,25.8092,25.8725,25.8092,25.8171,24600.0
2005-06-01 11:00:00,32.6,32.79,32.58,32.7,39400.0,25.8092,25.9596,25.7933,25.8883,39400.0
2005-06-01 11:30:00,32.7,32.8,32.7,32.78,27400.0,25.8883,25.9675,25.8883,25.9517,27400.0
2005-06-01 12:00:00,32.78,32.81,32.68,32.7,29200.0,25.9517,25.9754,25.8725,25.8883,29200.0
2005-06-01 12:30:00,32.71,32.89,32.71,32.89,48700.0,25.8962,26.0387,25.8962,26.0387,48700.0
2005-06-01 13:00:00,32.87,32.9,32.84,32.9,25700.0,26.0229,26.0467,25.9992,26.0467,25700.0
2005-06-01 13:30:00,32.89,32.91,32.83,32.88,37900.0,26.0387,26.0546,25.9912,26.0308,37900.0
2005-06-01 14:00:00,32.9,32.94,32.83,32.86,35600.0,26.0467,26.0783,25.9912,26.015,35600.0
2005-06-01 14:30:00,32.86,32.88,32.62,32.7,84600.0,26.015,26.0308,25.825,25.8883,84600.0
2005-06-01 15:00:00,32.69,32.72,32.65,32.68,47000.0,25.8804,25.9042,25.8487,25.8725,47000.0
2005-06-01 15:30:00,32.67,32.72,32.65,32.72,91900.0,25.8646,25.9042,25.8487,25.9042,91900.0
2005-06-02 09:30:00,32.69,32.69,32.38,32.45,65000.0,25.8804,25.8804,25.635,25.6904,65000.0
2005-06-02 10:00:00,32.4,32.45,32.34,32.42,56800.0,25.6508,25.6904,25.6033,25.6666,56800.0
2005-06-02 10:30:00,32.42,32.59,32.39,32.55,65400.0,25.6666,25.8012,25.6429,25.7696,65400.0
2005-06-02 11:00:00,32.55,32.63,32.54,32.61,26200.0,25.7696,25.8329,25.7617,25.8171,26200.0
2005-06-02 11:30:00,32.6,32.63,32.57,32.6,37100.0,25.8092,25.8329,25.7854,25.8092,37100.0
2005-06-02 12:00:00,32.6,32.67,32.6,32.64,8700.0,25.8092,25.8646,25.8092,25.8408,8700.0
2005-06-02 12:30:00,32.64,32.69,32.58,32.61,15400.0,25.8408,25.8804,25.7933,25.8171,15400.0
2005-06-02 13:00:00,32.61,32.63,32.58,32.6,19900.0,25.8171,25.8329,25.7933,25.8092,19900.0
2005-06-02 13:30:00,32.59,32.62,32.58,32.6,15500.0,25.8012,25.825,25.7933,25.8092,15500.0
2005-06-02 14:00:00,32.6,32.7,32.58,32.69,28900.0,25.8092,25.8883,25.7933,25.8804,28900.0
2005-06-02 14:30:00,32.69,32.79,32.68,32.74,61000.0,25.8804,25.9596,25.8725,25.92,61000.0
2005-06-02 15:00:00,32.75,32.82,32.75,32.8,43400.0,25.9279,25.9833,25.9279,25.9675,43400.0
2005-06-02 15:30:00,32.8,32.91,32.77,32.85,76700.0,25.9675,26.0546,25.9437,26.0071,76700.0
2005-06-03 09:30:00,32.8,32.99,32.69,32.89,54300.0,25.9675,26.1179,25.8804,26.0387,54300.0
2005-06-03 10:00:00,32.88,32.96,32.86,32.88,47600.0,26.0308,26.0942,26.015,26.0308,47600.0
2005-06-03 10:30:00,32.89,32.93,32.84,32.89,31800.0,26.0387,26.0704,25.9992,26.0387,31800.0
2005-06-03 11:00:00,32.9,32.92,32.81,32.85,34700.0,26.0467,26.0625,25.9754,26.0071,34700.0
2005-06-03 11:30:00,32.84,32.84,32.64,32.71,32600.0,25.9992,25.9992,25.8408,25.8962,32600.0
2005-06-03 12:00:00,32.71,32.72,32.59,32.66,27300.0,25.8962,25.9042,25.8012,25.8567,27300.0
2005-06-03 12:30:00,32.66,32.67,32.6,32.64,23900.0,25.8567,25.8646,25.8092,25.8408,23900.0
2005-06-03 13:00:00,32.64,32.72,32.63,32.72,31000.0,25.8408,25.9042,25.8329,25.9042,31000.0
2005-06-03 13:30:00,32.75,32.75,32.68,32.68,22400.0,25.9279,25.9279,25.8725,25.8725,22400.0
2005-06-03 14:00:00,32.68,32.71,32.62,32.64,29000.0,25.8725,25.8962,25.825,25.8408,29000.0
2005-06-03 14:30:00,32.64,32.65,32.57,32.59,47600.0,25.8408,25.8487,25.7854,25.8012,47600.0
2005-06-03 15:00:00,32.58,32.7,32.56,32.66,112600.0,25.7933,25.8883,25.7775,25.8567,112600.0
2005-06-03 15:30:00,32.66,32.82,32.66,32.79,101300.0,25.8567,25.9833,25.8567,25.9596,101300.0
2005-06-06 09:30:00,32.72,32.89,32.63,32.88,67300.0,25.9042,26.0387,25.8329,26.0308,67300.0
2005-06-06 10:00:00,32.86,32.91,32.79,32.83,65400.0,26.015,26.0546,25.9596,25.9912,65400.0
2005-06-06 10:30:00,32.84,32.86,32.75,32.77,32200.0,25.9992,26.015,25.9279,25.9437,32200.0
2005-06-06 11:00:00,32.77,32.8,32.71,32.79,33400.0,25.9437,25.9675,25.8962,25.9596,33400.0
2005-06-06 11:30:00,32.79,32.89,32.76,32.81,35300.0,25.9596,26.0387,25.9358,25.9754,35300.0
2005-06-06 12:00:00,32.81,32.9,32.81,32.86,35200.0,25.9754,26.0467,25.9754,26.015,35200.0
2005-06-06 12:30:00,32.86,32.86,32.81,32.85,26500.0,26.015,26.015,25.9754,26.0071,26500.0
2005-06-06 13:00:00,32.85,32.86,32.83,32.83,26600.0,26.0071,26.015,25.9912,25.9912,26600.0
2005-06-06 13:30:00,32.83,32.88,32.81,32.87,20600.0,25.9912,26.0308,25.9754,26.0229,20600.0
2005-06-06 14:00:00,32.86,32.95,32.8,32.86,32800.0,26.015,26.0862,25.9675,26.015,32800.0
2005-06-06 14:30:00,32.86,32.86,32.77,32.81,34100.0,26.015,26.015,25.9437,25.9754,34100.0
2005-06-06 15:00:00,32.8,32.8,32.74,32.78,31700.0,25.9675,25.9675,25.92,25.9517,31700.0
2005-06-06 15:30:00,32.78,32.81,32.75,32.79,57200.0,25.9517,25.9754,25.9279,25.9596,57200.0
2005-06-07 09:30:00,32.76,32.93,32.71,32.93,46500.0,25.9358,26.0704,25.8962,26.0704,46500.0
2005-06-07 10:00:00,32.93,33.0,32.9,32.99,51400.0,26.0704,26.1258,26.0467,26.1179,51400.0
2005-06-07 10:30:00,32.98,32.99,32.95,32.96,24800.0,26.11,26.1179,26.0862,26.0942,24800.0
2005-06-07 11:00:00,32.96,33.0,32.93,32.97,52400.0,26.0942,26.1258,26.0704,26.1021,52400.0
2005-06-07 11:30:00,32.97,33.05,32.97,33.02,45000.0,26.1021,26.1654,26.1021,26.1417,45000.0
2005-06-07 12:00:00,33.0,33.01,32.92,32.95,15000.0,26.1258,26.1337,26.0625,26.0862,15000.0
2005-06-07 12:30:00,32.96,33.0,32.95,32.97,22000.0,26.0942,26.1258,26.0862,26.1021,22000.0
2005-06-07 13:00:00,32.99,33.0,32.9,32.9,22500.0,26.1179,26.1258,26.0467,26.0467,22500.0
2005-06-07 13:30:00,32.91,32.93,32.82,32.82,23100.0,26.0546,26.0704,25.9833,25.9833,23100.0
2005-06-07 14:00:00,32.82,32.82,32.54,32.58,60200.0,25.9833,25.9833,25.7617,25.7933,60200.0
2005-06-07 14:30:00,32.56,32.66,32.55,32.62,46600.0,25.7775,25.8567,25.7696,25.825,46600.0
2005-06-07 15:00:00,32.62,32.67,32.56,32.63,55200.0,25.825,25.8646,25.7775,25.8329,55200.0
2005-06-07 15:30:00,32.6,32.61,32.52,32.55,96300.0,25.8092,25.8171,25.7458,25.7696,96300.0
2005-06-08 09:30:00,32.7,32.77,32.57,32.66,37100.0,25.8883,25.9437,25.7854,25.8567,37100.0
2005-06-08 10:00:00,32.6,32.71,32.58,32.66,16000.0,25.8092,25.8962,25.7933,25.8567,16000.0
2005-06-08 10:30:00,32.66,32.72,32.58,32.72,18700.0,25.8567,25.9042,25.7933,25.9042,18700.0
2005-06-08 11:00:00,32.71,32.72,32.6,32.61,21800.0,25.8962,25.9042,25.8092,25.8171,21800.0
2005-06-08 11:30:00,32.61,32.68,32.55,32.57,22000.0,25.8171,25.8725,25.7696,25.7854,22000.0
2005-06-08 12:00:00,32.59,32.6,32.56,32.58,13400.0,25.8012,25.8092,25.7775,25.7933,13400.0
2005-06-08 12:30:00,32.59,32.6,32.54,32.55,14200.0,25.8012,25.8092,25.7617,25.7696,14200.0
2005-06-08 13:00:00,32.55,32.55,32.48,32.48,20400.0,25.7696,25.7696,25.7142,25.7142,20400.0
2005-06-08 13:30:00,32.48,32.53,32.37,32.39,15000.0,25.7142,25.7537,25.6271,25.6429,15000.0
2005-06-08 14:00:00,32.39,32.46,32.31,32.43,19000.0,25.6429,25.6983,25.5796,25.6746,19000.0
2005-06-08 14:30:00,32.42,32.46,32.39,32.41,28500.0,25.6666,25.6983,25.6429,25.6587,28500.0
2005-06-08 15:00:00,32.41,32.45,32.38,32.41,22200.0,25.6587,25.6904,25.635,25.6587,22200.0
2005-06-08 15:30:00,32.41,32.49,32.39,32.48,39200.0,25.6587,25.7221,25.6429,25.7142,39200.0
2005-06-09 09:30:00,32.32,32.34,32.12,32.12,38400.0,25.5875,25.6033,25.4291,25.4291,38400.0
2005-06-09 10:00:00,32.12,32.23,32.04,32.12,45700.0,25.4291,25.5162,25.3658,25.4291,45700.0
2005-06-09 10:30:00,32.12,32.23,32.09,32.2,56200.0,25.4291,25.5162,25.4054,25.4925,56200.0
2005-06-09 11:00:00,32.21,32.22,32.15,32.15,16300.0,25.5004,25.5083,25.4529,25.4529,16300.0
2005-06-09 11:30:00,32.14,32.38,32.14,32.29,33000.0,25.445,25.635,25.445,25.5637,33000.0
2005-06-09 12:00:00,32.29,32.34,32.27,32.33,31500.0,25.5637,25.6033,25.5479,25.5954,31500.0
2005-06-09 12:30:00,32.33,32.39,32.29,32.34,32200.0,25.5954,25.6429,25.5637,25.6033,32200.0
2005-06-09 13:00:00,32.35,32.37,32.27,32.3,28900.0,25.6112,25.6271,25.5479,25.5716,28900.0
2005-06-09 13:30:00,32.27,32.33,32.22,32.31,15300.0,25.5479,25.5954,25.5083,25.5796,15300.0
2005-06-09 14:00:00,32.29,32.31,32.18,32.18,19600.0,25.5637,25.5796,25.4766,25.4766,19600.0
2005-06-09 14:30:00,32.19,32.32,32.18,32.3,18600.0,25.4846,25.5875,25.4766,25.5716,18600.0
2005-06-09 15:00:00,32.28,32.38,32.28,32.31,29100.0,25.5558,25.635,25.5558,25.5796,29100.0
2005-06-09 15:30:00,32.32,32.4,32.31,32.4,36900.0,25.5875,25.6508,25.5796,25.6508,36900.0
2005-06-10 09:30:00,32.0,32.71,32.0,32.51,60900.0,25.3341,25.8962,25.3341,25.7379,60900.0
2005-06-10 10:00:00,32.5,32.55,32.38,32.38,35700.0,25.73,25.7696,25.635,25.635,35700.0
2005-06-10 10:30:00,32.38,32.52,32.38,32.52,43900.0,25.635,25.7458,25.635,25.7458,43900.0
2005-06-10 11:00:00,32.52,32.6,32.5,32.51,27600.0,25.7458,25.8092,25.73,25.7379,27600.0
2005-06-10 11:30:00,32.51,32.51,32.4,32.41,32200.0,25.7379,25.7379,25.6508,25.6587,32200.0
2005-06-10 12:00:00,32.4,32.41,32.26,32.28,17600.0,25.6508,25.6587,25.54,25.5558,17600.0
2005-06-10 12:30:00,32.28,32.38,32.27,32.36,27100.0,25.5558,25.635,25.5479,25.6191,27100.0
2005-06-10 13:00:00,32.35,32.37,32.31,32.36,14100.0,25.6112,25.6271,25.5796,25.6191,14100.0
2005-06-10 13:30:00,32.34,32.45,32.34,32.42,23000.0,25.6033,25.6904,25.6033,25.6666,23000.0
2005-06-10 14:00:00,32.41,32.42,32.3,32.32,15500.0,25.6587,25.6666,25.5716,25.5875,15500.0
2005-06-10 14:30:00,32.31,32.31,32.25,32.3,27600.0,25.5796,25.5796,25.5321,25.5716,27600.0
2005-06-10 15:00:00,32.31,32.43,32.31,32.4,24600.0,25.5796,25.6746,25.5796,25.6508,24600.0
2005-06-10 15:30:00,32.4,32.45,32.39,32.43,28800.0,25.6508,25.6904,25.6429,25.6746,28800.0
2005-06-13 09:30:00,32.32,32.32,32.11,32.28,37900.0,25.5875,25.5875,25.4212,25.5558,37900.0
2005-06-13 10:00:00,32.28,32.32,32.18,32.32,34900.0,25.5558,25.5875,25.4766,25.5875,34900.0
2005-06-13 10:30:00,32.32,32.48,32.32,32.48,26400.0,25.5875,25.7142,25.5875,25.7142,26400.0
2005-06-13 11:00:00,32.48,32.55,32.46,32.52,48000.0,25.7142,25.7696,25.6983,25.7458,48000.0
2005-06-13 11:30:00,32.51,32.51,32.44,32.44,42600.0,25.7379,25.7379,25.6825,25.6825,42600.0
2005-06-13 12:00:00,32.44,32.45,32.38,32.41,29100.0,25.6825,25.6904,25.635,25.6587,29100.0
2005-06-13 12:30:00,32.41,32.42,32.35,32.38,18000.0,25.6587,25.6666,25.6112,25.635,18000.0
2005-06-13 13:00:00,32.37,32.39,32.32,32.34,21200.0,25.6271,25.6429,25.5875,25.6033,21200.0
2005-06-13 13:30:00,32.35,32.35,32.17,32.18,27400.0,25.6112,25.6112,25.4687,25.4766,27400.0
2005-06-13 14:00:00,32.18,32.28,32.14,32.17,30400.0,25.4766,25.5558,25.445,25.4687,30400.0
2005-06-13 14:30:00,32.18,32.27,32.13,32.24,29100.0,25.4766,25.5479,25.4371,25.5241,29100.0
2005-06-13 15:00:00,32.22,32.23,32.06,32.19,62500.0,25.5083,25.5162,25.3816,25.4846,62500.0
2005-06-13 15:30:00,32.18,32.3,32.16,32.3,52800.0,25.4766,25.5716,25.4608,25.5716,52800.0
2005-06-14 09:30:00,32.23,32.39,32.23,32.39,22100.0,25.5162,25.6429,25.5162,25.6429,22100.0
2005-06-14 10:00:00,32.39,32.42,32.29,32.29,22700.0,25.6429,25.6666,25.5637,25.5637,22700.0
2005-06-14 10:30:00,32.29,32.41,32.29,32.4,16500.0,25.5637,25.6587,25.5637,25.6508,16500.0
2005-06-14 11:00:00,32.39,32.44,32.39,32.43,10700.0,25.6429,25.6825,25.6429,25.6746,10700.0
2005-06-14 11:30:00,32.42,32.43,32.25,32.33,50900.0,25.6666,25.6746,25.5321,25.5954,50900.0
2005-06-14 12:00:00,32.34,32.34,32.26,32.27,11100.0,25.6033,25.6033,25.54,25.5479,11100.0
2005-06-14 12:30:00,32.27,32.28,32.25,32.27,10300.0,25.5479,25.5558,25.5321,25.5479,10300.0
2005-06-14 13:00:00,32.25,32.26,32.2,32.26,10300.0,25.5321,25.54,25.4925,25.54,10300.0
2005-06-14 13:30:00,32.26,32.41,32.21,32.41,24300.0,25.54,25.6587,25.5004,25.6587,24300.0
2005-06-14 14:00:00,32.42,32.42,32.22,32.29,14200.0,25.6666,25.6666,25.5083,25.5637,14200.0
2005-06-14 14:30:00,32.3,32.36,32.26,32.36,21500.0,25.5716,25.6191,25.54,25.6191,21500.0
2005-06-14 15:00:00,32.35,32.42,32.35,32.4,34500.0,25.6112,25.6666,25.6112,25.6508,34500.0
2005-06-14 15:30:00,32.41,32.43,32.37,32.43,42600.0,25.6587,25.6746,25.6271,25.6746,42600.0
2005-06-15 09:30:00,32.5,32.59,32.44,32.45,62500.0,25.73,25.8012,25.6825,25.6904,62500.0
2005-06-15 10:00:00,32.45,32.59,32.44,32.47,32000.0,25.6904,25.8012,25.6825,25.7062,32000.0
2005-06-15 10:30:00,32.48,32.51,32.25,32.29,52700.0,25.7142,25.7379,25.5321,25.5637,52700.0
2005-06-15 11:00:00,32.28,32.35,32.16,32.29,38400.0,25.5558,25.6112,25.4608,25.5637,38400.0
2005-06-15 11:30:00,32.29,32.34,32.24,32.29,30800.0,25.5637,25.6033,25.5241,25.5637,30800.0
2005-06-15 12:00:00,32.3,32.4,32.29,32.36,33000.0,25.5716,25.6508,25.5637,25.6191,33000.0
2005-06-15 12:30:00,32.36,32.4,32.34,32.35,35700.0,25.6191,25.6508,25.6033,25.6112,35700.0
2005-06-15 13:00:00,32.35,32.35,32.21,32.21,27000.0,25.6112,25.6112,25.5004,25.5004,27000.0
2005-06-15 13:30:00,32.23,32.23,32.1,32.2,42900.0,25.5162,25.5162,25.4133,25.4925,42900.0
2005-06-15 14:00:00,32.21,32.25,32.15,32.2,68500.0,25.5004,25.5321,25.4529,25.4925,68500.0
2005-06-15 14:30:00,32.2,32.28,32.1,32.19,65000.0,25.4925,25.5558,25.4133,25.4846,65000.0
2005-06-15 15:00:00,32.19,32.32,32.14,32.3,43000.0,25.4846,25.5875,25.445,25.5716,43000.0
2005-06-15 15:30:00,32.31,32.45,32.29,32.45,80300.0,25.5796,25.6904,25.5637,25.6904,80300.0
2005-06-16 09:30:00,32.45,32.69,32.45,32.57,47100.0,25.6904,25.8804,25.6904,25.7854,47100.0
2005-06-16 10:00:00,32.56,32.64,32.56,32.63,45600.0,25.7775,25.8408,25.7775,25.8329,45600.0
2005-06-16 10:30:00,32.67,32.78,32.65,32.74,26100.0,25.8646,25.9517,25.8487,25.92,26100.0
2005-06-16 11:00:00,32.76,32.77,32.7,32.71,23900.0,25.9358,25.9437,25.8883,25.8962,23900.0
2005-06-16 11:30:00,32.7,32.79,32.7,32.79,16900.0,25.8883,25.9596,25.8883,25.9596,16900.0
2005-06-16 12:00:00,32.78,32.78,32.62,32.66,23400.0,25.9517,25.9517,25.825,25.8567,23400.0
2005-06-16 12:30:00,32.66,32.72,32.65,32.68,7500.0,25.8567,25.9042,25.8487,25.8725,7500.0
2005-06-16 13:00:00,32.66,32.72,32.65,32.67,9200.0,25.8567,25.9042,25.8487,25.8646,9200.0
2005-06-16 13:30:00,32.68,32.69,32.55,32.56,22200.0,25.8725,25.8804,25.7696,25.7775,22200.0
2005-06-16 14:00:00,32.56,32.61,32.51,32.56,22200.0,25.7775,25.8171,25.7379,25.7775,22200.0
2005-06-16 14:30:00,32.57,32.64,32.56,32.63,17800.0,25.7854,25.8408,25.7775,25.8329,17800.0
2005-06-16 15:00:00,32.61,32.69,32.58,32.68,21500.0,25.8171,25.8804,25.7933,25.8725,21500.0
2005-06-16 15:30:00,32.65,32.68,32.61,32.66,38300.0,25.8487,25.8725,25.8171,25.8567,38300.0
2005-06-17 09:30:00,32.99,32.99,32.16,32.61,267000.0,26.1875,26.1875,25.5286,25.8859,267000.0
2005-06-17 10:00:00,32.62,32.78,32.61,32.7,20700.0,25.8938,26.0208,25.8859,25.9573,20700.0
2005-06-17 10:30:00,32.71,32.78,32.58,32.61,25800.0,25.9652,26.0208,25.862,25.8859,25800.0
2005-06-17 11:00:00,32.6,32.7,32.56,32.64,18100.0,25.8779,25.9573,25.8462,25.9097,18100.0
2005-06-17 11:30:00,32.64,32.67,32.6,32.66,12700.0,25.9097,25.9335,25.8779,25.9255,12700.0
2005-06-17 12:00:00,32.67,32.7,32.66,32.68,6100.0,25.9335,25.9573,25.9255,25.9414,6100.0
2005-06-17 12:30:00,32.69,32.72,32.67,32.68,6500.0,25.9494,25.9732,25.9335,25.9414,6500.0
2005-06-17 13:00:00,32.67,32.68,32.61,32.62,15600.0,25.9335,25.9414,25.8859,25.8938,15600.0
2005-06-17 13:30:00,32.62,32.68,32.6,32.66,10600.0,25.8938,25.9414,25.8779,25.9255,10600.0
2005-06-17 14:00:00,32.66,32.74,32.64,32.64,7600.0,25.9255,25.9891,25.9097,25.9097,7600.0
2005-06-17 14:30:00,32.62,32.73,32.61,32.69,15700.0,25.8938,25.9811,25.8859,25.9494,15700.0
2005-06-17 15:00:00,32.7,32.81,32.7,32.77,32100.0,25.9573,26.0446,25.9573,26.0129,32100.0
2005-06-17 15:30:00,32.77,32.84,32.76,32.76,66700.0,26.0129,26.0684,26.0049,26.0049,66700.0
2005-06-20 09:30:00,32.69,32.69,32.4,32.51,26100.0,25.9494,25.9494,25.7192,25.8065,26100.0
2005-06-20 10:00:00,32.5,32.5,32.32,32.34,39800.0,25.7985,25.7985,25.6557,25.6715,39800.0
2005-06-20 10:30:00,32.33,32.44,32.33,32.37,32300.0,25.6636,25.7509,25.6636,25.6953,32300.0
2005-06-20 11:00:00,32.4,32.52,32.35,32.39,30100.0,25.7192,25.8144,25.6795,25.7112,30100.0
2005-06-20 11:30:00,32.4,32.4,32.34,32.37,21300.0,25.7192,25.7192,25.6715,25.6953,21300.0
2005-06-20 12:00:00,32.36,32.4,32.3,32.36,18900.0,25.6874,25.7192,25.6398,25.6874,18900.0
2005-06-20 12:30:00,32.36,32.4,32.25,32.36,24600.0,25.6874,25.7192,25.6001,25.6874,24600.0
2005-06-20 13:00:00,32.36,32.42,32.35,32.42,13900.0,25.6874,25.735,25.6795,25.735,13900.0
2005-06-20 13:30:00,32.41,32.54,32.39,32.52,25500.0,25.7271,25.8303,25.7112,25.8144,25500.0
2005-06-20 14:00:00,32.52,32.56,32.5,32.55,26700.0,25.8144,25.8462,25.7985,25.8382,26700.0
2005-06-20 14:30:00,32.55,32.67,32.53,32.6,27000.0,25.8382,25.9335,25.8224,25.8779,27000.0
2005-06-20 15:00:00,32.6,32.72,32.59,32.65,34600.0,25.8779,25.9732,25.87,25.9176,34600.0
2005-06-20 15:30:00,32.64,32.69,32.56,32.57,39700.0,25.9097,25.9494,25.8462,25.8541,39700.0
2005-06-21 09:30:00,32.58,32.69,32.35,32.56,67100.0,25.862,25.9494,25.6795,25.8462,67100.0
2005-06-21 10:00:00,32.58,32.58,32.39,32.52,111000.0,25.862,25.862,25.7112,25.8144,111000.0
2005-06-21 10:30:00,32.52,32.58,32.46,32.51,37300.0,25.8144,25.862,25.7668,25.8065,37300.0
2005-06-21 11:00:00,32.51,32.51,32.35,32.41,34000.0,25.8065,25.8065,25.6795,25.7271,34000.0
2005-06-21 11:30:00,32.4,32.43,32.38,32.41,32900.0,25.7192,25.743,25.7033,25.7271,32900.0
2005-06-21 12:00:00,32.4,32.41,32.33,32.33,21200.0,25.7192,25.7271,25.6636,25.6636,21200.0
2005-06-21 12:30:00,32.33,32.39,32.33,32.35,14700.0,25.6636,25.7112,25.6636,25.6795,14700.0
2005-06-21 13:00:00,32.35,32.35,32.18,32.26,32600.0,25.6795,25.6795,25.5445,25.608,32600.0
2005-06-21 13:30:00,32.25,32.29,32.16,32.19,22300.0,25.6001,25.6318,25.5286,25.5525,22300.0
2005-06-21 14:00:00,32.2,32.29,32.18,32.18,29600.0,25.5604,25.6318,25.5445,25.5445,29600.0
2005-06-21 14:30:00,32.18,32.22,31.98,32.09,50800.0,25.5445,25.5763,25.3858,25.4731,50800.0
2005-06-21 15:00:00,32.09,32.15,32.04,32.1,89800.0,25.4731,25.5207,25.4334,25.481,89800.0
2005-06-21 15:30:00,32.1,32.23,32.09,32.2,91000.0,25.481,25.5842,25.4731,25.5604,91000.0
2005-06-22 09:30:00,32.27,32.54,32.26,32.34,39000.0,25.616,25.8303,25.608,25.6715,39000.0
2005-06-22 10:00:00,32.33,32.34,32.21,32.27,26400.0,25.6636,25.6715,25.5683,25.616,26400.0
2005-06-22 10:30:00,32.29,32.36,32.16,32.2,30200.0,25.6318,25.6874,25.5286,25.5604,30200.0
2005-06-22 11:00:00,32.19,32.22,32.04,32.14,60600.0,25.5525,25.5763,25.4334,25.5128,60600.0
2005-06-22 11:30:00,32.13,32.13,32.07,32.07,42800.0,25.5048,25.5048,25.4572,25.4572,42800.0
2005-06-22 12:00:00,32.08,32.22,32.06,32.21,49400.0,25.4651,25.5763,25.4493,25.5683,49400.0
2005-06-22 12:30:00,32.22,32.23,32.17,32.23,25400.0,25.5763,25.5842,25.5366,25.5842,25400.0
2005-06-22 13:00:00,32.22,32.27,32.2,32.2,19900.0,25.5763,25.616,25.5604,25.5604,19900.0
2005-06-22 13:30:00,32.21,32.24,32.19,32.2,56100.0,25.5683,25.5922,25.5525,25.5604,56100.0
2005-06-22 14:00:00,32.19,32.19,32.09,32.09,41700.0,25.5525,25.5525,25.4731,25.4731,41700.0
2005-06-22 14:30:00,32.13,32.23,32.13,32.22,51000.0,25.5048,25.5842,25.5048,25.5763,51000.0
2005-06-22 15:00:00,32.22,32.29,32.22,32.25,47100.0,25.5763,25.6318,25.5763,25.6001,47100.0
2005-06-22 15:30:00,32.25,32.31,32.23,32.31,72300.0,25.6001,25.6477,25.5842,25.6477,72300.0
2005-06-23 09:30:00,32.28,32.34,31.91,31.94,28700.0,25.6239,25.6715,25.3302,25.354,28700.0
2005-06-23 10:00:00,31.99,32.1,31.96,32.02,34500.0,25.3937,25.481,25.3699,25.4175,34500.0
2005-06-23 10:30:00,31.99,32.05,31.91,31.99,17000.0,25.3937,25.4413,25.3302,25.3937,17000.0
2005-06-23 11:00:00,32.01,32.12,32.0,32.08,18000.0,25.4096,25.4969,25.4016,25.4651,18000.0
2005-06-23 11:30:00,32.07,32.1,31.96,32.0,32100.0,25.4572,25.481,25.3699,25.4016,32100.0
2005-06-23 12:00:00,31.95,31.97,31.8,31.8,20600.0,25.3619,25.3778,25.2429,25.2429,20600.0
2005-06-23 12:30:00,31.81,31.81,31.72,31.77,27100.0,25.2508,25.2508,25.1794,25.2191,27100.0
2005-06-23 13:00:00,31.76,31.78,31.68,31.76,15000.0,25.2111,25.227,25.1476,25.2111,15000.0
2005-06-23 13:30:00,31.75,31.76,31.42,31.46,34400.0,25.2032,25.2111,24.9412,24.973,34400.0
2005-06-23 14:00:00,31.47,31.62,31.46,31.56,33300.0,24.9809,25.1,24.973,25.0524,33300.0
2005-06-23 14:30:00,31.57,31.8,31.57,31.74,49500.0,25.0603,25.2429,25.0603,25.1953,49500.0
2005-06-23 15:00:00,31.75,31.79,31.65,31.71,67000.0,25.2032,25.2349,25.1238,25.1714,67000.0
2005-06-23 15:30:00,31.72,31.81,31.72,31.76,89100.0,25.1794,25.2508,25.1794,25.2111,89100.0
2005-06-24 09:30:00,31.74,31.83,31.7,31.79,96000.0,25.1953,25.2667,25.1635,25.2349,96000.0
2005-06-24 10:00:00,31.76,31.94,31.72,31.77,96000.0,25.2111,25.354,25.1794,25.2191,96000.0
2005-06-24 10:30:00,31.77,31.96,31.7,31.94,61000.0,25.2191,25.3699,25.1635,25.354,61000.0
2005-06-24 11:00:00,31.95,31.98,31.9,31.93,50900.0,25.3619,25.3858,25.3223,25.3461,50900.0
2005-06-24 11:30:00,31.93,31.93,31.76,31.79,88100.0,25.3461,25.3461,25.2111,25.2349,88100.0
2005-06-24 12:00:00,31.79,31.81,31.73,31.78,26800.0,25.2349,25.2508,25.1873,25.227,26800.0
2005-06-24 12:30:00,31.77,31.79,31.75,31.77,18400.0,25.2191,25.2349,25.2032,25.2191,18400.0
2005-06-24 13:00:00,31.77,31.79,31.71,31.74,15000.0,25.2191,25.2349,25.1714,25.1953,15000.0
2005-06-24 13:30:00,31.74,31.76,31.7,31.7,50400.0,25.1953,25.2111,25.1635,25.1635,50400.0
2005-06-24 14:00:00,31.71,31.73,31.63,31.7,26800.0,25.1714,25.1873,25.1079,25.1635,26800.0
2005-06-24 14:30:00,31.71,31.78,31.7,31.73,54900.0,25.1714,25.227,25.1635,25.1873,54900.0
2005-06-24 15:00:00,31.75,31.77,31.69,31.77,45300.0,25.2032,25.2191,25.1556,25.2191,45300.0
2005-06-24 15:30:00,31.77,31.87,31.76,31.79,80800.0,25.2191,25.2984,25.2111,25.2349,80800.0
2005-06-27 09:30:00,31.75,31.79,31.57,31.7,59000.0,25.2032,25.2349,25.0603,25.1635,59000.0
2005-06-27 10:00:00,31.69,31.74,31.65,31.7,38200.0,25.1556,25.1953,25.1238,25.1635,38200.0
2005-06-27 10:30:00,31.7,31.76,31.69,31.75,27400.0,25.1635,25.2111,25.1556,25.2032,27400.0
2005-06-27 11:00:00,31.71,31.78,31.68,31.74,25600.0,25.1714,25.227,25.1476,25.1953,25600.0
2005-06-27 11:30:00,31.74,31.77,31.7,31.76,20100.0,25.1953,25.2191,25.1635,25.2111,20100.0
2005-06-27 12:00:00,31.75,31.8,31.74,31.78,21000.0,25.2032,25.2429,25.1953,25.227,21000.0
2005-06-27 12:30:00,31.78,31.79,31.7,31.74,15200.0,25.227,25.2349,25.1635,25.1953,15200.0
2005-06-27 13:00:00,31.74,31.74,31.68,31.7,10300.0,25.1953,25.1953,25.1476,25.1635,10300.0
2005-06-27 13:30:00,31.7,31.7,31.56,31.56,18400.0,25.1635,25.1635,25.0524,25.0524,18400.0
2005-06-27 14:00:00,31.55,31.71,31.53,31.68,46200.0,25.0444,25.1714,25.0286,25.1476,46200.0
2005-06-27 14:30:00,31.69,31.76,31.66,31.75,34600.0,25.1556,25.2111,25.1317,25.2032,34600.0
2005-06-27 15:00:00,31.75,31.8,31.67,31.76,69500.0,25.2032,25.2429,25.1397,25.2111,69500.0
2005-06-27 15:30:00,31.77,31.79,31.71,31.73,68700.0,25.2191,25.2349,25.1714,25.1873,68700.0
2005-06-28 09:30:00,31.79,32.01,31.79,32.01,39500.0,25.2349,25.4096,25.2349,25.4096,39500.0
2005-06-28 10:00:00,32.02,32.06,31.98,32.04,30700.0,25.4175,25.4493,25.3858,25.4334,30700.0
2005-06-28 10:30:00,32.04,32.09,31.96,31.96,13200.0,25.4334,25.4731,25.3699,25.3699,13200.0
2005-06-28 11:00:00,31.97,32.04,31.93,32.02,29400.0,25.3778,25.4334,25.3461,25.4175,29400.0
2005-06-28 11:30:00,32.01,32.13,32.01,32.04,22100.0,25.4096,25.5048,25.4096,25.4334,22100.0
2005-06-28 12:00:00,32.04,32.04,31.98,31.98,17800.0,25.4334,25.4334,25.3858,25.3858,17800.0
2005-06-28 12:30:00,31.97,31.97,31.92,31.94,22300.0,25.3778,25.3778,25.3381,25.354,22300.0
2005-06-28 13:00:00,31.94,32.05,31.87,32.04,40500.0,25.354,25.4413,25.2984,25.4334,40500.0
2005-06-28 13:30:00,32.04,32.08,32.04,32.06,12900.0,25.4334,25.4651,25.4334,25.4493,12900.0
2005-06-28 14:00:00,32.06,32.06,32.01,32.03,24300.0,25.4493,25.4493,25.4096,25.4255,24300.0
2005-06-28 14:30:00,32.04,32.06,32.01,32.03,30400.0,25.4334,25.4493,25.4096,25.4255,30400.0
2005-06-28 15:00:00,32.02,32.03,31.95,31.97,29700.0,25.4175,25.4255,25.3619,25.3778,29700.0
2005-06-28 15:30:00,31.97,32.1,31.92,32.1,92300.0,25.3778,25.481,25.3381,25.481,92300.0
2005-06-29 09:30:00,32.11,32.11,31.98,32.05,19800.0,25.489,25.489,25.3858,25.4413,19800.0
2005-06-29 10:00:00,32.05,32.13,32.05,32.12,24800.0,25.4413,25.5048,25.4413,25.4969,24800.0
2005-06-29 10:30:00,32.15,32.31,32.14,32.28,27400.0,25.5207,25.6477,25.5128,25.6239,27400.0
2005-06-29 11:00:00,32.27,32.27,32.13,32.17,15900.0,25.616,25.616,25.5048,25.5366,15900.0
2005-06-29 11:30:00,32.17,32.24,32.17,32.24,10800.0,25.5366,25.5922,25.5366,25.5922,10800.0
2005-06-29 12:00:00,32.24,32.28,32.2,32.28,43000.0,25.5922,25.6239,25.5604,25.6239,43000.0
2005-06-29 12:30:00,32.27,32.29,32.25,32.25,13200.0,25.616,25.6318,25.6001,25.6001,13200.0
2005-06-29 13:00:00,32.25,32.28,32.25,32.25,15100.0,25.6001,25.6239,25.6001,25.6001,15100.0
2005-06-29 13:30:00,32.25,32.27,32.23,32.23,31100.0,25.6001,25.616,25.5842,25.5842,31100.0
2005-06-29 14:00:00,32.23,32.26,32.08,32.24,30500.0,25.5842,25.608,25.4651,25.5922,30500.0
2005-06-29 14:30:00,32.25,32.27,32.16,32.17,30600.0,25.6001,25.616,25.5286,25.5366,30600.0
2005-06-29 15:00:00,32.16,32.27,32.15,32.26,63100.0,25.5286,25.616,25.5207,25.608,63100.0
2005-06-29 15:30:00,32.25,32.32,32.25,32.26,55300.0,25.6001,25.6557,25.6001,25.608,55300.0
2005-06-30 09:30:00,32.16,32.22,32.03,32.12,41000.0,25.5286,25.5763,25.4255,25.4969,41000.0
2005-06-30 10:00:00,32.12,32.2,32.05,32.05,26000.0,25.4969,25.5604,25.4413,25.4413,26000.0
2005-06-30 10:30:00,32.05,32.13,32.04,32.12,25900.0,25.4413,25.5048,25.4334,25.4969,25900.0
2005-06-30 11:00:00,32.12,32.13,32.04,32.06,28400.0,25.4969,25.5048,25.4334,25.4493,28400.0
2005-06-30 11:30:00,32.05,32.13,32.05,32.13,22000.0,25.4413,25.5048,25.4413,25.5048,22000.0
2005-06-30 12:00:00,32.13,32.18,32.11,32.16,42700.0,25.5048,25.5445,25.489,25.5286,42700.0
2005-06-30 12:30:00,32.15,32.19,32.13,32.18,18200.0,25.5207,25.5525,25.5048,25.5445,18200.0
2005-06-30 13:00:00,32.19,32.19,32.16,32.16,11400.0,25.5525,25.5525,25.5286,25.5286,11400.0
2005-06-30 13:30:00,32.16,32.29,32.13,32.28,44100.0,25.5286,25.6318,25.5048,25.6239,44100.0
2005-06-30 14:00:00,32.28,32.3,32.17,32.17,59200.0,25.6239,25.6398,25.5366,25.5366,59200.0
2005-06-30 14:30:00,32.2,32.26,32.16,32.25,85700.0,25.5604,25.608,25.5286,25.6001,85700.0
2005-06-30 15:00:00,32.25,32.31,32.21,32.27,77900.0,25.6001,25.6477,25.5683,25.616,77900.0
2005-06-30 15:30:00,32.28,32.38,32.27,32.35,235300.0,25.6239,25.7033,25.616,25.6795,235300.0
2005-07-01 09:30:00,32.49,32.5,32.09,32.14,73600.0,25.7906,25.7985,25.4731,25.5128,73600.0
2005-07-01 10:00:00,32.14,32.27,32.08,32.11,84900.0,25.5128,25.616,25.4651,25.489,84900.0
2005-07-01 10:30:00,32.12,32.23,32.01,32.09,41600.0,25.4969,25.5842,25.4096,25.4731,41600.0
2005-07-01 11:00:00,32.1,32.15,32.02,32.14,72200.0,25.481,25.5207,25.4175,25.5128,72200.0
2005-07-01 11:30:00,32.14,32.14,32.08,32.08,69500.0,25.5128,25.5128,25.4651,25.4651,69500.0
2005-07-01 12:00:00,32.09,32.15,32.08,32.14,33000.0,25.4731,25.5207,25.4651,25.5128,33000.0
2005-07-01 12:30:00,32.14,32.19,32.09,32.17,22800.0,25.5128,25.5525,25.4731,25.5366,22800.0
2005-07-01 13:00:00,32.16,32.2,32.12,32.17,11700.0,25.5286,25.5604,25.4969,25.5366,11700.0
2005-07-01 13:30:00,32.16,32.16,32.06,32.07,21200.0,25.5286,25.5286,25.4493,25.4572,21200.0
2005-07-01 14:00:00,32.07,32.14,32.06,32.07,15200.0,25.4572,25.5128,25.4493,25.4572,15200.0
2005-07-01 14:30:00,32.08,32.16,32.08,32.14,15400.0,25.4651,25.5286,25.4651,25.5128,15400.0
2005-07-01 15:00:00,32.14,32.14,32.07,32.09,24300.0,25.5128,25.5128,25.4572,25.4731,24300.0
2005-07-01 15:30:00,32.1,32.25,32.09,32.24,56500.0,25.481,25.6001,25.4731,25.5922,56500.0
2005-07-05 09:30:00,32.15,32.16,31.65,31.75,77500.0,25.5207,25.5286,25.1238,25.2032,77500.0
2005-07-05 10:00:00,31.78,31.96,31.68,31.91,32800.0,25.227,25.3699,25.1476,25.3302,32800.0
2005-07-05 10:30:00,31.91,31.99,31.89,31.91,34400.0,25.3302,25.3937,25.3143,25.3302,34400.0
2005-07-05 11:00:00,31.91,32.01,31.88,32.01,31100.0,25.3302,25.4096,25.3064,25.4096,31100.0
2005-07-05 11:30:00,32.0,32.02,31.98,32.01,17000.0,25.4016,25.4175,25.3858,25.4096,17000.0
2005-07-05 12:00:00,32.02,32.1,32.01,32.1,32900.0,25.4175,25.481,25.4096,25.481,32900.0
2005-07-05 12:30:00,32.1,32.12,32.07,32.07,27600.0,25.481,25.4969,25.4572,25.4572,27600.0
2005-07-05 13:00:00,32.07,32.08,31.99,31.99,29700.0,25.4572,25.4651,25.3937,25.3937,29700.0
2005-07-05 13:30:00,31.99,32.03,31.87,31.92,45200.0,25.3937,25.4255,25.2984,25.3381,45200.0
2005-07-05 14:00:00,31.93,32.0,31.93,31.96,18600.0,25.3461,25.4016,25.3461,25.3699,18600.0
2005-07-05 14:30:00,31.96,32.12,31.95,32.08,31900.0,25.3699,25.4969,25.3619,25.4651,31900.0
2005-07-05 15:00:00,32.07,32.12,32.04,32.09,28200.0,25.4572,25.4969,25.4334,25.4731,28200.0
2005-07-05 15:30:00,32.08,32.13,31.98,32.0,113000.0,25.4651,25.5048,25.3858,25.4016,113000.0
2005-07-06 09:30:00,31.84,31.96,31.72,31.91,50000.0,25.2746,25.3699,25.1794,25.3302,50000.0
2005-07-06 10:00:00,31.91,31.95,31.86,31.86,29500.0,25.3302,25.3619,25.2905,25.2905,29500.0
2005-07-06 10:30:00,31.87,31.92,31.82,31.89,16200.0,25.2984,25.3381,25.2588,25.3143,16200.0
2005-07-06 11:00:00,31.88,31.94,31.83,31.83,21900.0,25.3064,25.354,25.2667,25.2667,21900.0
2005-07-06 11:30:00,31.83,31.87,31.83,31.86,12800.0,25.2667,25.2984,25.2667,25.2905,12800.0
2005-07-06 12:00:00,31.85,31.87,31.75,31.75,16400.0,25.2826,25.2984,25.2032,25.2032,16400.0
2005-07-06 12:30:00,31.79,31.8,31.72,31.78,21700.0,25.2349,25.2429,25.1794,25.227,21700.0
2005-07-06 13:00:00,31.78,31.82,31.76,31.78,12000.0,25.227,25.2588,25.2111,25.227,12000.0
2005-07-06 13:30:00,31.77,31.8,31.73,31.76,13600.0,25.2191,25.2429,25.1873,25.2111,13600.0
2005-07-06 14:00:00,31.75,31.75,31.58,31.61,28600.0,25.2032,25.2032,25.0682,25.0921,28600.0
2005-07-06 14:30:00,31.59,31.61,31.53,31.56,34300.0,25.0762,25.0921,25.0286,25.0524,34300.0
2005-07-06 15:00:00,31.55,31.65,31.55,31.65,51300.0,25.0444,25.1238,25.0444,25.1238,51300.0
2005-07-06 15:30:00,31.62,31.69,31.56,31.62,131600.0,25.1,25.1556,25.0524,25.1,131600.0
2005-07-07 09:30:00,31.2,31.3,30.75,31.06,75400.0,24.7666,24.846,24.4094,24.6555,75400.0
2005-07-07 10:00:00,31.02,31.18,30.98,31.13,27700.0,24.6237,24.7507,24.592,24.711,27700.0
2005-07-07 10:30:00,31.12,31.18,30.96,31.17,53700.0,24.7031,24.7507,24.5761,24.7428,53700.0
2005-07-07 11:00:00,31.18,31.37,31.15,31.37,43600.0,24.7507,24.9015,24.7269,24.9015,43600.0
2005-07-07 11:30:00,31.37,31.47,31.33,31.47,36500.0,24.9015,24.9809,24.8698,24.9809,36500.0
2005-07-07 12:00:00,31.47,31.58,31.42,31.55,31600.0,24.9809,25.0682,24.9412,25.0444,31600.0
2005-07-07 12:30:00,31.55,31.56,31.47,31.49,17000.0,25.0444,25.0524,24.9809,24.9968,17000.0
2005-07-07 13:00:00,31.48,31.57,31.48,31.53,22100.0,24.9889,25.0603,24.9889,25.0286,22100.0
2005-07-07 13:30:00,31.53,31.62,31.47,31.49,39800.0,25.0286,25.1,24.9809,24.9968,39800.0
2005-07-07 14:00:00,31.49,31.52,31.45,31.51,21500.0,24.9968,25.0206,24.965,25.0127,21500.0
2005-07-07 14:30:00,31.49,31.55,31.47,31.55,21700.0,24.9968,25.0444,24.9809,25.0444,21700.0
2005-07-07 15:00:00,31.56,31.65,31.55,31.59,100300.0,25.0524,25.1238,25.0444,25.0762,100300.0
2005-07-07 15:30:00,31.6,31.74,31.6,31.7,45100.0,25.0841,25.1953,25.0841,25.1635,45100.0
2005-07-08 09:30:00,31.7,31.84,31.56,31.79,29500.0,25.1635,25.2746,25.0524,25.2349,29500.0
2005-07-08 10:00:00,31.79,31.85,31.7,31.85,20200.0,25.2349,25.2826,25.1635,25.2826,20200.0
2005-07-08 10:30:00,31.86,31.96,31.81,31.93,22600.0,25.2905,25.3699,25.2508,25.3461,22600.0
2005-07-08 11:00:00,31.92,32.0,31.87,31.95,29400.0,25.3381,25.4016,25.2984,25.3619,29400.0
2005-07-08 11:30:00,31.95,32.02,31.95,32.0,18700.0,25.3619,25.4175,25.3619,25.4016,18700.0
2005-07-08 12:00:00,32.01,32.2,32.01,32.15,23300.0,25.4096,25.5604,25.4096,25.5207,23300.0
2005-07-08 12:30:00,32.16,32.18,32.11,32.18,30000.0,25.5286,25.5445,25.489,25.5445,30000.0
2005-07-08 13:00:00,32.17,32.2,32.15,32.17,11300.0,25.5366,25.5604,25.5207,25.5366,11300.0
2005-07-08 13:30:00,32.17,32.17,32.1,32.13,13100.0,25.5366,25.5366,25.481,25.5048,13100.0
2005-07-08 14:00:00,32.13,32.19,32.1,32.19,17800.0,25.5048,25.5525,25.481,25.5525,17800.0
2005-07-08 14:30:00,32.19,32.25,32.16,32.25,19700.0,25.5525,25.6001,25.5286,25.6001,19700.0
2005-07-08 15:00:00,32.25,32.26,32.18,32.21,41800.0,25.6001,25.608,25.5445,25.5683,41800.0
2005-07-08 15:30:00,32.22,32.22,32.1,32.1,95800.0,25.5763,25.5763,25.481,25.481,95800.0
2005-07-11 09:30:00,32.24,32.53,32.18,32.42,65000.0,25.5922,25.8224,25.5445,25.735,65000.0
2005-07-11 10:00:00,32.45,32.45,32.25,32.32,42000.0,25.7589,25.7589,25.6001,25.6557,42000.0
2005-07-11 10:30:00,32.32,32.41,32.23,32.39,26100.0,25.6557,25.7271,25.5842,25.7112,26100.0
2005-07-11 11:00:00,32.39,32.48,32.36,32.41,21900.0,25.7112,25.7827,25.6874,25.7271,21900.0
2005-07-11 11:30:00,32.41,32.41,32.33,32.39,30100.0,25.7271,25.7271,25.6636,25.7112,30100.0
2005-07-11 12:00:00,32.38,32.4,32.34,32.34,13400.0,25.7033,25.7192,25.6715,25.6715,13400.0
2005-07-11 12:30:00,32.34,32.37,32.3,32.3,15100.0,25.6715,25.6953,25.6398,25.6398,15100.0
2005-07-11 13:00:00,32.28,32.29,32.22,32.28,31300.0,25.6239,25.6318,25.5763,25.6239,31300.0
2005-07-11 13:30:00,32.28,32.32,32.23,32.28,30800.0,25.6239,25.6557,25.5842,25.6239,30800.0
2005-07-11 14:00:00,32.28,32.34,32.25,32.28,34700.0,25.6239,25.6715,25.6001,25.6239,34700.0
2005-07-11 14:30:00,32.28,32.35,32.25,32.35,61600.0,25.6239,25.6795,25.6001,25.6795,61600.0
2005-07-11 15:00:00,32.34,32.34,32.21,32.26,52300.0,25.6715,25.6715,25.5683,25.608,52300.0
2005-07-11 15:30:00,32.26,32.31,32.24,32.27,130200.0,25.608,25.6477,25.5922,25.616,130200.0
2005-07-12 09:30:00,32.09,32.12,31.82,32.05,79200.0,25.4731,25.4969,25.2588,25.4413,79200.0
2005-07-12 10:00:00,32.06,32.07,31.78,31.79,36800.0,25.4493,25.4572,25.227,25.2349,36800.0
2005-07-12 10:30:00,31.79,31.94,31.78,31.94,38100.0,25.2349,25.354,25.227,25.354,38100.0
2005-07-12 11:00:00,31.97,31.99,31.91,31.97,68700.0,25.3778,25.3937,25.3302,25.3778,68700.0
2005-07-12 11:30:00,31.97,31.97,31.84,31.91,45300.0,25.3778,25.3778,25.2746,25.3302,45300.0
2005-07-12 12:00:00,31.92,32.05,31.92,32.02,46300.0,25.3381,25.4413,25.3381,25.4175,46300.0
2005-07-12 12:30:00,32.03,32.04,31.9,31.9,63100.0,25.4255,25.4334,25.3223,25.3223,63100.0
2005-07-12 13:00:00,31.9,32.0,31.88,31.98,45800.0,25.3223,25.4016,25.3064,25.3858,45800.0
2005-07-12 13:30:00,31.98,32.05,31.92,32.04,83500.0,25.3858,25.4413,25.3381,25.4334,83500.0
2005-07-12 14:00:00,32.04,32.1,32.02,32.03,59900.0,25.4334,25.481,25.4175,25.4255,59900.0
2005-07-12 14:30:00,32.03,32.17,31.99,32.14,41500.0,25.4255,25.5366,25.3937,25.5128,41500.0
2005-07-12 15:00:00,32.15,32.2,32.1,32.14,39200.0,25.5207,25.5604,25.481,25.5128,39200.0
2005-07-12 15:30:00,32.14,32.14,31.97,32.06,78400.0,25.5128,25.5128,25.3778,25.4493,78400.0
2005-07-13 09:30:00,32.0,32.15,31.87,31.95,53100.0,25.4016,25.5207,25.2984,25.3619,53100.0
2005-07-13 10:00:00,31.95,32.04,31.88,31.92,29900.0,25.3619,25.4334,25.3064,25.3381,29900.0
2005-07-13 10:30:00,31.92,32.04,31.81,31.92,24600.0,25.3381,25.4334,25.2508,25.3381,24600.0
2005-07-13 11:00:00,31.93,32.05,31.93,32.04,23500.0,25.3461,25.4413,25.3461,25.4334,23500.0
2005-07-13 11:30:00,32.04,32.07,31.95,31.95,11100.0,25.4334,25.4572,25.3619,25.3619,11100.0
2005-07-13 12:00:00,31.95,32.14,31.95,32.11,20900.0,25.3619,25.5128,25.3619,25.489,20900.0
2005-07-13 12:30:00,32.12,32.19,32.08,32.09,26400.0,25.4969,25.5525,25.4651,25.4731,26400.0
2005-07-13 13:00:00,32.1,32.1,31.98,32.02,31400.0,25.481,25.481,25.3858,25.4175,31400.0
2005-07-13 13:30:00,32.02,32.04,31.81,31.93,52700.0,25.4175,25.4334,25.2508,25.3461,52700.0
2005-07-13 14:00:00,31.93,31.97,31.75,31.8,104700.0,25.3461,25.3778,25.2032,25.2429,104700.0
2005-07-13 14:30:00,31.81,31.86,31.74,31.74,56700.0,25.2508,25.2905,25.1953,25.1953,56700.0
2005-07-13 15:00:00,31.72,31.85,31.7,31.81,68100.0,25.1794,25.2826,25.1635,25.2508,68100.0
2005-07-13 15:30:00,31.81,31.87,31.72,31.76,131200.0,25.2508,25.2984,25.1794,25.2111,131200.0
2005-07-14 09:30:00,32.15,32.3,32.0,32.06,132400.0,25.5207,25.6398,25.4016,25.4493,132400.0
2005-07-14 10:00:00,32.06,32.22,32.02,32.22,31600.0,25.4493,25.5763,25.4175,25.5763,31600.0
2005-07-14 10:30:00,32.21,32.22,32.06,32.07,29600.0,25.5683,25.5763,25.4493,25.4572,29600.0
2005-07-14 11:00:00,32.07,32.14,32.03,32.09,22600.0,25.4572,25.5128,25.4255,25.4731,22600.0
2005-07-14 11:30:00,32.11,32.18,32.04,32.09,16300.0,25.489,25.5445,25.4334,25.4731,16300.0
2005-07-14 12:00:00,32.09,32.22,32.09,32.19,24300.0,25.4731,25.5763,25.4731,25.5525,24300.0
2005-07-14 12:30:00,32.19,32.19,32.09,32.1,14200.0,25.5525,25.5525,25.4731,25.481,14200.0
2005-07-14 13:00:00,32.1,32.1,32.0,32.03,99400.0,25.481,25.481,25.4016,25.4255,99400.0
2005-07-14 13:30:00,32.02,32.05,31.94,31.96,22000.0,25.4175,25.4413,25.354,25.3699,22000.0
2005-07-14 14:00:00,31.97,32.03,31.96,32.01,27100.0,25.3778,25.4255,25.3699,25.4096,27100.0
2005-07-14 14:30:00,32.02,32.03,31.99,32.01,32200.0,25.4175,25.4255,25.3937,25.4096,32200.0
2005-07-14 15:00:00,32.01,32.05,32.0,32.05,59700.0,25.4096,25.4413,25.4016,25.4413,59700.0
2005-07-14 15:30:00,32.05,32.05,31.98,31.99,60300.0,25.4413,25.4413,25.3858,25.3937,60300.0
2005-07-15 09:30:00,32.0,32.1,31.97,32.02,98100.0,25.4016,25.481,25.3778,25.4175,98100.0
2005-07-15 10:00:00,32.0,32.0,31.88,31.92,18600.0,25.4016,25.4016,25.3064,25.3381,18600.0
2005-07-15 10:30:00,31.91,31.96,31.87,31.88,20600.0,25.3302,25.3699,25.2984,25.3064,20600.0
2005-07-15 11:00:00,31.88,31.88,31.76,31.84,57900.0,25.3064,25.3064,25.2111,25.2746,57900.0
2005-07-15 11:30:00,31.84,31.91,31.8,31.84,26600.0,25.2746,25.3302,25.2429,25.2746,26600.0
2005-07-15 12:00:00,31.82,31.92,31.76,31.91,20500.0,25.2588,25.3381,25.2111,25.3302,20500.0
2005-07-15 12:30:00,31.91,31.95,31.88,31.92,8600.0,25.3302,25.3619,25.3064,25.3381,8600.0
2005-07-15 13:00:00,31.95,31.96,31.83,31.83,33500.0,25.3619,25.3699,25.2667,25.2667,33500.0
2005-07-15 13:30:00,31.84,31.87,31.75,31.86,27300.0,25.2746,25.2984,25.2032,25.2905,27300.0
2005-07-15 14:00:00,31.86,31.87,31.82,31.83,14500.0,25.2905,25.2984,25.2588,25.2667,14500.0
2005-07-15 14:30:00,31.82,31.9,31.82,31.85,53300.0,25.2588,25.3223,25.2588,25.2826,53300.0
2005-07-15 15:00:00,31.87,31.92,31.83,31.83,50200.0,25.2984,25.3381,25.2667,25.2667,50200.0
2005-07-15 15:30:00,31.83,31.9,31.8,31.88,48900.0,25.2667,25.3223,25.2429,25.3064,48900.0
2005-07-18 09:30:00,31.77,31.88,31.6,31.72,75100.0,25.2191,25.3064,25.0841,25.1794,75100.0
2005-07-18 10:00:00,31.77,31.88,31.63,31.88,37800.0,25.2191,25.3064,25.1079,25.3064,37800.0
2005-07-18 10:30:00,31.86,31.96,31.85,31.9,31600.0,25.2905,25.3699,25.2826,25.3223,31600.0
2005-07-18 11:00:00,31.9,31.96,31.81,31.83,36200.0,25.3223,25.3699,25.2508,25.2667,36200.0
2005-07-18 11:30:00,31.86,31.92,31.83,31.9,19800.0,25.2905,25.3381,25.2667,25.3223,19800.0
2005-07-18 12:00:00,31.89,31.91,31.88,31.9,24700.0,25.3143,25.3302,25.3064,25.3223,24700.0
2005-07-18 12:30:00,31.9,31.94,31.88,31.94,33500.0,25.3223,25.354,25.3064,25.354,33500.0
2005-07-18 13:00:00,31.93,31.93,31.85,31.86,11500.0,25.3461,25.3461,25.2826,25.2905,11500.0
2005-07-18 13:30:00,31.87,31.95,31.85,31.9,28700.0,25.2984,25.3619,25.2826,25.3223,28700.0
2005-07-18 14:00:00,31.87,31.91,31.84,31.91,20900.0,25.2984,25.3302,25.2746,25.3302,20900.0
2005-07-18 14:30:00,31.91,31.92,31.81,31.85,34700.0,25.3302,25.3381,25.2508,25.2826,34700.0
2005-07-18 15:00:00,31.84,31.86,31.8,31.83,31400.0,25.2746,25.2905,25.2429,25.2667,31400.0
2005-07-18 15:30:00,31.81,31.82,31.79,31.79,49300.0,25.2508,25.2588,25.2349,25.2349,49300.0
2005-07-19 09:30:00,31.95,32.0,31.69,31.84,55300.0,25.3619,25.4016,25.1556,25.2746,55300.0
2005-07-19 10:00:00,31.85,31.93,31.82,31.9,44900.0,25.2826,25.3461,25.2588,25.3223,44900.0
2005-07-19 10:30:00,31.89,31.95,31.82,31.87,40500.0,25.3143,25.3619,25.2588,25.2984,40500.0
2005-07-19 11:00:00,31.88,31.94,31.65,31.66,72300.0,25.3064,25.354,25.1238,25.1317,72300.0
2005-07-19 11:30:00,31.65,31.66,31.59,31.63,36900.0,25.1238,25.1317,25.0762,25.1079,36900.0
2005-07-19 12:00:00,31.63,31.68,31.54,31.67,31700.0,25.1079,25.1476,25.0365,25.1397,31700.0
2005-07-19 12:30:00,31.67,31.8,31.67,31.8,17700.0,25.1397,25.2429,25.1397,25.2429,17700.0
2005-07-19 13:00:00,31.78,31.85,31.78,31.81,14400.0,25.227,25.2826,25.227,25.2508,14400.0
2005-07-19 13:30:00,31.82,31.86,31.76,31.77,30700.0,25.2588,25.2905,25.2111,25.2191,30700.0
2005-07-19 14:00:00,31.76,31.78,31.69,31.75,31800.0,25.2111,25.227,25.1556,25.2032,31800.0
2005-07-19 14:30:00,31.75,31.79,31.64,31.69,41400.0,25.2032,25.2349,25.1159,25.1556,41400.0
2005-07-19 15:00:00,31.7,31.76,31.67,31.7,43800.0,25.1635,25.2111,25.1397,25.1635,43800.0
2005-07-19 15:30:00,31.7,31.78,31.69,31.7,63200.0,25.1635,25.227,25.1556,25.1635,63200.0
2005-07-20 09:30:00,31.71,31.91,31.61,31.63,51900.0,25.1714,25.3302,25.0921,25.1079,51900.0
2005-07-20 10:00:00,31.63,31.84,31.61,31.7,20400.0,25.1079,25.2746,25.0921,25.1635,20400.0
2005-07-20 10:30:00,31.68,31.85,31.68,31.83,20600.0,25.1476,25.2826,25.1476,25.2667,20600.0
2005-07-20 11:00:00,31.84,32.03,31.81,32.02,34100.0,25.2746,25.4255,25.2508,25.4175,34100.0
2005-07-20 11:30:00,32.03,32.1,32.02,32.08,18700.0,25.4255,25.481,25.4175,25.4651,18700.0
2005-07-20 12:00:00,32.07,32.09,31.99,32.01,8200.0,25.4572,25.4731,25.3937,25.4096,8200.0
2005-07-20 12:30:00,32.0,32.01,31.95,32.0,13100.0,25.4016,25.4096,25.3619,25.4016,13100.0
2005-07-20 13:00:00,32.0,32.14,31.96,32.12,16800.0,25.4016,25.5128,25.3699,25.4969,16800.0
2005-07-20 13:30:00,32.12,32.25,32.1,32.25,23500.0,25.4969,25.6001,25.481,25.6001,23500.0
2005-07-20 14:00:00,32.26,32.29,32.17,32.19,25700.0,25.608,25.6318,25.5366,25.5525,25700.0
2005-07-20 14:30:00,32.19,32.2,32.03,32.05,23100.0,25.5525,25.5604,25.4255,25.4413,23100.0
2005-07-20 15:00:00,32.06,32.12,32.04,32.11,18100.0,25.4493,25.4969,25.4334,25.489,18100.0
2005-07-20 15:30:00,32.12,32.17,32.11,32.11,106200.0,25.4969,25.5366,25.489,25.489,106200.0
2005-07-21 09:30:00,32.0,32.12,31.92,32.06,51400.0,25.4016,25.4969,25.3381,25.4493,51400.0
2005-07-21 10:00:00,32.05,32.08,31.88,32.01,36500.0,25.4413,25.4651,25.3064,25.4096,36500.0
2005-07-21 10:30:00,32.01,32.08,31.85,31.9,21800.0,25.4096,25.4651,25.2826,25.3223,21800.0
2005-07-21 11:00:00,31.9,31.92,31.87,31.91,41700.0,25.3223,25.3381,25.2984,25.3302,41700.0
2005-07-21 11:30:00,31.9,31.94,31.83,31.83,40000.0,25.3223,25.354,25.2667,25.2667,40000.0
2005-07-21 12:00:00,31.83,31.93,31.8,31.92,34400.0,25.2667,25.3461,25.2429,25.3381,34400.0
2005-07-21 12:30:00,31.97,32.08,31.97,32.03,32400.0,25.3778,25.4651,25.3778,25.4255,32400.0
2005-07-21 13:00:00,32.02,32.08,31.96,32.0,13500.0,25.4175,25.4651,25.3699,25.4016,13500.0
2005-07-21 13:30:00,32.0,32.03,31.95,31.97,13100.0,25.4016,25.4255,25.3619,25.3778,13100.0
2005-07-21 14:00:00,31.97,31.97,31.87,31.88,16100.0,25.3778,25.3778,25.2984,25.3064,16100.0
2005-07-21 14:30:00,31.89,32.0,31.85,31.91,29300.0,25.3143,25.4016,25.2826,25.3302,29300.0
2005-07-21 15:00:00,31.89,31.96,31.88,31.94,32800.0,25.3143,25.3699,25.3064,25.354,32800.0
2005-07-21 15:30:00,31.93,31.94,31.77,31.77,76600.0,25.3461,25.354,25.2191,25.2191,76600.0
2005-07-22 09:30:00,31.79,31.82,31.65,31.79,89500.0,25.2349,25.2588,25.1238,25.2349,89500.0
2005-07-22 10:00:00,31.79,31.8,31.71,31.72,50900.0,25.2349,25.2429,25.1714,25.1794,50900.0
2005-07-22 10:30:00,31.72,31.76,31.65,31.73,35700.0,25.1794,25.2111,25.1238,25.1873,35700.0
2005-07-22 11:00:00,31.75,31.75,31.68,31.73,40500.0,25.2032,25.2032,25.1476,25.1873,40500.0
2005-07-22 11:30:00,31.73,31.75,31.68,31.75,22800.0,25.1873,25.2032,25.1476,25.2032,22800.0
2005-07-22 12:00:00,31.75,31.75,31.71,31.72,21700.0,25.2032,25.2032,25.1714,25.1794,21700.0
2005-07-22 12:30:00,31.72,31.75,31.62,31.65,133300.0,25.1794,25.2032,25.1,25.1238,133300.0
2005-07-22 13:00:00,31.66,31.75,31.64,31.75,11300.0,25.1317,25.2032,25.1159,25.2032,11300.0
2005-07-22 13:30:00,31.75,31.76,31.71,31.74,9200.0,25.2032,25.2111,25.1714,25.1953,9200.0
2005-07-22 14:00:00,31.73,31.75,31.61,31.72,13800.0,25.1873,25.2032,25.0921,25.1794,13800.0
2005-07-22 14:30:00,31.72,31.9,31.67,31.89,67600.0,25.1794,25.3223,25.1397,25.3143,67600.0
2005-07-22 15:00:00,31.88,31.9,31.82,31.9,30900.0,25.3064,25.3223,25.2588,25.3223,30900.0
2005-07-22 15:30:00,31.91,32.0,31.89,31.93,56800.0,25.3302,25.4016,25.3143,25.3461,56800.0
2005-07-25 09:30:00,32.1,32.5,31.95,32.5,110800.0,25.481,25.7985,25.3619,25.7985,110800.0
2005-07-25 10:00:00,32.5,32.95,32.41,32.65,155700.0,25.7985,26.1558,25.7271,25.9176,155700.0
2005-07-25 10:30:00,32.66,32.94,32.66,32.94,84300.0,25.9255,26.1478,25.9255,26.1478,84300.0
2005-07-25 11:00:00,32.92,33.05,32.68,32.79,131800.0,26.1319,26.2351,25.9414,26.0287,131800.0
2005-07-25 11:30:00,32.79,33.13,32.72,32.99,158200.0,26.0287,26.2986,25.9732,26.1875,158200.0
2005-07-25 12:00:00,32.99,33.14,32.98,33.14,95300.0,26.1875,26.3066,26.1796,26.3066,95300.0
2005-07-25 12:30:00,33.15,33.18,33.0,33.15,129000.0,26.3145,26.3383,26.1954,26.3145,129000.0
2005-07-25 13:00:00,33.13,33.56,33.11,33.39,230700.0,26.2986,26.64,26.2828,26.505,230700.0
2005-07-25 13:30:00,33.31,33.6,33.2,33.36,200900.0,26.4415,26.6717,26.3542,26.4812,200900.0
2005-07-25 14:00:00,33.35,33.74,33.35,33.74,83200.0,26.4733,26.7829,26.4733,26.7829,83200.0
2005-07-25 14:30:00,33.82,33.95,33.63,33.79,176300.0,26.8464,26.9496,26.6955,26.8225,176300.0
2005-07-25 15:00:00,33.79,34.03,33.7,33.81,200900.0,26.8225,27.0131,26.7511,26.8384,200900.0
2005-07-25 15:30:00,33.82,33.82,33.32,33.52,247300.0,26.8464,26.8464,26.4495,26.6082,247300.0
2005-07-26 09:30:00,33.49,33.56,33.26,33.56,95800.0,26.5844,26.64,26.4018,26.64,95800.0
2005-07-26 10:00:00,33.56,33.73,33.55,33.6,60400.0,26.64,26.7749,26.632,26.6717,60400.0
2005-07-26 10:30:00,33.6,33.65,33.45,33.48,50800.0,26.6717,26.7114,26.5527,26.5765,50800.0
2005-07-26 11:00:00,33.49,33.5,33.35,33.38,77400.0,26.5844,26.5923,26.4733,26.4971,77400.0
2005-07-26 11:30:00,33.38,33.51,33.37,33.51,52100.0,26.4971,26.6003,26.4891,26.6003,52100.0
2005-07-26 12:00:00,33.51,33.52,33.33,33.42,120600.0,26.6003,26.6082,26.4574,26.5288,120600.0
2005-07-26 12:30:00,33.41,33.58,33.41,33.46,51600.0,26.5209,26.6558,26.5209,26.5606,51600.0
2005-07-26 13:00:00,33.47,33.49,33.44,33.45,56600.0,26.5685,26.5844,26.5447,26.5527,56600.0
2005-07-26 13:30:00,33.45,33.59,33.43,33.54,65500.0,26.5527,26.6638,26.5368,26.6241,65500.0
2005-07-26 14:00:00,33.54,33.59,33.49,33.54,73200.0,26.6241,26.6638,26.5844,26.6241,73200.0
2005-07-26 14:30:00,33.53,33.61,33.51,33.58,41900.0,26.6162,26.6797,26.6003,26.6558,41900.0
2005-07-26 15:00:00,33.59,33.59,33.49,33.5,125300.0,26.6638,26.6638,26.5844,26.5923,125300.0
2005-07-26 15:30:00,33.51,33.55,33.49,33.55,95100.0,26.6003,26.632,26.5844,26.632,95100.0
2005-07-27 09:30:00,33.63,33.65,33.5,33.61,82000.0,26.6955,26.7114,26.5923,26.6797,82000.0
2005-07-27 10:00:00,33.61,33.85,33.61,33.85,86500.0,26.6797,26.8702,26.6797,26.8702,86500.0
2005-07-27 10:30:00,33.86,33.93,33.82,33.9,59400.0,26.8781,26.9337,26.8464,26.9099,59400.0
2005-07-27 11:00:00,33.89,33.92,33.74,33.77,86000.0,26.9019,26.9257,26.7829,26.8067,86000.0
2005-07-27 11:30:00,33.77,33.87,33.76,33.87,34000.0,26.8067,26.886,26.7987,26.886,34000.0
2005-07-27 12:00:00,33.87,33.96,33.78,33.8,74200.0,26.886,26.9575,26.8146,26.8305,74200.0
2005-07-27 12:30:00,33.79,33.8,33.72,33.79,25700.0,26.8225,26.8305,26.767,26.8225,25700.0
2005-07-27 13:00:00,33.79,33.82,33.76,33.77,39900.0,26.8225,26.8464,26.7987,26.8067,39900.0
2005-07-27 13:30:00,33.77,33.79,33.74,33.77,40000.0,26.8067,26.8225,26.7829,26.8067,40000.0
2005-07-27 14:00:00,33.78,33.89,33.74,33.76,84300.0,26.8146,26.9019,26.7829,26.7987,84300.0
2005-07-27 14:30:00,33.76,33.77,33.71,33.73,54900.0,26.7987,26.8067,26.759,26.7749,54900.0
2005-07-27 15:00:00,33.73,33.74,33.69,33.73,55400.0,26.7749,26.7829,26.7432,26.7749,55400.0
2005-07-27 15:30:00,33.72,33.75,33.59,33.64,174700.0,26.767,26.7908,26.6638,26.7035,174700.0
2005-07-28 09:30:00,33.8,34.14,33.72,34.1,65500.0,26.8305,27.1004,26.767,27.0686,65500.0
2005-07-28 10:00:00,34.1,34.14,33.96,34.02,46900.0,27.0686,27.1004,26.9575,27.0051,46900.0
2005-07-28 10:30:00,34.03,34.03,33.93,33.96,81100.0,27.0131,27.0131,26.9337,26.9575,81100.0
2005-07-28 11:00:00,33.96,34.0,33.92,33.95,68000.0,26.9575,26.9892,26.9257,26.9496,68000.0
2005-07-28 11:30:00,33.92,33.97,33.85,33.96,130100.0,26.9257,26.9654,26.8702,26.9575,130100.0
2005-07-28 12:00:00,33.96,33.97,33.88,33.93,28500.0,26.9575,26.9654,26.894,26.9337,28500.0
2005-07-28 12:30:00,33.94,33.95,33.9,33.9,30800.0,26.9416,26.9496,26.9099,26.9099,30800.0
2005-07-28 13:00:00,33.9,33.93,33.86,33.92,45400.0,26.9099,26.9337,26.8781,26.9257,45400.0
2005-07-28 13:30:00,33.92,33.97,33.9,33.93,32100.0,26.9257,26.9654,26.9099,26.9337,32100.0
2005-07-28 14:00:00,33.92,33.92,33.85,33.86,33200.0,26.9257,26.9257,26.8702,26.8781,33200.0
2005-07-28 14:30:00,33.82,33.91,33.81,33.82,79100.0,26.8464,26.9178,26.8384,26.8464,79100.0
2005-07-28 15:00:00,33.81,33.96,33.81,33.86,97400.0,26.8384,26.9575,26.8384,26.8781,97400.0
2005-07-28 15:30:00,33.86,33.89,33.8,33.84,80800.0,26.8781,26.9019,26.8305,26.8622,80800.0
2005-07-29 09:30:00,33.86,34.14,33.65,33.8,95800.0,26.8781,27.1004,26.7114,26.8305,95800.0
2005-07-29 10:00:00,33.82,33.87,33.67,33.69,69400.0,26.8464,26.886,26.7273,26.7432,69400.0
2005-07-29 10:30:00,33.7,33.75,33.66,33.7,82400.0,26.7511,26.7908,26.7193,26.7511,82400.0
2005-07-29 11:00:00,33.68,33.72,33.67,33.69,107200.0,26.7352,26.767,26.7273,26.7432,107200.0
2005-07-29 11:30:00,33.68,33.7,33.57,33.66,218300.0,26.7352,26.7511,26.6479,26.7193,218300.0
2005-07-29 12:00:00,33.66,33.73,33.66,33.7,30500.0,26.7193,26.7749,26.7193,26.7511,30500.0
2005-07-29 12:30:00,33.7,33.74,33.57,33.59,89000.0,26.7511,26.7829,26.6479,26.6638,89000.0
2005-07-29 13:00:00,33.6,33.7,33.6,33.69,69800.0,26.6717,26.7511,26.6717,26.7432,69800.0
2005-07-29 13:30:00,33.68,33.75,33.66,33.72,29400.0,26.7352,26.7908,26.7193,26.767,29400.0
2005-07-29 14:00:00,33.72,33.77,33.72,33.76,58500.0,26.767,26.8067,26.767,26.7987,58500.0
2005-07-29 14:30:00,33.75,33.76,33.74,33.76,60900.0,26.7908,26.7987,26.7829,26.7987,60900.0
2005-07-29 15:00:00,33.75,33.79,33.75,33.76,97100.0,26.7908,26.8225,26.7908,26.7987,97100.0
2005-07-29 15:30:00,33.76,33.77,33.6,33.63,104500.0,26.7987,26.8067,26.6717,26.6955,104500.0
2005-08-01 09:30:00,33.63,34.0,33.49,33.95,75300.0,26.6955,26.9892,26.5844,26.9496,75300.0
2005-08-01 10:00:00,33.95,33.97,33.86,33.92,52000.0,26.9496,26.9654,26.8781,26.9257,52000.0
2005-08-01 10:30:00,33.93,33.95,33.82,33.88,33900.0,26.9337,26.9496,26.8464,26.894,33900.0
2005-08-01 11:00:00,33.88,33.88,33.63,33.65,53500.0,26.894,26.894,26.6955,26.7114,53500.0
2005-08-01 11:30:00,33.65,33.7,33.63,33.69,40800.0,26.7114,26.7511,26.6955,26.7432,40800.0
2005-08-01 12:00:00,33.7,33.79,33.68,33.78,49600.0,26.7511,26.8225,26.7352,26.8146,49600.0
2005-08-01 12:30:00,33.79,33.79,33.77,33.78,32600.0,26.8225,26.8225,26.8067,26.8146,32600.0
2005-08-01 13:00:00,33.78,33.8,33.71,33.8,43200.0,26.8146,26.8305,26.759,26.8305,43200.0
2005-08-01 13:30:00,33.8,33.85,33.8,33.82,33900.0,26.8305,26.8702,26.8305,26.8464,33900.0
2005-08-01 14:00:00,33.82,33.88,33.8,33.88,56500.0,26.8464,26.894,26.8305,26.894,56500.0
2005-08-01 14:30:00,33.89,33.92,33.82,33.82,62800.0,26.9019,26.9257,26.8464,26.8464,62800.0
2005-08-01 15:00:00,33.82,33.83,33.78,33.81,79000.0,26.8464,26.8543,26.8146,26.8384,79000.0
2005-08-01 15:30:00,33.81,33.85,33.7,33.74,94300.0,26.8384,26.8702,26.7511,26.7829,94300.0
2005-08-02 09:30:00,33.79,34.0,33.78,33.99,52400.0,26.8225,26.9892,26.8146,26.9813,52400.0
2005-08-02 10:00:00,33.99,34.08,33.95,34.0,35000.0,26.9813,27.0527,26.9496,26.9892,35000.0
2005-08-02 10:30:00,33.98,33.99,33.86,33.86,20900.0,26.9734,26.9813,26.8781,26.8781,20900.0
2005-08-02 11:00:00,33.86,33.9,33.82,33.88,57500.0,26.8781,26.9099,26.8464,26.894,57500.0
2005-08-02 11:30:00,33.87,34.01,33.87,33.98,24900.0,26.886,26.9972,26.886,26.9734,24900.0
2005-08-02 12:00:00,33.98,34.05,33.98,34.01,18200.0,26.9734,27.0289,26.9734,26.9972,18200.0
2005-08-02 12:30:00,34.05,34.06,33.91,33.91,71300.0,27.0289,27.0369,26.9178,26.9178,71300.0
2005-08-02 13:00:00,33.92,33.92,33.8,33.82,17600.0,26.9257,26.9257,26.8305,26.8464,17600.0
2005-08-02 13:30:00,33.81,33.81,33.6,33.61,130400.0,26.8384,26.8384,26.6717,26.6797,130400.0
2005-08-02 14:00:00,33.6,33.7,33.6,33.65,31800.0,26.6717,26.7511,26.6717,26.7114,31800.0
2005-08-02 14:30:00,33.65,33.81,33.62,33.79,52800.0,26.7114,26.8384,26.6876,26.8225,52800.0
2005-08-02 15:00:00,33.79,33.82,33.76,33.77,32200.0,26.8225,26.8464,26.7987,26.8067,32200.0
2005-08-02 15:30:00,33.77,33.84,33.75,33.79,94500.0,26.8067,26.8622,26.7908,26.8225,94500.0
2005-08-03 09:30:00,33.76,33.96,33.69,33.69,102700.0,26.7987,26.9575,26.7432,26.7432,102700.0
2005-08-03 10:00:00,33.7,33.87,33.68,33.81,43100.0,26.7511,26.886,26.7352,26.8384,43100.0
2005-08-03 10:30:00,33.81,33.96,33.78,33.87,43800.0,26.8384,26.9575,26.8146,26.886,43800.0
2005-08-03 11:00:00,33.86,33.93,33.86,33.88,44300.0,26.8781,26.9337,26.8781,26.894,44300.0
2005-08-03 11:30:00,33.88,33.96,33.86,33.93,31600.0,26.894,26.9575,26.8781,26.9337,31600.0
2005-08-03 12:00:00,33.91,33.93,33.82,33.91,17400.0,26.9178,26.9337,26.8464,26.9178,17400.0
2005-08-03 12:30:00,33.9,33.93,33.85,33.86,11400.0,26.9099,26.9337,26.8702,26.8781,11400.0
2005-08-03 13:00:00,33.86,33.86,33.81,33.82,16200.0,26.8781,26.8781,26.8384,26.8464,16200.0
2005-08-03 13:30:00,33.82,33.82,33.77,33.77,17200.0,26.8464,26.8464,26.8067,26.8067,17200.0
2005-08-03 14:00:00,33.76,33.77,33.69,33.71,26200.0,26.7987,26.8067,26.7432,26.759,26200.0
2005-08-03 14:30:00,33.72,33.76,33.69,33.72,27100.0,26.767,26.7987,26.7432,26.767,27100.0
2005-08-03 15:00:00,33.72,33.73,33.68,33.68,34800.0,26.767,26.7749,26.7352,26.7352,34800.0
2005-08-03 15:30:00,33.69,33.74,33.67,33.72,80500.0,26.7432,26.7829,26.7273,26.767,80500.0
2005-08-04 09:30:00,33.7,33.82,33.62,33.68,87100.0,26.7511,26.8464,26.6876,26.7352,87100.0
2005-08-04 10:00:00,33.68,33.69,33.42,33.42,53700.0,26.7352,26.7432,26.5288,26.5288,53700.0
2005-08-04 10:30:00,33.42,33.56,33.35,33.53,48000.0,26.5288,26.64,26.4733,26.6162,48000.0
2005-08-04 11:00:00,33.52,33.58,33.46,33.47,36600.0,26.6082,26.6558,26.5606,26.5685,36600.0
2005-08-04 11:30:00,33.46,33.46,33.3,33.34,45700.0,26.5606,26.5606,26.4336,26.4653,45700.0
2005-08-04 12:00:00,33.34,33.46,33.33,33.44,31200.0,26.4653,26.5606,26.4574,26.5447,31200.0
2005-08-04 12:30:00,33.44,33.5,33.43,33.45,27400.0,26.5447,26.5923,26.5368,26.5527,27400.0
2005-08-04 13:00:00,33.46,33.48,33.32,33.38,40500.0,26.5606,26.5765,26.4495,26.4971,40500.0
2005-08-04 13:30:00,33.37,33.47,33.35,33.47,29900.0,26.4891,26.5685,26.4733,26.5685,29900.0
2005-08-04 14:00:00,33.48,33.51,33.4,33.43,93200.0,26.5765,26.6003,26.513,26.5368,93200.0
2005-08-04 14:30:00,33.42,33.43,33.35,33.39,77500.0,26.5288,26.5368,26.4733,26.505,77500.0
2005-08-04 15:00:00,33.38,33.39,33.35,33.37,48600.0,26.4971,26.505,26.4733,26.4891,48600.0
2005-08-04 15:30:00,33.37,33.37,33.29,33.3,113300.0,26.4891,26.4891,26.4256,26.4336,113300.0
2005-08-05 09:30:00,33.2,33.35,33.01,33.09,77800.0,26.3542,26.4733,26.2034,26.2669,77800.0
2005-08-05 10:00:00,33.08,33.16,33.0,33.06,55200.0,26.2589,26.3224,26.1954,26.2431,55200.0
2005-08-05 10:30:00,33.07,33.13,33.04,33.08,56300.0,26.251,26.2986,26.2272,26.2589,56300.0
2005-08-05 11:00:00,33.09,33.18,33.03,33.06,106900.0,26.2669,26.3383,26.2193,26.2431,106900.0
2005-08-05 11:30:00,33.06,33.13,33.03,33.03,49700.0,26.2431,26.2986,26.2193,26.2193,49700.0
2005-08-05 12:00:00,33.03,33.06,32.99,33.01,34800.0,26.2193,26.2431,26.1875,26.2034,34800.0
2005-08-05 12:30:00,33.03,33.04,32.96,32.96,24200.0,26.2193,26.2272,26.1637,26.1637,24200.0
2005-08-05 13:00:00,32.96,33.0,32.94,32.98,40500.0,26.1637,26.1954,26.1478,26.1796,40500.0
2005-08-05 13:30:00,32.98,32.99,32.92,32.93,20100.0,26.1796,26.1875,26.1319,26.1399,20100.0
2005-08-05 14:00:00,32.93,32.95,32.92,32.95,25100.0,26.1399,26.1558,26.1319,26.1558,25100.0
2005-08-05 14:30:00,32.95,33.05,32.9,33.03,188900.0,26.1558,26.2351,26.1161,26.2193,188900.0
2005-08-05 15:00:00,33.03,33.09,33.02,33.06,42600.0,26.2193,26.2669,26.2113,26.2431,42600.0
2005-08-05 15:30:00,33.08,33.17,33.08,33.14,89500.0,26.2589,26.3304,26.2589,26.3066,89500.0
2005-08-08 09:30:00,33.3,33.47,33.14,33.32,59800.0,26.4336,26.5685,26.3066,26.4495,59800.0
2005-08-08 10:00:00,33.31,33.36,33.19,33.36,59600.0,26.4415,26.4812,26.3463,26.4812,59600.0
2005-08-08 10:30:00,33.35,33.36,33.31,33.31,36400.0,26.4733,26.4812,26.4415,26.4415,36400.0
2005-08-08 11:00:00,33.32,33.51,33.3,33.41,39000.0,26.4495,26.6003,26.4336,26.5209,39000.0
2005-08-08 11:30:00,33.41,33.42,33.33,33.39,30900.0,26.5209,26.5288,26.4574,26.505,30900.0
2005-08-08 12:00:00,33.39,33.47,33.39,33.45,26200.0,26.505,26.5685,26.505,26.5527,26200.0
2005-08-08 12:30:00,33.45,33.5,33.43,33.5,31600.0,26.5527,26.5923,26.5368,26.5923,31600.0
2005-08-08 13:00:00,33.5,33.51,33.35,33.37,27500.0,26.5923,26.6003,26.4733,26.4891,27500.0
2005-08-08 13:30:00,33.39,33.48,33.39,33.48,25600.0,26.505,26.5765,26.505,26.5765,25600.0
2005-08-08 14:00:00,33.48,33.5,33.45,33.46,32500.0,26.5765,26.5923,26.5527,26.5606,32500.0
2005-08-08 14:30:00,33.47,33.47,33.39,33.41,36800.0,26.5685,26.5685,26.505,26.5209,36800.0
2005-08-08 15:00:00,33.41,33.45,33.37,33.41,36800.0,26.5209,26.5527,26.4891,26.5209,36800.0
2005-08-08 15:30:00,33.41,33.44,33.21,33.3,126300.0,26.5209,26.5447,26.3621,26.4336,126300.0
2005-08-09 09:30:00,33.42,33.43,33.26,33.37,31500.0,26.5288,26.5368,26.4018,26.4891,31500.0
2005-08-09 10:00:00,33.38,33.4,33.16,33.25,40100.0,26.4971,26.513,26.3224,26.3939,40100.0
2005-08-09 10:30:00,33.24,33.35,33.24,33.3,32000.0,26.386,26.4733,26.386,26.4336,32000.0
2005-08-09 11:00:00,33.29,33.3,33.19,33.24,20800.0,26.4256,26.4336,26.3463,26.386,20800.0
2005-08-09 11:30:00,33.23,33.25,33.19,33.21,21000.0,26.378,26.3939,26.3463,26.3621,21000.0
2005-08-09 12:00:00,33.21,33.25,33.18,33.2,23200.0,26.3621,26.3939,26.3383,26.3542,23200.0
2005-08-09 12:30:00,33.2,33.23,33.15,33.15,21200.0,26.3542,26.378,26.3145,26.3145,21200.0
2005-08-09 13:00:00,33.15,33.16,33.1,33.12,14600.0,26.3145,26.3224,26.2748,26.2907,14600.0
2005-08-09 13:30:00,33.13,33.25,33.1,33.24,20700.0,26.2986,26.3939,26.2748,26.386,20700.0
2005-08-09 14:00:00,33.23,33.24,33.16,33.21,28300.0,26.378,26.386,26.3224,26.3621,28300.0
2005-08-09 14:30:00,33.21,33.26,33.11,33.11,81300.0,26.3621,26.4018,26.2828,26.2828,81300.0
2005-08-09 15:00:00,33.11,33.2,33.0,33.02,45000.0,26.2828,26.3542,26.1954,26.2113,45000.0
2005-08-09 15:30:00,33.02,33.09,32.98,33.09,128400.0,26.2113,26.2669,26.1796,26.2669,128400.0
2005-08-10 09:30:00,33.25,33.5,33.23,33.49,61500.0,26.3939,26.5923,26.378,26.5844,61500.0
2005-08-10 10:00:00,33.49,33.51,33.4,33.48,69700.0,26.5844,26.6003,26.513,26.5765,69700.0
2005-08-10 10:30:00,33.48,33.78,33.48,33.71,62800.0,26.5765,26.8146,26.5765,26.759,62800.0
2005-08-10 11:00:00,33.71,33.71,33.61,33.64,34400.0,26.759,26.759,26.6797,26.7035,34400.0
2005-08-10 11:30:00,33.63,33.79,33.63,33.74,54000.0,26.6955,26.8225,26.6955,26.7829,54000.0
2005-08-10 12:00:00,33.74,33.79,33.66,33.68,32300.0,26.7829,26.8225,26.7193,26.7352,32300.0
2005-08-10 12:30:00,33.67,33.67,33.5,33.56,46400.0,26.7273,26.7273,26.5923,26.64,46400.0
2005-08-10 13:00:00,33.57,33.66,33.55,33.6,25300.0,26.6479,26.7193,26.632,26.6717,25300.0
2005-08-10 13:30:00,33.59,33.65,33.55,33.57,42800.0,26.6638,26.7114,26.632,26.6479,42800.0
2005-08-10 14:00:00,33.56,33.56,33.42,33.44,35100.0,26.64,26.64,26.5288,26.5447,35100.0
2005-08-10 14:30:00,33.45,33.48,33.37,33.45,47500.0,26.5527,26.5765,26.4891,26.5527,47500.0
2005-08-10 15:00:00,33.45,33.52,33.41,33.41,76900.0,26.5527,26.6082,26.5209,26.5209,76900.0
2005-08-10 15:30:00,33.42,33.43,33.37,33.42,75800.0,26.5288,26.5368,26.4891,26.5288,75800.0
2005-08-11 09:30:00,33.6,33.73,33.54,33.59,41800.0,26.6717,26.7749,26.6241,26.6638,41800.0
2005-08-11 10:00:00,33.59,33.66,33.53,33.58,36800.0,26.6638,26.7193,26.6162,26.6558,36800.0
2005-08-11 10:30:00,33.57,33.57,33.5,33.5,15800.0,26.6479,26.6479,26.5923,26.5923,15800.0
2005-08-11 11:00:00,33.51,33.52,33.39,33.42,13500.0,26.6003,26.6082,26.505,26.5288,13500.0
2005-08-11 11:30:00,33.4,33.48,33.33,33.46,16300.0,26.513,26.5765,26.4574,26.5606,16300.0
2005-08-11 12:00:00,33.43,33.46,33.3,33.3,20700.0,26.5368,26.5606,26.4336,26.4336,20700.0
2005-08-11 12:30:00,33.29,33.34,33.24,33.31,15900.0,26.4256,26.4653,26.386,26.4415,15900.0
2005-08-11 13:00:00,33.31,33.42,33.3,33.42,14800.0,26.4415,26.5288,26.4336,26.5288,14800.0
2005-08-11 13:30:00,33.42,33.43,33.27,33.33,15200.0,26.5288,26.5368,26.4098,26.4574,15200.0
2005-08-11 14:00:00,33.34,33.34,33.23,33.31,22900.0,26.4653,26.4653,26.378,26.4415,22900.0
2005-08-11 14:30:00,33.32,33.39,33.31,33.39,38300.0,26.4495,26.505,26.4415,26.505,38300.0
2005-08-11 15:00:00,33.37,33.54,33.36,33.5,31100.0,26.4891,26.6241,26.4812,26.5923,31100.0
2005-08-11 15:30:00,33.49,33.55,33.49,33.55,37400.0,26.5844,26.632,26.5844,26.632,37400.0
2005-08-12 09:30:00,33.35,33.41,33.11,33.12,48600.0,26.4733,26.5209,26.2828,26.2907,48600.0
2005-08-12 10:00:00,33.1,33.2,33.04,33.2,23900.0,26.2748,26.3542,26.2272,26.3542,23900.0
2005-08-12 10:30:00,33.17,33.2,33.13,33.13,16200.0,26.3304,26.3542,26.2986,26.2986,16200.0
2005-08-12 11:00:00,33.12,33.2,33.05,33.08,26200.0,26.2907,26.3542,26.2351,26.2589,26200.0
2005-08-12 11:30:00,33.07,33.12,32.97,32.98,29200.0,26.251,26.2907,26.1716,26.1796,29200.0
2005-08-12 12:00:00,32.97,33.01,32.9,32.94,38600.0,26.1716,26.2034,26.1161,26.1478,38600.0
2005-08-12 12:30:00,32.94,32.98,32.91,32.96,17700.0,26.1478,26.1796,26.124,26.1637,17700.0
2005-08-12 13:00:00,32.99,33.01,32.94,33.01,15200.0,26.1875,26.2034,26.1478,26.2034,15200.0
2005-08-12 13:30:00,33.0,33.0,32.86,32.9,35800.0,26.1954,26.1954,26.0843,26.1161,35800.0
2005-08-12 14:00:00,32.88,32.93,32.88,32.92,38800.0,26.1002,26.1399,26.1002,26.1319,38800.0
2005-08-12 14:30:00,32.91,32.93,32.82,32.88,36700.0,26.124,26.1399,26.0526,26.1002,36700.0
2005-08-12 15:00:00,32.87,33.08,32.87,33.08,47100.0,26.0922,26.2589,26.0922,26.2589,47100.0
2005-08-12 15:30:00,33.08,33.1,32.99,33.02,62800.0,26.2589,26.2748,26.1875,26.2113,62800.0
2005-08-15 09:30:00,32.95,32.96,32.61,32.66,58900.0,26.1558,26.1637,25.8859,25.9255,58900.0
2005-08-15 10:00:00,32.65,32.68,32.56,32.56,51400.0,25.9176,25.9414,25.8462,25.8462,51400.0
2005-08-15 10:30:00,32.64,32.75,32.63,32.7,14300.0,25.9097,25.997,25.9017,25.9573,14300.0
2005-08-15 11:00:00,32.7,32.85,32.7,32.74,27300.0,25.9573,26.0764,25.9573,25.9891,27300.0
2005-08-15 11:30:00,32.74,32.8,32.68,32.76,35800.0,25.9891,26.0367,25.9414,26.0049,35800.0
2005-08-15 12:00:00,32.76,32.91,32.75,32.91,24100.0,26.0049,26.124,25.997,26.124,24100.0
2005-08-15 12:30:00,32.92,32.93,32.85,32.85,17000.0,26.1319,26.1399,26.0764,26.0764,17000.0
2005-08-15 13:00:00,32.83,32.96,32.83,32.9,23700.0,26.0605,26.1637,26.0605,26.1161,23700.0
2005-08-15 13:30:00,32.9,32.91,32.79,32.84,35000.0,26.1161,26.124,26.0287,26.0684,35000.0
2005-08-15 14:00:00,32.83,32.94,32.83,32.86,25300.0,26.0605,26.1478,26.0605,26.0843,25300.0
2005-08-15 14:30:00,32.85,32.87,32.79,32.86,28900.0,26.0764,26.0922,26.0287,26.0843,28900.0
2005-08-15 15:00:00,32.86,32.88,32.75,32.81,44900.0,26.0843,26.1002,25.997,26.0446,44900.0
2005-08-15 15:30:00,32.81,32.84,32.74,32.81,66600.0,26.0446,26.0684,25.9891,26.0446,66600.0
2005-08-16 09:30:00,32.82,32.92,32.51,32.64,27700.0,26.0526,26.1319,25.8065,25.9097,27700.0
2005-08-16 10:00:00,32.65,32.68,32.59,32.67,22700.0,25.9176,25.9414,25.87,25.9335,22700.0
2005-08-16 10:30:00,32.67,32.68,32.53,32.53,48500.0,25.9335,25.9414,25.8224,25.8224,48500.0
2005-08-16 11:00:00,32.52,32.54,32.5,32.51,29100.0,25.8144,25.8303,25.7985,25.8065,29100.0
2005-08-16 11:30:00,32.51,32.55,32.45,32.45,21600.0,25.8065,25.8382,25.7589,25.7589,21600.0
2005-08-16 12:00:00,32.45,32.49,32.44,32.48,15400.0,25.7589,25.7906,25.7509,25.7827,15400.0
2005-08-16 12:30:00,32.48,32.51,32.45,32.46,23800.0,25.7827,25.8065,25.7589,25.7668,23800.0
2005-08-16 13:00:00,32.45,32.48,32.43,32.48,21800.0,25.7589,25.7827,25.743,25.7827,21800.0
2005-08-16 13:30:00,32.47,32.55,32.45,32.46,14700.0,25.7747,25.8382,25.7589,25.7668,14700.0
2005-08-16 14:00:00,32.46,32.57,32.4,32.52,26400.0,25.7668,25.8541,25.7192,25.8144,26400.0
2005-08-16 14:30:00,32.51,32.52,32.41,32.45,28400.0,25.8065,25.8144,25.7271,25.7589,28400.0
2005-08-16 15:00:00,32.45,32.5,32.31,32.34,35900.0,25.7589,25.7985,25.6477,25.6715,35900.0
2005-08-16 15:30:00,32.32,32.38,32.26,32.27,74500.0,25.6557,25.7033,25.608,25.616,74500.0
2005-08-17 09:30:00,32.25,32.4,32.19,32.19,30900.0,25.6001,25.7192,25.5525,25.5525,30900.0
2005-08-17 10:00:00,32.18,32.37,32.13,32.29,35200.0,25.5445,25.6953,25.5048,25.6318,35200.0
2005-08-17 10:30:00,32.29,32.34,32.13,32.3,28700.0,25.6318,25.6715,25.5048,25.6398,28700.0
2005-08-17 11:00:00,32.31,32.38,32.26,32.27,23700.0,25.6477,25.7033,25.608,25.616,23700.0
2005-08-17 11:30:00,32.26,32.29,32.22,32.26,12800.0,25.608,25.6318,25.5763,25.608,12800.0
2005-08-17 12:00:00,32.26,32.3,32.24,32.24,13300.0,25.608,25.6398,25.5922,25.5922,13300.0
2005-08-17 12:30:00,32.24,32.36,32.23,32.34,11500.0,25.5922,25.6874,25.5842,25.6715,11500.0
2005-08-17 13:00:00,32.35,32.4,32.33,32.37,17200.0,25.6795,25.7192,25.6636,25.6953,17200.0
2005-08-17 13:30:00,32.37,32.37,32.27,32.31,21100.0,25.6953,25.6953,25.616,25.6477,21100.0
2005-08-17 14:00:00,32.32,32.38,32.28,32.33,27500.0,25.6557,25.7033,25.6239,25.6636,27500.0
2005-08-17 14:30:00,32.33,32.36,32.25,32.29,17700.0,25.6636,25.6874,25.6001,25.6318,17700.0
2005-08-17 15:00:00,32.29,32.41,32.29,32.4,38600.0,25.6318,25.7271,25.6318,25.7192,38600.0
2005-08-17 15:30:00,32.4,32.42,32.4,32.4,41500.0,25.7192,25.735,25.7192,25.7192,41500.0
2005-08-18 09:30:00,32.23,32.3,32.13,32.29,40000.0,25.5842,25.6398,25.5048,25.6318,40000.0
2005-08-18 10:00:00,32.28,32.33,32.21,32.27,35700.0,25.6239,25.6636,25.5683,25.616,35700.0
2005-08-18 10:30:00,32.27,32.33,32.25,32.25,39600.0,25.616,25.6636,25.6001,25.6001,39600.0
2005-08-18 11:00:00,32.23,32.25,32.16,32.18,27500.0,25.5842,25.6001,25.5286,25.5445,27500.0
2005-08-18 11:30:00,32.18,32.18,32.09,32.09,24400.0,25.5445,25.5445,25.4731,25.4731,24400.0
2005-08-18 12:00:00,32.08,32.15,32.08,32.14,15300.0,25.4651,25.5207,25.4651,25.5128,15300.0
2005-08-18 12:30:00,32.14,32.22,32.12,32.14,12500.0,25.5128,25.5763,25.4969,25.5128,12500.0
2005-08-18 13:00:00,32.14,32.18,32.12,32.16,17800.0,25.5128,25.5445,25.4969,25.5286,17800.0
2005-08-18 13:30:00,32.16,32.2,32.14,32.14,6100.0,25.5286,25.5604,25.5128,25.5128,6100.0
2005-08-18 14:00:00,32.13,32.13,32.0,32.0,29000.0,25.5048,25.5048,25.4016,25.4016,29000.0
2005-08-18 14:30:00,32.0,32.12,31.99,32.05,30200.0,25.4016,25.4969,25.3937,25.4413,30200.0
2005-08-18 15:00:00,32.05,32.08,32.0,32.0,33200.0,25.4413,25.4651,25.4016,25.4016,33200.0
2005-08-18 15:30:00,32.0,32.08,31.95,32.0,52300.0,25.4016,25.4651,25.3619,25.4016,52300.0
2005-08-19 09:30:00,32.23,32.29,32.11,32.2,84000.0,25.5842,25.6318,25.489,25.5604,84000.0
2005-08-19 10:00:00,32.19,32.21,32.17,32.18,34900.0,25.5525,25.5683,25.5366,25.5445,34900.0
2005-08-19 10:30:00,32.18,32.24,32.18,32.22,41400.0,25.5445,25.5922,25.5445,25.5763,41400.0
2005-08-19 11:00:00,32.23,32.28,32.19,32.27,16700.0,25.5842,25.6239,25.5525,25.616,16700.0
2005-08-19 11:30:00,32.27,32.3,32.23,32.23,17900.0,25.616,25.6398,25.5842,25.5842,17900.0
2005-08-19 12:00:00,32.22,32.29,32.16,32.18,23100.0,25.5763,25.6318,25.5286,25.5445,23100.0
2005-08-19 12:30:00,32.18,32.18,32.04,32.05,14900.0,25.5445,25.5445,25.4334,25.4413,14900.0
2005-08-19 13:00:00,32.05,32.08,31.95,32.0,17300.0,25.4413,25.4651,25.3619,25.4016,17300.0
2005-08-19 13:30:00,32.0,32.04,31.96,32.03,10600.0,25.4016,25.4334,25.3699,25.4255,10600.0
2005-08-19 14:00:00,32.03,32.18,32.03,32.15,14600.0,25.4255,25.5445,25.4255,25.5207,14600.0
2005-08-19 14:30:00,32.15,32.17,32.11,32.17,21600.0,25.5207,25.5366,25.489,25.5366,21600.0
2005-08-19 15:00:00,32.17,32.21,32.16,32.21,16200.0,25.5366,25.5683,25.5286,25.5683,16200.0
2005-08-19 15:30:00,32.22,32.22,32.08,32.12,32700.0,25.5763,25.5763,25.4651,25.4969,32700.0
2005-08-22 09:30:00,32.23,32.44,32.22,32.39,49000.0,25.5842,25.7509,25.5763,25.7112,49000.0
2005-08-22 10:00:00,32.37,32.53,32.37,32.5,32300.0,25.6953,25.8224,25.6953,25.7985,32300.0
2005-08-22 10:30:00,32.49,32.56,32.37,32.45,33800.0,25.7906,25.8462,25.6953,25.7589,33800.0
2005-08-22 11:00:00,32.45,32.5,32.44,32.47,19600.0,25.7589,25.7985,25.7509,25.7747,19600.0
2005-08-22 11:30:00,32.46,32.52,32.42,32.42,21800.0,25.7668,25.8144,25.735,25.735,21800.0
2005-08-22 12:00:00,32.42,32.42,32.23,32.25,22100.0,25.735,25.735,25.5842,25.6001,22100.0
2005-08-22 12:30:00,32.23,32.23,32.1,32.12,15900.0,25.5842,25.5842,25.481,25.4969,15900.0
2005-08-22 13:00:00,32.13,32.13,32.05,32.12,26800.0,25.5048,25.5048,25.4413,25.4969,26800.0
2005-08-22 13:30:00,32.12,32.19,32.1,32.19,21000.0,25.4969,25.5525,25.481,25.5525,21000.0
2005-08-22 14:00:00,32.15,32.15,32.1,32.11,24000.0,25.5207,25.5207,25.481,25.489,24000.0
2005-08-22 14:30:00,32.11,32.18,32.08,32.08,26900.0,25.489,25.5445,25.4651,25.4651,26900.0
2005-08-22 15:00:00,32.06,32.13,32.03,32.13,32600.0,25.4493,25.5048,25.4255,25.5048,32600.0
2005-08-22 15:30:00,32.12,32.18,32.1,32.12,43500.0,25.4969,25.5445,25.481,25.4969,43500.0
2005-08-23 09:30:00,32.17,32.21,31.97,32.0,46800.0,25.5366,25.5683,25.3778,25.4016,46800.0
2005-08-23 10:00:00,32.0,32.1,31.99,32.03,70300.0,25.4016,25.481,25.3937,25.4255,70300.0
2005-08-23 10:30:00,32.03,32.21,32.02,32.15,69100.0,25.4255,25.5683,25.4175,25.5207,69100.0
2005-08-23 11:00:00,32.15,32.23,32.1,32.19,47700.0,25.5207,25.5842,25.481,25.5525,47700.0
2005-08-23 11:30:00,32.19,32.22,32.15,32.16,39000.0,25.5525,25.5763,25.5207,25.5286,39000.0
2005-08-23 12:00:00,32.16,32.16,32.04,32.04,43500.0,25.5286,25.5286,25.4334,25.4334,43500.0
2005-08-23 12:30:00,32.06,32.06,31.95,31.96,32000.0,25.4493,25.4493,25.3619,25.3699,32000.0
2005-08-23 13:00:00,31.97,32.0,31.91,31.93,20200.0,25.3778,25.4016,25.3302,25.3461,20200.0
2005-08-23 13:30:00,31.93,32.0,31.91,31.97,30800.0,25.3461,25.4016,25.3302,25.3778,30800.0
2005-08-23 14:00:00,31.97,32.02,31.93,31.99,29400.0,25.3778,25.4175,25.3461,25.3937,29400.0
2005-08-23 14:30:00,31.99,32.12,31.97,32.01,28100.0,25.3937,25.4969,25.3778,25.4096,28100.0
2005-08-23 15:00:00,32.02,32.02,31.88,31.89,44600.0,25.4175,25.4175,25.3064,25.3143,44600.0
2005-08-23 15:30:00,31.88,31.88,31.78,31.79,42300.0,25.3064,25.3064,25.227,25.2349,42300.0
2005-08-24 09:30:00,31.82,32.1,31.81,31.93,44500.0,25.2588,25.481,25.2508,25.3461,44500.0
2005-08-24 10:00:00,31.93,32.12,31.92,31.98,51900.0,25.3461,25.4969,25.3381,25.3858,51900.0
2005-08-24 10:30:00,31.99,32.17,31.99,32.1,27900.0,25.3937,25.5366,25.3937,25.481,27900.0
2005-08-24 11:00:00,32.09,32.11,31.97,32.08,32800.0,25.4731,25.489,25.3778,25.4651,32800.0
2005-08-24 11:30:00,32.08,32.2,32.06,32.14,33200.0,25.4651,25.5604,25.4493,25.5128,33200.0
2005-08-24 12:00:00,32.14,32.28,32.12,32.28,26100.0,25.5128,25.6239,25.4969,25.6239,26100.0
2005-08-24 12:30:00,32.28,32.3,32.21,32.26,14400.0,25.6239,25.6398,25.5683,25.608,14400.0
2005-08-24 13:00:00,32.25,32.3,32.21,32.23,39300.0,25.6001,25.6398,25.5683,25.5842,39300.0
2005-08-24 13:30:00,32.24,32.3,32.21,32.24,41600.0,25.5922,25.6398,25.5683,25.5922,41600.0
2005-08-24 14:00:00,32.23,32.27,32.2,32.21,55700.0,25.5842,25.616,25.5604,25.5683,55700.0
2005-08-24 14:30:00,32.2,32.25,32.12,32.16,86400.0,25.5604,25.6001,25.4969,25.5286,86400.0
2005-08-24 15:00:00,32.15,32.17,31.95,31.98,81500.0,25.5207,25.5366,25.3619,25.3858,81500.0
2005-08-24 15:30:00,31.98,32.06,31.89,31.91,109800.0,25.3858,25.4493,25.3143,25.3302,109800.0
2005-08-25 09:30:00,32.1,32.22,32.02,32.12,54500.0,25.481,25.5763,25.4175,25.4969,54500.0
2005-08-25 10:00:00,32.13,32.24,32.13,32.22,64400.0,25.5048,25.5922,25.5048,25.5763,64400.0
2005-08-25 10:30:00,32.22,32.25,32.17,32.25,33500.0,25.5763,25.6001,25.5366,25.6001,33500.0
2005-08-25 11:00:00,32.25,32.26,32.22,32.23,38800.0,25.6001,25.608,25.5763,25.5842,38800.0
2005-08-25 11:30:00,32.23,32.23,32.19,32.2,38600.0,25.5842,25.5842,25.5525,25.5604,38600.0
2005-08-25 12:00:00,32.2,32.24,32.2,32.2,22600.0,25.5604,25.5922,25.5604,25.5604,22600.0
2005-08-25 12:30:00,32.2,32.24,32.17,32.22,22500.0,25.5604,25.5922,25.5366,25.5763,22500.0
2005-08-25 13:00:00,32.22,32.22,32.15,32.16,31000.0,25.5763,25.5763,25.5207,25.5286,31000.0
2005-08-25 13:30:00,32.16,32.17,32.11,32.12,24800.0,25.5286,25.5366,25.489,25.4969,24800.0
2005-08-25 14:00:00,32.12,32.14,32.07,32.14,20800.0,25.4969,25.5128,25.4572,25.5128,20800.0
2005-08-25 14:30:00,32.14,32.18,32.11,32.15,44300.0,25.5128,25.5445,25.489,25.5207,44300.0
2005-08-25 15:00:00,32.15,32.17,32.09,32.12,50500.0,25.5207,25.5366,25.4731,25.4969,50500.0
2005-08-25 15:30:00,32.12,32.21,32.09,32.15,89500.0,25.4969,25.5683,25.4731,25.5207,89500.0
2005-08-26 09:30:00,32.08,32.13,31.97,32.0,34500.0,25.4651,25.5048,25.3778,25.4016,34500.0
2005-08-26 10:00:00,31.99,32.07,31.92,31.98,36600.0,25.3937,25.4572,25.3381,25.3858,36600.0
2005-08-26 10:30:00,31.98,32.03,31.95,31.96,21100.0,25.3858,25.4255,25.3619,25.3699,21100.0
2005-08-26 11:00:00,31.96,31.96,31.83,31.83,28800.0,25.3699,25.3699,25.2667,25.2667,28800.0
2005-08-26 11:30:00,31.85,31.85,31.75,31.8,30800.0,25.2826,25.2826,25.2032,25.2429,30800.0
2005-08-26 12:00:00,31.78,31.82,31.75,31.77,27100.0,25.227,25.2588,25.2032,25.2191,27100.0
2005-08-26 12:30:00,31.77,31.87,31.74,31.74,25100.0,25.2191,25.2984,25.1953,25.1953,25100.0
2005-08-26 13:00:00,31.75,31.81,31.68,31.69,20100.0,25.2032,25.2508,25.1476,25.1556,20100.0
2005-08-26 13:30:00,31.69,31.84,31.67,31.83,27000.0,25.1556,25.2746,25.1397,25.2667,27000.0
2005-08-26 14:00:00,31.83,31.96,31.82,31.93,36700.0,25.2667,25.3699,25.2588,25.3461,36700.0
2005-08-26 14:30:00,31.93,31.95,31.86,31.87,16700.0,25.3461,25.3619,25.2905,25.2984,16700.0
2005-08-26 15:00:00,31.86,31.89,31.75,31.79,88700.0,25.2905,25.3143,25.2032,25.2349,88700.0
2005-08-26 15:30:00,31.79,31.88,31.76,31.76,54400.0,25.2349,25.3064,25.2111,25.2111,54400.0
2005-08-29 09:30:00,31.65,31.78,31.54,31.63,43800.0,25.1238,25.227,25.0365,25.1079,43800.0
2005-08-29 10:00:00,31.64,31.94,31.63,31.84,32300.0,25.1159,25.354,25.1079,25.2746,32300.0
2005-08-29 10:30:00,31.84,31.84,31.75,31.76,21600.0,25.2746,25.2746,25.2032,25.2111,21600.0
2005-08-29 11:00:00,31.75,31.93,31.75,31.9,17900.0,25.2032,25.3461,25.2032,25.3223,17900.0
2005-08-29 11:30:00,31.9,32.0,31.9,31.96,15800.0,25.3223,25.4016,25.3223,25.3699,15800.0
2005-08-29 12:00:00,31.95,31.95,31.87,31.94,20700.0,25.3619,25.3619,25.2984,25.354,20700.0
2005-08-29 12:30:00,31.94,31.95,31.83,31.91,16400.0,25.354,25.3619,25.2667,25.3302,16400.0
2005-08-29 13:00:00,31.93,32.09,31.93,32.02,17700.0,25.3461,25.4731,25.3461,25.4175,17700.0
2005-08-29 13:30:00,32.02,32.16,32.02,32.11,26300.0,25.4175,25.5286,25.4175,25.489,26300.0
2005-08-29 14:00:00,32.1,32.11,32.01,32.01,15200.0,25.481,25.489,25.4096,25.4096,15200.0
2005-08-29 14:30:00,32.01,32.04,31.95,31.96,21800.0,25.4096,25.4334,25.3619,25.3699,21800.0
2005-08-29 15:00:00,31.95,32.12,31.94,32.03,39400.0,25.3619,25.4969,25.354,25.4255,39400.0
2005-08-29 15:30:00,32.03,32.03,31.97,32.01,43500.0,25.4255,25.4255,25.3778,25.4096,43500.0
2005-08-30 09:30:00,31.8,32.02,31.74,31.76,67600.0,25.2429,25.4175,25.1953,25.2111,67600.0
2005-08-30 10:00:00,31.78,31.92,31.78,31.81,38300.0,25.227,25.3381,25.227,25.2508,38300.0
2005-08-30 10:30:00,31.81,31.88,31.74,31.82,43500.0,25.2508,25.3064,25.1953,25.2588,43500.0
2005-08-30 11:00:00,31.82,31.82,31.75,31.8,44400.0,25.2588,25.2588,25.2032,25.2429,44400.0
2005-08-30 11:30:00,31.8,31.84,31.77,31.82,29300.0,25.2429,25.2746,25.2191,25.2588,29300.0
2005-08-30 12:00:00,31.82,32.11,31.82,32.03,61700.0,25.2588,25.489,25.2588,25.4255,61700.0
2005-08-30 12:30:00,32.02,32.06,32.0,32.02,34900.0,25.4175,25.4493,25.4016,25.4175,34900.0
2005-08-30 13:00:00,32.02,32.03,32.01,32.01,25400.0,25.4175,25.4255,25.4096,25.4096,25400.0
2005-08-30 13:30:00,32.01,32.11,32.01,32.05,33700.0,25.4096,25.489,25.4096,25.4413,33700.0
2005-08-30 14:00:00,32.05,32.06,31.99,32.0,88400.0,25.4413,25.4493,25.3937,25.4016,88400.0
2005-08-30 14:30:00,31.98,31.99,31.93,31.98,81700.0,25.3858,25.3937,25.3461,25.3858,81700.0
2005-08-30 15:00:00,31.98,32.06,31.97,32.02,83800.0,25.3858,25.4493,25.3778,25.4175,83800.0
2005-08-30 15:30:00,32.02,32.15,32.01,32.1,78700.0,25.4175,25.5207,25.4096,25.481,78700.0
2005-08-31 09:30:00,32.2,32.39,32.16,32.19,72500.0,25.5604,25.7112,25.5286,25.5525,72500.0
2005-08-31 10:00:00,32.19,32.25,32.1,32.21,83000.0,25.5525,25.6001,25.481,25.5683,83000.0
2005-08-31 10:30:00,32.22,32.37,32.21,32.26,55000.0,25.5763,25.6953,25.5683,25.608,55000.0
2005-08-31 11:00:00,32.26,32.39,32.25,32.33,73000.0,25.608,25.7112,25.6001,25.6636,73000.0
2005-08-31 11:30:00,32.33,32.42,32.32,32.41,56400.0,25.6636,25.735,25.6557,25.7271,56400.0
2005-08-31 12:00:00,32.41,32.46,32.4,32.44,87900.0,25.7271,25.7668,25.7192,25.7509,87900.0
2005-08-31 12:30:00,32.44,32.47,32.41,32.46,44200.0,25.7509,25.7747,25.7271,25.7668,44200.0
2005-08-31 13:00:00,32.45,32.58,32.43,32.5,65700.0,25.7589,25.862,25.743,25.7985,65700.0
2005-08-31 13:30:00,32.51,32.58,32.5,32.56,40900.0,25.8065,25.862,25.7985,25.8462,40900.0
2005-08-31 14:00:00,32.55,32.56,32.5,32.53,27000.0,25.8382,25.8462,25.7985,25.8224,27000.0
2005-08-31 14:30:00,32.51,32.61,32.5,32.57,50500.0,25.8065,25.8859,25.7985,25.8541,50500.0
2005-08-31 15:00:00,32.57,32.85,32.56,32.85,163600.0,25.8541,26.0764,25.8462,26.0764,163600.0
2005-08-31 15:30:00,32.85,33.01,32.83,32.99,253400.0,26.0764,26.2034,26.0605,26.1875,253400.0
2005-09-01 09:30:00,32.97,33.13,32.96,33.03,39300.0,26.1716,26.2986,26.1637,26.2193,39300.0
2005-09-01 10:00:00,33.03,33.03,32.87,32.92,49700.0,26.2193,26.2193,26.0922,26.1319,49700.0
2005-09-01 10:30:00,32.92,33.02,32.92,32.99,43600.0,26.1319,26.2113,26.1319,26.1875,43600.0
2005-09-01 11:00:00,32.98,33.28,32.98,33.25,85500.0,26.1796,26.4177,26.1796,26.3939,85500.0
2005-09-01 11:30:00,33.23,33.32,33.18,33.18,76800.0,26.378,26.4495,26.3383,26.3383,76800.0
2005-09-01 12:00:00,33.16,33.17,32.97,32.98,40000.0,26.3224,26.3304,26.1716,26.1796,40000.0
2005-09-01 12:30:00,32.98,32.99,32.9,32.92,69500.0,26.1796,26.1875,26.1161,26.1319,69500.0
2005-09-01 13:00:00,32.93,33.05,32.92,33.03,68200.0,26.1399,26.2351,26.1319,26.2193,68200.0
2005-09-01 13:30:00,33.01,33.01,32.87,32.9,55100.0,26.2034,26.2034,26.0922,26.1161,55100.0
2005-09-01 14:00:00,32.9,33.04,32.9,32.97,83900.0,26.1161,26.2272,26.1161,26.1716,83900.0
2005-09-01 14:30:00,32.97,33.07,32.95,33.0,49100.0,26.1716,26.251,26.1558,26.1954,49100.0
2005-09-01 15:00:00,33.0,33.05,33.0,33.0,57700.0,26.1954,26.2351,26.1954,26.1954,57700.0
2005-09-01 15:30:00,33.0,33.04,32.98,33.01,76100.0,26.1954,26.2272,26.1796,26.2034,76100.0
2005-09-02 09:30:00,33.22,33.26,32.89,33.05,89100.0,26.3701,26.4018,26.1081,26.2351,89100.0
2005-09-02 10:00:00,33.04,33.11,33.02,33.03,58400.0,26.2272,26.2828,26.2113,26.2193,58400.0
2005-09-02 10:30:00,33.03,33.05,33.02,33.03,34000.0,26.2193,26.2351,26.2113,26.2193,34000.0
2005-09-02 11:00:00,33.03,33.05,33.02,33.02,23100.0,26.2193,26.2351,26.2113,26.2113,23100.0
2005-09-02 11:30:00,33.02,33.08,33.01,33.02,26400.0,26.2113,26.2589,26.2034,26.2113,26400.0
2005-09-02 12:00:00,33.02,33.04,33.01,33.01,20200.0,26.2113,26.2272,26.2034,26.2034,20200.0
2005-09-02 12:30:00,33.01,33.07,33.01,33.05,19200.0,26.2034,26.251,26.2034,26.2351,19200.0
2005-09-02 13:00:00,33.06,33.1,33.05,33.06,14800.0,26.2431,26.2748,26.2351,26.2431,14800.0
2005-09-02 13:30:00,33.06,33.09,33.05,33.09,15700.0,26.2431,26.2669,26.2351,26.2669,15700.0
2005-09-02 14:00:00,33.09,33.09,33.07,33.08,14200.0,26.2669,26.2669,26.251,26.2589,14200.0
2005-09-02 14:30:00,33.09,33.11,33.04,33.06,32000.0,26.2669,26.2828,26.2272,26.2431,32000.0
2005-09-02 15:00:00,33.05,33.11,33.04,33.08,46600.0,26.2351,26.2828,26.2272,26.2589,46600.0
2005-09-02 15:30:00,33.07,33.12,33.01,33.12,133500.0,26.251,26.2907,26.2034,26.2907,133500.0
2005-09-06 09:30:00,33.55,33.56,33.35,33.48,92200.0,26.632,26.64,26.4733,26.5765,92200.0
2005-09-06 10:00:00,33.42,33.51,33.35,33.5,56600.0,26.5288,26.6003,26.4733,26.5923,56600.0
2005-09-06 10:30:00,33.5,33.51,33.45,33.46,36000.0,26.5923,26.6003,26.5527,26.5606,36000.0
2005-09-06 11:00:00,33.47,33.55,33.44,33.52,57700.0,26.5685,26.632,26.5447,26.6082,57700.0
2005-09-06 11:30:00,33.52,33.66,33.48,33.64,71200.0,26.6082,26.7193,26.5765,26.7035,71200.0
2005-09-06 12:00:00,33.64,33.72,33.58,33.69,37500.0,26.7035,26.767,26.6558,26.7432,37500.0
2005-09-06 12:30:00,33.7,33.76,33.67,33.74,83900.0,26.7511,26.7987,26.7273,26.7829,83900.0
2005-09-06 13:00:00,33.75,33.79,33.68,33.68,42000.0,26.7908,26.8225,26.7352,26.7352,42000.0
2005-09-06 13:30:00,33.69,33.69,33.6,33.67,54200.0,26.7432,26.7432,26.6717,26.7273,54200.0
2005-09-06 14:00:00,33.67,33.69,33.57,33.59,54400.0,26.7273,26.7432,26.6479,26.6638,54400.0
2005-09-06 14:30:00,33.58,33.6,33.55,33.56,64500.0,26.6558,26.6717,26.632,26.64,64500.0
2005-09-06 15:00:00,33.56,33.59,33.53,33.56,51600.0,26.64,26.6638,26.6162,26.64,51600.0
2005-09-06 15:30:00,33.55,33.7,33.55,33.68,103200.0,26.632,26.7511,26.632,26.7352,103200.0
2005-09-07 09:30:00,33.71,33.78,33.56,33.73,138700.0,26.759,26.8146,26.64,26.7749,138700.0
2005-09-07 10:00:00,33.73,33.78,33.65,33.73,95700.0,26.7749,26.8146,26.7114,26.7749,95700.0
2005-09-07 10:30:00,33.73,33.84,33.72,33.82,61600.0,26.7749,26.8622,26.767,26.8464,61600.0
2005-09-07 11:00:00,33.81,33.86,33.75,33.76,32600.0,26.8384,26.8781,26.7908,26.7987,32600.0
2005-09-07 11:30:00,33.75,33.76,33.68,33.68,42600.0,26.7908,26.7987,26.7352,26.7352,42600.0
2005-09-07 12:00:00,33.67,33.71,33.66,33.7,28000.0,26.7273,26.759,26.7193,26.7511,28000.0
2005-09-07 12:30:00,33.69,33.72,33.64,33.64,94800.0,26.7432,26.767,26.7035,26.7035,94800.0
2005-09-07 13:00:00,33.64,33.64,33.49,33.55,75600.0,26.7035,26.7035,26.5844,26.632,75600.0
2005-09-07 13:30:00,33.56,33.59,33.54,33.57,23900.0,26.64,26.6638,26.6241,26.6479,23900.0
2005-09-07 14:00:00,33.57,33.65,33.54,33.54,50800.0,26.6479,26.7114,26.6241,26.6241,50800.0
2005-09-07 14:30:00,33.54,33.56,33.51,33.53,37500.0,26.6241,26.64,26.6003,26.6162,37500.0
2005-09-07 15:00:00,33.53,33.62,33.52,33.61,75500.0,26.6162,26.6876,26.6082,26.6797,75500.0
2005-09-07 15:30:00,33.61,33.69,33.6,33.64,134100.0,26.6797,26.7432,26.6717,26.7035,134100.0
2005-09-08 09:30:00,33.55,33.55,33.38,33.45,84500.0,26.632,26.632,26.4971,26.5527,84500.0
2005-09-08 10:00:00,33.46,33.46,33.36,33.38,65800.0,26.5606,26.5606,26.4812,26.4971,65800.0
2005-09-08 10:30:00,33.38,33.42,33.22,33.28,76000.0,26.4971,26.5288,26.3701,26.4177,76000.0
2005-09-08 11:00:00,33.28,33.38,33.24,33.32,48600.0,26.4177,26.4971,26.386,26.4495,48600.0
2005-09-08 11:30:00,33.31,33.4,33.31,33.34,34800.0,26.4415,26.513,26.4415,26.4653,34800.0
2005-09-08 12:00:00,33.34,33.34,33.19,33.2,28400.0,26.4653,26.4653,26.3463,26.3542,28400.0
2005-09-08 12:30:00,33.18,33.18,33.07,33.09,57400.0,26.3383,26.3383,26.251,26.2669,57400.0
2005-09-08 13:00:00,33.08,33.16,33.04,33.09,52400.0,26.2589,26.3224,26.2272,26.2669,52400.0
2005-09-08 13:30:00,33.08,33.1,32.96,33.09,71900.0,26.2589,26.2748,26.1637,26.2669,71900.0
2005-09-08 14:00:00,33.07,33.09,32.96,33.03,69600.0,26.251,26.2669,26.1637,26.2193,69600.0
2005-09-08 14:30:00,33.03,33.06,32.98,32.99,48200.0,26.2193,26.2431,26.1796,26.1875,48200.0
2005-09-08 15:00:00,32.97,33.05,32.92,33.04,76600.0,26.1716,26.2351,26.1319,26.2272,76600.0
2005-09-08 15:30:00,33.05,33.07,33.01,33.04,101200.0,26.2351,26.251,26.2034,26.2272,101200.0
2005-09-09 09:30:00,33.0,33.02,32.88,33.0,65600.0,26.1954,26.2113,26.1002,26.1954,65600.0
2005-09-09 10:00:00,32.99,33.03,32.96,33.03,29800.0,26.1875,26.2193,26.1637,26.2193,29800.0
2005-09-09 10:30:00,33.03,33.12,33.0,33.1,32500.0,26.2193,26.2907,26.1954,26.2748,32500.0
2005-09-09 11:00:00,33.09,33.24,33.06,33.23,42000.0,26.2669,26.386,26.2431,26.378,42000.0
2005-09-09 11:30:00,33.23,33.26,33.15,33.25,34300.0,26.378,26.4018,26.3145,26.3939,34300.0
2005-09-09 12:00:00,33.25,33.3,33.22,33.3,27200.0,26.3939,26.4336,26.3701,26.4336,27200.0
2005-09-09 12:30:00,33.3,33.3,33.17,33.22,17100.0,26.4336,26.4336,26.3304,26.3701,17100.0
2005-09-09 13:00:00,33.22,33.31,33.17,33.3,28900.0,26.3701,26.4415,26.3304,26.4336,28900.0
2005-09-09 13:30:00,33.29,33.33,33.24,33.29,24100.0,26.4256,26.4574,26.386,26.4256,24100.0
2005-09-09 14:00:00,33.28,33.29,33.22,33.29,24200.0,26.4177,26.4256,26.3701,26.4256,24200.0
2005-09-09 14:30:00,33.28,33.3,33.2,33.22,53800.0,26.4177,26.4336,26.3542,26.3701,53800.0
2005-09-09 15:00:00,33.22,33.29,33.17,33.29,78100.0,26.3701,26.4256,26.3304,26.4256,78100.0
2005-09-09 15:30:00,33.28,33.32,33.25,33.29,87800.0,26.4177,26.4495,26.3939,26.4256,87800.0
2005-09-12 09:30:00,33.18,33.31,33.04,33.17,54600.0,26.3383,26.4415,26.2272,26.3304,54600.0
2005-09-12 10:00:00,33.18,33.18,33.04,33.09,35900.0,26.3383,26.3383,26.2272,26.2669,35900.0
2005-09-12 10:30:00,33.09,33.28,33.09,33.27,37500.0,26.2669,26.4177,26.2669,26.4098,37500.0
2005-09-12 11:00:00,33.27,33.3,33.21,33.25,36900.0,26.4098,26.4336,26.3621,26.3939,36900.0
2005-09-12 11:30:00,33.25,33.26,33.16,33.17,28700.0,26.3939,26.4018,26.3224,26.3304,28700.0
2005-09-12 12:00:00,33.16,33.19,33.15,33.16,31500.0,26.3224,26.3463,26.3145,26.3224,31500.0
2005-09-12 12:30:00,33.15,33.16,33.09,33.1,24000.0,26.3145,26.3224,26.2669,26.2748,24000.0
2005-09-12 13:00:00,33.1,33.14,33.04,33.05,25100.0,26.2748,26.3066,26.2272,26.2351,25100.0
2005-09-12 13:30:00,33.05,33.05,32.96,33.0,33200.0,26.2351,26.2351,26.1637,26.1954,33200.0
2005-09-12 14:00:00,33.0,33.08,32.97,33.04,36200.0,26.1954,26.2589,26.1716,26.2272,36200.0
2005-09-12 14:30:00,33.04,33.15,33.04,33.1,41700.0,26.2272,26.3145,26.2272,26.2748,41700.0
2005-09-12 15:00:00,33.09,33.14,33.08,33.1,43700.0,26.2669,26.3066,26.2589,26.2748,43700.0
2005-09-12 15:30:00,33.09,33.15,33.0,33.13,126800.0,26.2669,26.3145,26.1954,26.2986,126800.0
2005-09-13 09:30:00,33.09,33.11,32.84,32.89,79400.0,26.2669,26.2828,26.0684,26.1081,79400.0
2005-09-13 10:00:00,32.88,33.02,32.85,33.0,35200.0,26.1002,26.2113,26.0764,26.1954,35200.0
2005-09-13 10:30:00,33.01,33.03,32.9,33.03,40900.0,26.2034,26.2193,26.1161,26.2193,40900.0
2005-09-13 11:00:00,33.02,33.05,32.98,33.04,23400.0,26.2113,26.2351,26.1796,26.2272,23400.0
2005-09-13 11:30:00,33.05,33.05,32.96,33.05,29900.0,26.2351,26.2351,26.1637,26.2351,29900.0
2005-09-13 12:00:00,33.05,33.14,33.03,33.12,23500.0,26.2351,26.3066,26.2193,26.2907,23500.0
2005-09-13 12:30:00,33.12,33.15,33.02,33.14,34700.0,26.2907,26.3145,26.2113,26.3066,34700.0
2005-09-13 13:00:00,33.15,33.17,33.14,33.15,38200.0,26.3145,26.3304,26.3066,26.3145,38200.0
2005-09-13 13:30:00,33.15,33.17,33.1,33.12,27600.0,26.3145,26.3304,26.2748,26.2907,27600.0
2005-09-13 14:00:00,33.11,33.28,33.08,33.19,33000.0,26.2828,26.4177,26.2589,26.3463,33000.0
2005-09-13 14:30:00,33.17,33.17,33.03,33.04,25300.0,26.3304,26.3304,26.2193,26.2272,25300.0
2005-09-13 15:00:00,33.04,33.04,32.93,33.0,66300.0,26.2272,26.2272,26.1399,26.1954,66300.0
2005-09-13 15:30:00,33.0,33.05,32.94,32.97,102400.0,26.1954,26.2351,26.1478,26.1716,102400.0
2005-09-14 09:30:00,32.85,32.95,32.81,32.84,44500.0,26.0764,26.1558,26.0446,26.0684,44500.0
2005-09-14 10:00:00,32.82,32.84,32.73,32.73,31400.0,26.0526,26.0684,25.9811,25.9811,31400.0
2005-09-14 10:30:00,32.74,32.85,32.7,32.78,24800.0,25.9891,26.0764,25.9573,26.0208,24800.0
2005-09-14 11:00:00,32.79,32.94,32.79,32.91,22600.0,26.0287,26.1478,26.0287,26.124,22600.0
2005-09-14 11:30:00,32.92,32.97,32.86,32.86,24400.0,26.1319,26.1716,26.0843,26.0843,24400.0
2005-09-14 12:00:00,32.81,32.85,32.77,32.78,25500.0,26.0446,26.0764,26.0129,26.0208,25500.0
2005-09-14 12:30:00,32.79,32.85,32.75,32.85,25500.0,26.0287,26.0764,25.997,26.0764,25500.0
2005-09-14 13:00:00,32.85,32.9,32.84,32.87,23300.0,26.0764,26.1161,26.0684,26.0922,23300.0
2005-09-14 13:30:00,32.87,32.88,32.79,32.8,18800.0,26.0922,26.1002,26.0287,26.0367,18800.0
2005-09-14 14:00:00,32.8,32.83,32.61,32.65,40300.0,26.0367,26.0605,25.8859,25.9176,40300.0
2005-09-14 14:30:00,32.64,32.64,32.61,32.61,73000.0,25.9097,25.9097,25.8859,25.8859,73000.0
2005-09-14 15:00:00,32.61,32.61,32.57,32.6,69100.0,25.8859,25.8859,25.8541,25.8779,69100.0
2005-09-14 15:30:00,32.6,32.61,32.59,32.61,93900.0,25.8779,25.8859,25.87,25.8859,93900.0
2005-09-15 09:30:00,32.69,32.76,32.61,32.66,30000.0,25.9494,26.0049,25.8859,25.9255,30000.0
2005-09-15 10:00:00,32.64,32.65,32.55,32.64,32300.0,25.9097,25.9176,25.8382,25.9097,32300.0
2005-09-15 10:30:00,32.64,32.76,32.59,32.71,31400.0,25.9097,26.0049,25.87,25.9652,31400.0
2005-09-15 11:00:00,32.7,32.78,32.69,32.74,37300.0,25.9573,26.0208,25.9494,25.9891,37300.0
2005-09-15 11:30:00,32.75,32.8,32.68,32.68,32600.0,25.997,26.0367,25.9414,25.9414,32600.0
2005-09-15 12:00:00,32.67,32.68,32.57,32.68,30300.0,25.9335,25.9414,25.8541,25.9414,30300.0
2005-09-15 12:30:00,32.67,32.69,32.65,32.69,19000.0,25.9335,25.9494,25.9176,25.9494,19000.0
2005-09-15 13:00:00,32.69,32.79,32.68,32.7,36000.0,25.9494,26.0287,25.9414,25.9573,36000.0
2005-09-15 13:30:00,32.69,32.7,32.67,32.68,16100.0,25.9494,25.9573,25.9335,25.9414,16100.0
2005-09-15 14:00:00,32.66,32.68,32.62,32.67,32300.0,25.9255,25.9414,25.8938,25.9335,32300.0
2005-09-15 14:30:00,32.68,32.7,32.65,32.65,27600.0,25.9414,25.9573,25.9176,25.9176,27600.0
2005-09-15 15:00:00,32.66,32.69,32.62,32.66,55400.0,25.9255,25.9494,25.8938,25.9255,55400.0
2005-09-15 15:30:00,32.65,32.66,32.61,32.62,90600.0,25.9176,25.9255,25.8859,25.8938,90600.0
2005-09-16 09:30:00,32.75,33.01,32.75,33.0,283300.0,26.0668,26.2737,26.0668,26.2658,283300.0
2005-09-16 10:00:00,33.01,33.16,32.85,33.04,63300.0,26.2737,26.3931,26.1464,26.2976,63300.0
2005-09-16 10:30:00,33.04,33.24,33.04,33.21,78300.0,26.2976,26.4568,26.2976,26.4329,78300.0
2005-09-16 11:00:00,33.21,33.22,32.91,32.92,107300.0,26.4329,26.4409,26.1941,26.2021,107300.0
2005-09-16 11:30:00,32.91,32.91,32.8,32.82,47100.0,26.1941,26.1941,26.1066,26.1225,47100.0
2005-09-16 12:00:00,32.82,32.82,32.63,32.68,70200.0,26.1225,26.1225,25.9713,26.0111,70200.0
2005-09-16 12:30:00,32.68,32.73,32.6,32.72,65700.0,26.0111,26.0508,25.9474,26.0429,65700.0
2005-09-16 13:00:00,32.73,32.73,32.59,32.65,98700.0,26.0508,26.0508,25.9394,25.9872,98700.0
2005-09-16 13:30:00,32.67,32.83,32.62,32.81,98900.0,26.0031,26.1304,25.9633,26.1145,98900.0
2005-09-16 14:00:00,32.81,32.87,32.7,32.71,110900.0,26.1145,26.1623,26.027,26.0349,110900.0
2005-09-16 14:30:00,32.7,32.77,32.63,32.76,100500.0,26.027,26.0827,25.9713,26.0747,100500.0
2005-09-16 15:00:00,32.76,32.94,32.76,32.88,113400.0,26.0747,26.218,26.0747,26.1702,113400.0
2005-09-16 15:30:00,32.88,32.89,32.54,32.54,594400.0,26.1702,26.1782,25.8996,25.8996,594400.0
2005-09-19 09:30:00,32.55,32.55,32.17,32.28,90700.0,25.9076,25.9076,25.6051,25.6927,90700.0
2005-09-19 10:00:00,32.33,32.37,32.17,32.28,42100.0,25.7325,25.7643,25.6051,25.6927,42100.0
2005-09-19 10:30:00,32.27,32.3,32.2,32.2,41100.0,25.6847,25.7086,25.629,25.629,41100.0
2005-09-19 11:00:00,32.2,32.3,32.18,32.21,85200.0,25.629,25.7086,25.6131,25.637,85200.0
2005-09-19 11:30:00,32.21,32.28,32.18,32.26,54800.0,25.637,25.6927,25.6131,25.6768,54800.0
2005-09-19 12:00:00,32.25,32.28,32.2,32.21,45400.0,25.6688,25.6927,25.629,25.637,45400.0
2005-09-19 12:30:00,32.21,32.23,32.17,32.22,45800.0,25.637,25.6529,25.6051,25.6449,45800.0
2005-09-19 13:00:00,32.21,32.25,32.17,32.24,109100.0,25.637,25.6688,25.6051,25.6608,109100.0
2005-09-19 13:30:00,32.24,32.42,32.23,32.4,43100.0,25.6608,25.8041,25.6529,25.7882,43100.0
2005-09-19 14:00:00,32.4,32.41,32.2,32.26,35000.0,25.7882,25.7962,25.629,25.6768,35000.0
2005-09-19 14:30:00,32.26,32.27,32.2,32.22,33200.0,25.6768,25.6847,25.629,25.6449,33200.0
2005-09-19 15:00:00,32.23,32.26,32.19,32.21,45000.0,25.6529,25.6768,25.621,25.637,45000.0
2005-09-19 15:30:00,32.22,32.32,32.2,32.24,83300.0,25.6449,25.7245,25.629,25.6608,83300.0
2005-09-20 09:30:00,32.36,32.49,32.25,32.35,77100.0,25.7564,25.8598,25.6688,25.7484,77100.0
2005-09-20 10:00:00,32.36,32.42,32.28,32.34,37100.0,25.7564,25.8041,25.6927,25.7404,37100.0
2005-09-20 10:30:00,32.29,32.36,32.29,32.34,49200.0,25.7006,25.7564,25.7006,25.7404,49200.0
2005-09-20 11:00:00,32.34,32.34,32.29,32.32,35600.0,25.7404,25.7404,25.7006,25.7245,35600.0
2005-09-20 11:30:00,32.32,32.37,32.32,32.35,57100.0,25.7245,25.7643,25.7245,25.7484,57100.0
2005-09-20 12:00:00,32.34,32.35,32.29,32.31,44900.0,25.7404,25.7484,25.7006,25.7166,44900.0
2005-09-20 12:30:00,32.3,32.31,32.28,32.3,24400.0,25.7086,25.7166,25.6927,25.7086,24400.0
2005-09-20 13:00:00,32.3,32.3,32.23,32.25,73400.0,25.7086,25.7086,25.6529,25.6688,73400.0
2005-09-20 13:30:00,32.25,32.26,32.13,32.2,32100.0,25.6688,25.6768,25.5733,25.629,32100.0
2005-09-20 14:00:00,32.19,32.27,32.03,32.06,41300.0,25.621,25.6847,25.4937,25.5176,41300.0
2005-09-20 14:30:00,32.06,32.11,31.91,31.91,73900.0,25.5176,25.5574,25.3982,25.3982,73900.0
2005-09-20 15:00:00,31.91,31.98,31.85,31.98,91300.0,25.3982,25.4539,25.3504,25.4539,91300.0
2005-09-20 15:30:00,31.98,32.02,31.95,32.02,134900.0,25.4539,25.4857,25.43,25.4857,134900.0
2005-09-21 09:30:00,31.78,31.84,31.21,31.74,126900.0,25.2947,25.3425,24.841,25.2629,126900.0
2005-09-21 10:00:00,31.74,31.78,31.69,31.74,72600.0,25.2629,25.2947,25.2231,25.2629,72600.0
2005-09-21 10:30:00,31.75,31.79,31.69,31.73,62200.0,25.2708,25.3027,25.2231,25.2549,62200.0
2005-09-21 11:00:00,31.7,31.75,31.46,31.46,34600.0,25.231,25.2708,25.04,25.04,34600.0
2005-09-21 11:30:00,31.45,31.46,31.35,31.36,43300.0,25.0321,25.04,24.9525,24.9604,43300.0
2005-09-21 12:00:00,31.36,31.41,31.26,31.41,45300.0,24.9604,25.0002,24.8808,25.0002,45300.0
2005-09-21 12:30:00,31.4,31.44,31.38,31.39,33000.0,24.9923,25.0241,24.9763,24.9843,33000.0
2005-09-21 13:00:00,31.39,31.4,31.25,31.27,36400.0,24.9843,24.9923,24.8729,24.8888,36400.0
2005-09-21 13:30:00,31.26,31.3,31.18,31.25,46800.0,24.8808,24.9127,24.8172,24.8729,46800.0
2005-09-21 14:00:00,31.25,31.26,31.16,31.24,57500.0,24.8729,24.8808,24.8012,24.8649,57500.0
2005-09-21 14:30:00,31.24,31.49,31.23,31.47,38200.0,24.8649,25.0639,24.857,25.048,38200.0
2005-09-21 15:00:00,31.46,31.46,31.25,31.3,54000.0,25.04,25.04,24.8729,24.9127,54000.0
2005-09-21 15:30:00,31.29,31.35,31.25,31.27,58200.0,24.9047,24.9525,24.8729,24.8888,58200.0
2005-09-22 09:30:00,31.26,31.26,30.9,31.05,72300.0,24.8808,24.8808,24.5943,24.7137,72300.0
2005-09-22 10:00:00,31.05,31.24,31.0,31.17,65900.0,24.7137,24.8649,24.6739,24.8092,65900.0
2005-09-22 10:30:00,31.16,31.22,31.0,31.02,190300.0,24.8012,24.849,24.6739,24.6898,190300.0
2005-09-22 11:00:00,31.02,31.14,31.02,31.08,19900.0,24.6898,24.7853,24.6898,24.7376,19900.0
2005-09-22 11:30:00,31.09,31.15,31.03,31.13,21100.0,24.7455,24.7933,24.6978,24.7774,21100.0
2005-09-22 12:00:00,31.13,31.15,31.04,31.12,31800.0,24.7774,24.7933,24.7057,24.7694,31800.0
2005-09-22 12:30:00,31.09,31.18,31.08,31.18,24100.0,24.7455,24.8172,24.7376,24.8172,24100.0
2005-09-22 13:00:00,31.17,31.25,31.13,31.17,22300.0,24.8092,24.8729,24.7774,24.8092,22300.0
2005-09-22 13:30:00,31.16,31.3,31.15,31.28,34900.0,24.8012,24.9127,24.7933,24.8967,34900.0
2005-09-22 14:00:00,31.26,31.3,31.17,31.27,34100.0,24.8808,24.9127,24.8092,24.8888,34100.0
2005-09-22 14:30:00,31.26,31.27,31.2,31.22,32100.0,24.8808,24.8888,24.8331,24.849,32100.0
2005-09-22 15:00:00,31.23,31.4,31.23,31.38,48200.0,24.857,24.9923,24.857,24.9763,48200.0
2005-09-22 15:30:00,31.36,31.45,31.32,31.39,97200.0,24.9604,25.0321,24.9286,24.9843,97200.0
2005-09-23 09:30:00,31.23,31.43,31.1,31.4,62200.0,24.857,25.0161,24.7535,24.9923,62200.0
2005-09-23 10:00:00,31.39,31.57,31.39,31.57,40100.0,24.9843,25.1276,24.9843,25.1276,40100.0
2005-09-23 10:30:00,31.57,31.57,31.45,31.53,34600.0,25.1276,25.1276,25.0321,25.0957,34600.0
2005-09-23 11:00:00,31.56,31.6,31.4,31.51,29600.0,25.1196,25.1514,24.9923,25.0798,29600.0
2005-09-23 11:30:00,31.52,31.62,31.5,31.62,19100.0,25.0878,25.1674,25.0719,25.1674,19100.0
2005-09-23 12:00:00,31.62,31.63,31.5,31.51,21500.0,25.1674,25.1753,25.0719,25.0798,21500.0
2005-09-23 12:30:00,31.51,31.57,31.5,31.57,13500.0,25.0798,25.1276,25.0719,25.1276,13500.0
2005-09-23 13:00:00,31.59,31.67,31.59,31.64,32400.0,25.1435,25.2072,25.1435,25.1833,32400.0
2005-09-23 13:30:00,31.64,31.82,31.64,31.82,31200.0,25.1833,25.3266,25.1833,25.3266,31200.0
2005-09-23 14:00:00,31.81,31.85,31.74,31.74,23300.0,25.3186,25.3504,25.2629,25.2629,23300.0
2005-09-23 14:30:00,31.74,31.74,31.62,31.7,33800.0,25.2629,25.2629,25.1674,25.231,33800.0
2005-09-23 15:00:00,31.69,31.7,31.63,31.68,34000.0,25.2231,25.231,25.1753,25.2151,34000.0
2005-09-23 15:30:00,31.68,31.69,31.59,31.66,61400.0,25.2151,25.2231,25.1435,25.1992,61400.0
2005-09-26 09:30:00,31.84,31.84,31.59,31.65,35700.0,25.3425,25.3425,25.1435,25.1912,35700.0
2005-09-26 10:00:00,31.69,31.93,31.59,31.83,32900.0,25.2231,25.4141,25.1435,25.3345,32900.0
2005-09-26 10:30:00,31.82,31.83,31.62,31.67,31400.0,25.3266,25.3345,25.1674,25.2072,31400.0
2005-09-26 11:00:00,31.63,31.72,31.59,31.71,21000.0,25.1753,25.247,25.1435,25.239,21000.0
2005-09-26 11:30:00,31.71,31.72,31.64,31.66,17300.0,25.239,25.247,25.1833,25.1992,17300.0
2005-09-26 12:00:00,31.65,31.75,31.65,31.69,15400.0,25.1912,25.2708,25.1912,25.2231,15400.0
2005-09-26 12:30:00,31.68,31.69,31.58,31.62,28100.0,25.2151,25.2231,25.1355,25.1674,28100.0
2005-09-26 13:00:00,31.63,31.64,31.58,31.59,38400.0,25.1753,25.1833,25.1355,25.1435,38400.0
2005-09-26 13:30:00,31.6,31.63,31.58,31.61,27600.0,25.1514,25.1753,25.1355,25.1594,27600.0
2005-09-26 14:00:00,31.62,31.62,31.58,31.59,52400.0,25.1674,25.1674,25.1355,25.1435,52400.0
2005-09-26 14:30:00,31.59,31.61,31.58,31.59,58100.0,25.1435,25.1594,25.1355,25.1435,58100.0
2005-09-26 15:00:00,31.59,31.6,31.48,31.5,30200.0,25.1435,25.1514,25.0559,25.0719,30200.0
2005-09-26 15:30:00,31.5,31.67,31.5,31.64,82800.0,25.0719,25.2072,25.0719,25.1833,82800.0
2005-09-27 09:30:00,31.7,31.84,31.6,31.81,46800.0,25.231,25.3425,25.1514,25.3186,46800.0
2005-09-27 10:00:00,31.77,31.79,31.66,31.71,34300.0,25.2868,25.3027,25.1992,25.239,34300.0
2005-09-27 10:30:00,31.72,31.74,31.51,31.51,30100.0,25.247,25.2629,25.0798,25.0798,30100.0
2005-09-27 11:00:00,31.5,31.56,31.48,31.55,45500.0,25.0719,25.1196,25.0559,25.1116,45500.0
2005-09-27 11:30:00,31.55,31.62,31.46,31.57,197500.0,25.1116,25.1674,25.04,25.1276,197500.0
2005-09-27 12:00:00,31.56,31.56,31.49,31.51,120600.0,25.1196,25.1196,25.0639,25.0798,120600.0
2005-09-27 12:30:00,31.51,31.6,31.5,31.53,51200.0,25.0798,25.1514,25.0719,25.0957,51200.0
2005-09-27 13:00:00,31.53,31.55,31.49,31.55,39800.0,25.0957,25.1116,25.0639,25.1116,39800.0
2005-09-27 13:30:00,31.55,31.56,31.5,31.53,20700.0,25.1116,25.1196,25.0719,25.0957,20700.0
2005-09-27 14:00:00,31.55,31.58,31.5,31.57,37000.0,25.1116,25.1355,25.0719,25.1276,37000.0
2005-09-27 14:30:00,31.57,31.78,31.57,31.72,45600.0,25.1276,25.2947,25.1276,25.247,45600.0
2005-09-27 15:00:00,31.72,31.8,31.71,31.74,53000.0,25.247,25.3106,25.239,25.2629,53000.0
2005-09-27 15:30:00,31.73,31.8,31.7,31.73,109600.0,25.2549,25.3106,25.231,25.2549,109600.0
2005-09-28 09:30:00,31.91,31.99,31.85,31.96,101400.0,25.3982,25.4619,25.3504,25.438,101400.0
2005-09-28 10:00:00,31.95,31.95,31.88,31.94,25600.0,25.43,25.43,25.3743,25.4221,25600.0
2005-09-28 10:30:00,31.93,31.95,31.85,31.91,36400.0,25.4141,25.43,25.3504,25.3982,36400.0
2005-09-28 11:00:00,31.92,31.96,31.86,31.95,29100.0,25.4061,25.438,25.3584,25.43,29100.0
2005-09-28 11:30:00,31.95,31.95,31.72,31.78,35700.0,25.43,25.43,25.247,25.2947,35700.0
2005-09-28 12:00:00,31.75,31.78,31.68,31.71,37100.0,25.2708,25.2947,25.2151,25.239,37100.0
2005-09-28 12:30:00,31.69,31.76,31.67,31.76,15700.0,25.2231,25.2788,25.2072,25.2788,15700.0
2005-09-28 13:00:00,31.76,31.79,31.71,31.71,30600.0,25.2788,25.3027,25.239,25.239,30600.0
2005-09-28 13:30:00,31.71,31.78,31.65,31.66,50200.0,25.239,25.2947,25.1912,25.1992,50200.0
2005-09-28 14:00:00,31.66,31.9,31.65,31.9,29000.0,25.1992,25.3902,25.1912,25.3902,29000.0
2005-09-28 14:30:00,31.87,31.87,31.81,31.83,110000.0,25.3663,25.3663,25.3186,25.3345,110000.0
2005-09-28 15:00:00,31.84,31.9,31.81,31.89,190300.0,25.3425,25.3902,25.3186,25.3823,190300.0
2005-09-28 15:30:00,31.89,31.91,31.84,31.91,110500.0,25.3823,25.3982,25.3425,25.3982,110500.0
2005-09-29 09:30:00,31.9,31.92,31.79,31.87,90300.0,25.3902,25.4061,25.3027,25.3663,90300.0
2005-09-29 10:00:00,31.82,31.91,31.8,31.91,68800.0,25.3266,25.3982,25.3106,25.3982,68800.0
2005-09-29 10:30:00,31.92,32.0,31.88,31.92,64200.0,25.4061,25.4698,25.3743,25.4061,64200.0
2005-09-29 11:00:00,31.93,31.99,31.91,31.97,98600.0,25.4141,25.4619,25.3982,25.4459,98600.0
2005-09-29 11:30:00,31.93,32.18,31.92,32.06,72700.0,25.4141,25.6131,25.4061,25.5176,72700.0
2005-09-29 12:00:00,32.08,32.13,32.0,32.02,24400.0,25.5335,25.5733,25.4698,25.4857,24400.0
2005-09-29 12:30:00,32.03,32.07,32.0,32.05,26500.0,25.4937,25.5255,25.4698,25.5096,26500.0
2005-09-29 13:00:00,32.05,32.14,32.03,32.11,42400.0,25.5096,25.5812,25.4937,25.5574,42400.0
2005-09-29 13:30:00,32.12,32.2,32.08,32.15,45900.0,25.5653,25.629,25.5335,25.5892,45900.0
2005-09-29 14:00:00,32.15,32.23,32.09,32.16,51800.0,25.5892,25.6529,25.5415,25.5972,51800.0
2005-09-29 14:30:00,32.18,32.2,32.1,32.13,48000.0,25.6131,25.629,25.5494,25.5733,48000.0
2005-09-29 15:00:00,32.13,32.21,32.12,32.17,46900.0,25.5733,25.637,25.5653,25.6051,46900.0
2005-09-29 15:30:00,32.17,32.17,32.01,32.04,83200.0,25.6051,25.6051,25.4778,25.5017,83200.0
2005-09-30 09:30:00,32.01,32.21,31.99,32.08,27800.0,25.4778,25.637,25.4619,25.5335,27800.0
2005-09-30 10:00:00,32.1,32.19,31.95,32.14,50400.0,25.5494,25.621,25.43,25.5812,50400.0
2005-09-30 10:30:00,32.13,32.22,32.04,32.11,18000.0,25.5733,25.6449,25.5017,25.5574,18000.0
2005-09-30 11:00:00,32.08,32.11,32.05,32.07,18800.0,25.5335,25.5574,25.5096,25.5255,18800.0
2005-09-30 11:30:00,32.07,32.07,31.95,31.98,18300.0,25.5255,25.5255,25.43,25.4539,18300.0
2005-09-30 12:00:00,31.98,32.0,31.91,31.97,20600.0,25.4539,25.4698,25.3982,25.4459,20600.0
2005-09-30 12:30:00,31.97,32.05,31.95,31.99,31700.0,25.4459,25.5096,25.43,25.4619,31700.0
2005-09-30 13:00:00,31.98,32.0,31.97,31.98,15100.0,25.4539,25.4698,25.4459,25.4539,15100.0
2005-09-30 13:30:00,31.98,32.09,31.97,32.09,27400.0,25.4539,25.5415,25.4459,25.5415,27400.0
2005-09-30 14:00:00,32.08,32.1,32.03,32.03,33500.0,25.5335,25.5494,25.4937,25.4937,33500.0
2005-09-30 14:30:00,32.04,32.12,32.03,32.05,27100.0,25.5017,25.5653,25.4937,25.5096,27100.0
2005-09-30 15:00:00,32.06,32.07,31.96,31.97,66500.0,25.5176,25.5255,25.438,25.4459,66500.0
2005-09-30 15:30:00,31.96,31.98,31.88,31.93,105500.0,25.438,25.4539,25.3743,25.4141,105500.0
2005-10-03 09:30:00,32.49,32.56,32.16,32.55,205800.0,25.8598,25.9155,25.5972,25.9076,205800.0
2005-10-03 10:00:00,32.55,32.79,32.55,32.71,151000.0,25.9076,26.0986,25.9076,26.0349,151000.0
2005-10-03 10:30:00,32.71,32.79,32.61,32.62,63100.0,26.0349,26.0986,25.9553,25.9633,63100.0
2005-10-03 11:00:00,32.62,32.72,32.57,32.58,177800.0,25.9633,26.0429,25.9235,25.9315,177800.0
2005-10-03 11:30:00,32.58,32.59,32.49,32.53,64900.0,25.9315,25.9394,25.8598,25.8917,64900.0
2005-10-03 12:00:00,32.53,32.62,32.45,32.54,86200.0,25.8917,25.9633,25.828,25.8996,86200.0
2005-10-03 12:30:00,32.54,32.56,32.49,32.49,49200.0,25.8996,25.9155,25.8598,25.8598,49200.0
2005-10-03 13:00:00,32.48,32.53,32.47,32.51,51300.0,25.8519,25.8917,25.8439,25.8757,51300.0
2005-10-03 13:30:00,32.52,32.54,32.51,32.53,38300.0,25.8837,25.8996,25.8757,25.8917,38300.0
2005-10-03 14:00:00,32.52,32.55,32.5,32.52,47200.0,25.8837,25.9076,25.8678,25.8837,47200.0
2005-10-03 14:30:00,32.52,32.6,32.5,32.54,81500.0,25.8837,25.9474,25.8678,25.8996,81500.0
2005-10-03 15:00:00,32.55,32.67,32.53,32.54,96400.0,25.9076,26.0031,25.8917,25.8996,96400.0
2005-10-03 15:30:00,32.54,32.57,32.43,32.43,152800.0,25.8996,25.9235,25.8121,25.8121,152800.0
2005-10-04 09:30:00,32.45,32.49,32.36,32.45,45300.0,25.828,25.8598,25.7564,25.828,45300.0
2005-10-04 10:00:00,32.44,32.63,32.43,32.62,40500.0,25.82,25.9713,25.8121,25.9633,40500.0
2005-10-04 10:30:00,32.61,32.65,32.53,32.59,24600.0,25.9553,25.9872,25.8917,25.9394,24600.0
2005-10-04 11:00:00,32.58,32.6,32.41,32.5,31700.0,25.9315,25.9474,25.7962,25.8678,31700.0
2005-10-04 11:30:00,32.51,32.69,32.51,32.68,27300.0,25.8757,26.019,25.8757,26.0111,27300.0
2005-10-04 12:00:00,32.69,32.69,32.62,32.64,33800.0,26.019,26.019,25.9633,25.9792,33800.0
2005-10-04 12:30:00,32.65,32.66,32.58,32.58,14700.0,25.9872,25.9951,25.9315,25.9315,14700.0
2005-10-04 13:00:00,32.59,32.61,32.5,32.55,40500.0,25.9394,25.9553,25.8678,25.9076,40500.0
2005-10-04 13:30:00,32.56,32.56,32.48,32.52,22600.0,25.9155,25.9155,25.8519,25.8837,22600.0
2005-10-04 14:00:00,32.52,32.56,32.43,32.45,25400.0,25.8837,25.9155,25.8121,25.828,25400.0
2005-10-04 14:30:00,32.44,32.52,32.29,32.29,43800.0,25.82,25.8837,25.7006,25.7006,43800.0
2005-10-04 15:00:00,32.29,32.38,32.2,32.21,67200.0,25.7006,25.7723,25.629,25.637,67200.0
2005-10-04 15:30:00,32.21,32.22,31.9,31.9,371000.0,25.637,25.6449,25.3902,25.3902,371000.0
2005-10-05 09:30:00,31.91,31.98,31.71,31.89,42500.0,25.3982,25.4539,25.239,25.3823,42500.0
2005-10-05 10:00:00,31.91,31.91,31.62,31.64,42000.0,25.3982,25.3982,25.1674,25.1833,42000.0
2005-10-05 10:30:00,31.64,31.74,31.59,31.69,23300.0,25.1833,25.2629,25.1435,25.2231,23300.0
2005-10-05 11:00:00,31.69,31.69,31.53,31.53,39900.0,25.2231,25.2231,25.0957,25.0957,39900.0
2005-10-05 11:30:00,31.53,31.55,31.37,31.42,42300.0,25.0957,25.1116,24.9684,25.0082,42300.0
2005-10-05 12:00:00,31.41,31.48,31.38,31.42,58400.0,25.0002,25.0559,24.9763,25.0082,58400.0
2005-10-05 12:30:00,31.41,31.48,31.39,31.47,31900.0,25.0002,25.0559,24.9843,25.048,31900.0
2005-10-05 13:00:00,31.47,31.71,31.47,31.65,30500.0,25.048,25.239,25.048,25.1912,30500.0
2005-10-05 13:30:00,31.64,31.74,31.57,31.61,36100.0,25.1833,25.2629,25.1276,25.1594,36100.0
2005-10-05 14:00:00,31.61,31.72,31.55,31.71,28600.0,25.1594,25.247,25.1116,25.239,28600.0
2005-10-05 14:30:00,31.69,31.72,31.6,31.61,48800.0,25.2231,25.247,25.1514,25.1594,48800.0
2005-10-05 15:00:00,31.59,31.59,31.42,31.47,40300.0,25.1435,25.1435,25.0082,25.048,40300.0
2005-10-05 15:30:00,31.49,31.49,31.27,31.31,68700.0,25.0639,25.0639,24.8888,24.9206,68700.0
2005-10-06 09:30:00,31.26,31.62,31.26,31.48,68500.0,24.8808,25.1674,24.8808,25.0559,68500.0
2005-10-06 10:00:00,31.49,31.57,31.42,31.42,54800.0,25.0639,25.1276,25.0082,25.0082,54800.0
2005-10-06 10:30:00,31.45,31.46,31.31,31.32,28400.0,25.0321,25.04,24.9206,24.9286,28400.0
2005-10-06 11:00:00,31.33,31.41,31.28,31.3,31600.0,24.9365,25.0002,24.8967,24.9127,31600.0
2005-10-06 11:30:00,31.31,31.35,31.25,31.35,49700.0,24.9206,24.9525,24.8729,24.9525,49700.0
2005-10-06 12:00:00,31.35,31.42,31.3,31.3,54400.0,24.9525,25.0082,24.9127,24.9127,54400.0
2005-10-06 12:30:00,31.33,31.33,31.2,31.26,45700.0,24.9365,24.9365,24.8331,24.8808,45700.0
2005-10-06 13:00:00,31.26,31.34,31.23,31.26,40300.0,24.8808,24.9445,24.857,24.8808,40300.0
2005-10-06 13:30:00,31.26,31.27,31.12,31.12,41300.0,24.8808,24.8888,24.7694,24.7694,41300.0
2005-10-06 14:00:00,31.12,31.19,31.04,31.07,55300.0,24.7694,24.8251,24.7057,24.7296,55300.0
2005-10-06 14:30:00,31.07,31.18,31.02,31.1,61400.0,24.7296,24.8172,24.6898,24.7535,61400.0
2005-10-06 15:00:00,31.1,31.15,30.97,30.97,68700.0,24.7535,24.7933,24.65,24.65,68700.0
2005-10-06 15:30:00,30.97,31.11,30.93,31.07,183200.0,24.65,24.7614,24.6182,24.7296,183200.0
2005-10-07 09:30:00,31.12,31.4,31.12,31.4,46400.0,24.7694,24.9923,24.7694,24.9923,46400.0
2005-10-07 10:00:00,31.38,31.38,31.19,31.21,37800.0,24.9763,24.9763,24.8251,24.841,37800.0
2005-10-07 10:30:00,31.22,31.38,31.22,31.32,52400.0,24.849,24.9763,24.849,24.9286,52400.0
2005-10-07 11:00:00,31.34,31.42,31.25,31.34,43900.0,24.9445,25.0082,24.8729,24.9445,43900.0
2005-10-07 11:30:00,31.34,31.35,31.2,31.24,30800.0,24.9445,24.9525,24.8331,24.8649,30800.0
2005-10-07 12:00:00,31.24,31.29,31.19,31.25,187000.0,24.8649,24.9047,24.8251,24.8729,187000.0
2005-10-07 12:30:00,31.23,31.27,31.16,31.24,20600.0,24.857,24.8888,24.8012,24.8649,20600.0
2005-10-07 13:00:00,31.24,31.25,31.18,31.21,19100.0,24.8649,24.8729,24.8172,24.841,19100.0
2005-10-07 13:30:00,31.2,31.22,31.13,31.18,25000.0,24.8331,24.849,24.7774,24.8172,25000.0
2005-10-07 14:00:00,31.17,31.22,31.15,31.19,32400.0,24.8092,24.849,24.7933,24.8251,32400.0
2005-10-07 14:30:00,31.19,31.3,31.19,31.2,45800.0,24.8251,24.9127,24.8251,24.8331,45800.0
2005-10-07 15:00:00,31.19,31.25,31.16,31.21,44800.0,24.8251,24.8729,24.8012,24.841,44800.0
2005-10-07 15:30:00,31.21,31.25,31.2,31.25,43500.0,24.841,24.8729,24.8331,24.8729,43500.0
2005-10-10 09:30:00,32.1,32.15,31.82,32.01,89800.0,25.5494,25.5892,25.3266,25.4778,89800.0
2005-10-10 10:00:00,32.02,32.11,31.91,31.91,75900.0,25.4857,25.5574,25.3982,25.3982,75900.0
2005-10-10 10:30:00,31.92,31.98,31.86,31.88,59000.0,25.4061,25.4539,25.3584,25.3743,59000.0
2005-10-10 11:00:00,31.9,32.02,31.9,31.96,84600.0,25.3902,25.4857,25.3902,25.438,84600.0
2005-10-10 11:30:00,31.95,31.95,31.85,31.93,48700.0,25.43,25.43,25.3504,25.4141,48700.0
2005-10-10 12:00:00,31.93,31.97,31.91,31.94,34400.0,25.4141,25.4459,25.3982,25.4221,34400.0
2005-10-10 12:30:00,31.95,31.96,31.92,31.95,28500.0,25.43,25.438,25.4061,25.43,28500.0
2005-10-10 13:00:00,31.95,31.95,31.87,31.87,19500.0,25.43,25.43,25.3663,25.3663,19500.0
2005-10-10 13:30:00,31.88,31.91,31.74,31.81,60400.0,25.3743,25.3982,25.2629,25.3186,60400.0
2005-10-10 14:00:00,31.81,31.86,31.75,31.78,63400.0,25.3186,25.3584,25.2708,25.2947,63400.0
2005-10-10 14:30:00,31.77,31.84,31.64,31.82,83800.0,25.2868,25.3425,25.1833,25.3266,83800.0
2005-10-10 15:00:00,31.82,31.87,31.78,31.83,66700.0,25.3266,25.3663,25.2947,25.3345,66700.0
2005-10-10 15:30:00,31.83,31.85,31.78,31.84,123000.0,25.3345,25.3504,25.2947,25.3425,123000.0
2005-10-11 09:30:00,31.84,32.03,31.79,31.89,31100.0,25.3425,25.4937,25.3027,25.3823,31100.0
2005-10-11 10:00:00,31.92,31.97,31.83,31.93,22800.0,25.4061,25.4459,25.3345,25.4141,22800.0
2005-10-11 10:30:00,31.93,32.01,31.8,31.86,22300.0,25.4141,25.4778,25.3106,25.3584,22300.0
2005-10-11 11:00:00,31.86,31.88,31.79,31.8,11300.0,25.3584,25.3743,25.3027,25.3106,11300.0
2005-10-11 11:30:00,31.77,31.78,31.72,31.77,15800.0,25.2868,25.2947,25.247,25.2868,15800.0
2005-10-11 12:00:00,31.77,31.79,31.71,31.73,19000.0,25.2868,25.3027,25.239,25.2549,19000.0
2005-10-11 12:30:00,31.73,31.81,31.72,31.78,20900.0,25.2549,25.3186,25.247,25.2947,20900.0
2005-10-11 13:00:00,31.76,31.84,31.75,31.8,16900.0,25.2788,25.3425,25.2708,25.3106,16900.0
2005-10-11 13:30:00,31.78,31.8,31.7,31.71,27200.0,25.2947,25.3106,25.231,25.239,27200.0
2005-10-11 14:00:00,31.7,31.8,31.63,31.69,66000.0,25.231,25.3106,25.1753,25.2231,66000.0
2005-10-11 14:30:00,31.68,31.7,31.57,31.61,68900.0,25.2151,25.231,25.1276,25.1594,68900.0
2005-10-11 15:00:00,31.58,31.73,31.54,31.63,121500.0,25.1355,25.2549,25.1037,25.1753,121500.0
2005-10-11 15:30:00,31.62,31.73,31.62,31.71,101800.0,25.1674,25.2549,25.1674,25.239,101800.0
2005-10-12 09:30:00,31.7,31.97,31.64,31.94,48500.0,25.231,25.4459,25.1833,25.4221,48500.0
2005-10-12 10:00:00,31.96,32.01,31.89,31.92,45400.0,25.438,25.4778,25.3823,25.4061,45400.0
2005-10-12 10:30:00,31.92,31.96,31.8,31.96,60900.0,25.4061,25.438,25.3106,25.438,60900.0
2005-10-12 11:00:00,31.96,32.08,31.96,32.01,46400.0,25.438,25.5335,25.438,25.4778,46400.0
2005-10-12 11:30:00,32.01,32.01,31.91,31.93,43800.0,25.4778,25.4778,25.3982,25.4141,43800.0
2005-10-12 12:00:00,31.93,31.97,31.86,31.96,45100.0,25.4141,25.4459,25.3584,25.438,45100.0
2005-10-12 12:30:00,31.97,32.01,31.95,32.0,35900.0,25.4459,25.4778,25.43,25.4698,35900.0
2005-10-12 13:00:00,31.99,32.01,31.95,31.96,48700.0,25.4619,25.4778,25.43,25.438,48700.0
2005-10-12 13:30:00,31.96,32.08,31.9,32.06,62800.0,25.438,25.5335,25.3902,25.5176,62800.0
2005-10-12 14:00:00,32.06,32.06,31.77,31.91,73300.0,25.5176,25.5176,25.2868,25.3982,73300.0
2005-10-12 14:30:00,31.9,31.9,31.73,31.76,44600.0,25.3902,25.3902,25.2549,25.2788,44600.0
2005-10-12 15:00:00,31.76,31.86,31.68,31.76,63600.0,25.2788,25.3584,25.2151,25.2788,63600.0
2005-10-12 15:30:00,31.77,31.8,31.68,31.71,77100.0,25.2868,25.3106,25.2151,25.239,77100.0
2005-10-13 09:30:00,31.56,31.88,31.56,31.79,24000.0,25.1196,25.3743,25.1196,25.3027,24000.0
2005-10-13 10:00:00,31.84,32.17,31.81,32.16,52000.0,25.3425,25.6051,25.3186,25.5972,52000.0
2005-10-13 10:30:00,32.18,32.2,31.96,31.97,38100.0,25.6131,25.629,25.438,25.4459,38100.0
2005-10-13 11:00:00,31.98,32.02,31.84,31.92,35900.0,25.4539,25.4857,25.3425,25.4061,35900.0
2005-10-13 11:30:00,31.91,31.91,31.59,31.64,47000.0,25.3982,25.3982,25.1435,25.1833,47000.0
2005-10-13 12:00:00,31.65,31.75,31.64,31.66,36400.0,25.1912,25.2708,25.1833,25.1992,36400.0
2005-10-13 12:30:00,31.66,31.8,31.65,31.68,65300.0,25.1992,25.3106,25.1912,25.2151,65300.0
2005-10-13 13:00:00,31.68,31.69,31.6,31.6,34200.0,25.2151,25.2231,25.1514,25.1514,34200.0
2005-10-13 13:30:00,31.6,31.64,31.51,31.59,37500.0,25.1514,25.1833,25.0798,25.1435,37500.0
2005-10-13 14:00:00,31.59,31.67,31.51,31.57,90700.0,25.1435,25.2072,25.0798,25.1276,90700.0
2005-10-13 14:30:00,31.56,31.68,31.56,31.58,77600.0,25.1196,25.2151,25.1196,25.1355,77600.0
2005-10-13 15:00:00,31.58,31.64,31.55,31.63,52300.0,25.1355,25.1833,25.1116,25.1753,52300.0
2005-10-13 15:30:00,31.63,31.67,31.57,31.64,103300.0,25.1753,25.2072,25.1276,25.1833,103300.0
2005-10-14 09:30:00,31.85,31.85,31.5,31.52,48700.0,25.3504,25.3504,25.0719,25.0878,48700.0
2005-10-14 10:00:00,31.55,31.68,31.47,31.6,20200.0,25.1116,25.2151,25.048,25.1514,20200.0
2005-10-14 10:30:00,31.6,31.78,31.59,31.66,45500.0,25.1514,25.2947,25.1435,25.1992,45500.0
2005-10-14 11:00:00,31.64,31.8,31.6,31.78,72700.0,25.1833,25.3106,25.1514,25.2947,72700.0
2005-10-14 11:30:00,31.74,31.85,31.7,31.84,24300.0,25.2629,25.3504,25.231,25.3425,24300.0
2005-10-14 12:00:00,31.83,31.95,31.83,31.9,25000.0,25.3345,25.43,25.3345,25.3902,25000.0
2005-10-14 12:30:00,31.9,31.91,31.67,31.68,16400.0,25.3902,25.3982,25.2072,25.2151,16400.0
2005-10-14 13:00:00,31.68,31.8,31.66,31.79,14000.0,25.2151,25.3106,25.1992,25.3027,14000.0
2005-10-14 13:30:00,31.79,31.81,31.73,31.78,13000.0,25.3027,25.3186,25.2549,25.2947,13000.0
2005-10-14 14:00:00,31.76,31.77,31.65,31.77,23300.0,25.2788,25.2868,25.1912,25.2868,23300.0
2005-10-14 14:30:00,31.78,31.83,31.73,31.82,28500.0,25.2947,25.3345,25.2549,25.3266,28500.0
2005-10-14 15:00:00,31.82,31.86,31.75,31.8,48200.0,25.3266,25.3584,25.2708,25.3106,48200.0
2005-10-14 15:30:00,31.8,31.8,31.72,31.79,49700.0,25.3106,25.3106,25.247,25.3027,49700.0
2005-10-17 09:30:00,31.72,31.73,31.54,31.58,31500.0,25.247,25.2549,25.1037,25.1355,31500.0
2005-10-17 10:00:00,31.58,31.75,31.58,31.75,31400.0,25.1355,25.2708,25.1355,25.2708,31400.0
2005-10-17 10:30:00,31.75,31.81,31.75,31.77,29600.0,25.2708,25.3186,25.2708,25.2868,29600.0
2005-10-17 11:00:00,31.76,31.82,31.74,31.75,25600.0,25.2788,25.3266,25.2629,25.2708,25600.0
2005-10-17 11:30:00,31.74,31.77,31.69,31.77,20100.0,25.2629,25.2868,25.2231,25.2868,20100.0
2005-10-17 12:00:00,31.77,31.78,31.66,31.68,42200.0,25.2868,25.2947,25.1992,25.2151,42200.0
2005-10-17 12:30:00,31.65,31.7,31.58,31.65,37600.0,25.1912,25.231,25.1355,25.1912,37600.0
2005-10-17 13:00:00,31.66,31.67,31.59,31.66,36300.0,25.1992,25.2072,25.1435,25.1992,36300.0
2005-10-17 13:30:00,31.67,31.67,31.62,31.63,83900.0,25.2072,25.2072,25.1674,25.1753,83900.0
2005-10-17 14:00:00,31.63,31.64,31.58,31.59,22000.0,25.1753,25.1833,25.1355,25.1435,22000.0
2005-10-17 14:30:00,31.59,31.65,31.59,31.64,39100.0,25.1435,25.1912,25.1435,25.1833,39100.0
2005-10-17 15:00:00,31.64,31.67,31.62,31.67,61500.0,25.1833,25.2072,25.1674,25.2072,61500.0
2005-10-17 15:30:00,31.67,31.8,31.66,31.74,119200.0,25.2072,25.3106,25.1992,25.2629,119200.0
2005-10-18 09:30:00,32.47,32.64,32.03,32.32,215300.0,25.8439,25.9792,25.4937,25.7245,215300.0
2005-10-18 10:00:00,32.33,32.53,32.33,32.49,144500.0,25.7325,25.8917,25.7325,25.8598,144500.0
2005-10-18 10:30:00,32.48,32.69,32.41,32.67,79300.0,25.8519,26.019,25.7962,26.0031,79300.0
2005-10-18 11:00:00,32.68,32.7,32.5,32.57,62400.0,26.0111,26.027,25.8678,25.9235,62400.0
2005-10-18 11:30:00,32.57,32.7,32.57,32.59,25500.0,25.9235,26.027,25.9235,25.9394,25500.0
2005-10-18 12:00:00,32.59,32.6,32.49,32.51,61500.0,25.9394,25.9474,25.8598,25.8757,61500.0
2005-10-18 12:30:00,32.5,32.61,32.5,32.61,41100.0,25.8678,25.9553,25.8678,25.9553,41100.0
2005-10-18 13:00:00,32.59,32.62,32.53,32.6,46100.0,25.9394,25.9633,25.8917,25.9474,46100.0
2005-10-18 13:30:00,32.6,32.71,32.55,32.7,86100.0,25.9474,26.0349,25.9076,26.027,86100.0
2005-10-18 14:00:00,32.7,32.71,32.62,32.63,46900.0,26.027,26.0349,25.9633,25.9713,46900.0
2005-10-18 14:30:00,32.63,32.66,32.6,32.64,101200.0,25.9713,25.9951,25.9474,25.9792,101200.0
2005-10-18 15:00:00,32.64,32.64,32.55,32.55,241600.0,25.9792,25.9792,25.9076,25.9076,241600.0
2005-10-18 15:30:00,32.55,32.57,32.33,32.34,284000.0,25.9076,25.9235,25.7325,25.7404,284000.0
2005-10-19 09:30:00,32.25,32.25,32.07,32.16,62800.0,25.6688,25.6688,25.5255,25.5972,62800.0
2005-10-19 10:00:00,32.15,32.18,31.93,31.97,74400.0,25.5892,25.6131,25.4141,25.4459,74400.0
2005-10-19 10:30:00,31.97,32.22,31.96,32.16,60800.0,25.4459,25.6449,25.438,25.5972,60800.0
2005-10-19 11:00:00,32.16,32.25,32.15,32.25,106300.0,25.5972,25.6688,25.5892,25.6688,106300.0
2005-10-19 11:30:00,32.25,32.35,32.25,32.33,51500.0,25.6688,25.7484,25.6688,25.7325,51500.0
2005-10-19 12:00:00,32.33,32.42,32.31,32.4,71100.0,25.7325,25.8041,25.7166,25.7882,71100.0
2005-10-19 12:30:00,32.4,32.49,32.27,32.32,78400.0,25.7882,25.8598,25.6847,25.7245,78400.0
2005-10-19 13:00:00,32.33,32.38,32.26,32.26,73400.0,25.7325,25.7723,25.6768,25.6768,73400.0
2005-10-19 13:30:00,32.26,32.42,32.24,32.41,67600.0,25.6768,25.8041,25.6608,25.7962,67600.0
2005-10-19 14:00:00,32.41,32.5,32.39,32.5,75500.0,25.7962,25.8678,25.7802,25.8678,75500.0
2005-10-19 14:30:00,32.5,32.52,32.42,32.48,77000.0,25.8678,25.8837,25.8041,25.8519,77000.0
2005-10-19 15:00:00,32.49,32.64,32.47,32.64,77700.0,25.8598,25.9792,25.8439,25.9792,77700.0
2005-10-19 15:30:00,32.64,32.64,32.54,32.57,132100.0,25.9792,25.9792,25.8996,25.9235,132100.0
2005-10-20 09:30:00,32.57,32.57,31.95,32.0,131900.0,25.9235,25.9235,25.43,25.4698,131900.0
2005-10-20 10:00:00,31.97,32.2,31.97,32.19,105900.0,25.4459,25.629,25.4459,25.621,105900.0
2005-10-20 10:30:00,32.18,32.26,32.13,32.2,60400.0,25.6131,25.6768,25.5733,25.629,60400.0
2005-10-20 11:00:00,32.2,32.21,31.97,32.0,108500.0,25.629,25.637,25.4459,25.4698,108500.0
2005-10-20 11:30:00,31.99,32.16,31.99,32.13,48400.0,25.4619,25.5972,25.4619,25.5733,48400.0
2005-10-20 12:00:00,32.14,32.18,32.0,32.11,61400.0,25.5812,25.6131,25.4698,25.5574,61400.0
2005-10-20 12:30:00,32.1,32.2,32.08,32.12,89200.0,25.5494,25.629,25.5335,25.5653,89200.0
2005-10-20 13:00:00,32.12,32.21,32.1,32.17,37200.0,25.5653,25.637,25.5494,25.6051,37200.0
2005-10-20 13:30:00,32.17,32.21,32.04,32.17,30800.0,25.6051,25.637,25.5017,25.6051,30800.0
2005-10-20 14:00:00,32.17,32.19,32.1,32.14,33800.0,25.6051,25.621,25.5494,25.5812,33800.0
2005-10-20 14:30:00,32.14,32.22,32.14,32.18,55800.0,25.5812,25.6449,25.5812,25.6131,55800.0
2005-10-20 15:00:00,32.15,32.23,32.0,32.0,113900.0,25.5892,25.6529,25.4698,25.4698,113900.0
2005-10-20 15:30:00,32.02,32.24,32.02,32.12,142700.0,25.4857,25.6608,25.4857,25.5653,142700.0
2005-10-21 09:30:00,32.3,32.5,31.89,32.05,92900.0,25.7086,25.8678,25.3823,25.5096,92900.0
2005-10-21 10:00:00,32.05,32.17,32.0,32.07,39400.0,25.5096,25.6051,25.4698,25.5255,39400.0
2005-10-21 10:30:00,32.04,32.2,32.0,32.09,113000.0,25.5017,25.629,25.4698,25.5415,113000.0
2005-10-21 11:00:00,32.1,32.19,32.0,32.13,25800.0,25.5494,25.621,25.4698,25.5733,25800.0
2005-10-21 11:30:00,32.13,32.13,31.74,31.92,39500.0,25.5733,25.5733,25.2629,25.4061,39500.0
2005-10-21 12:00:00,31.92,32.04,31.91,32.0,213300.0,25.4061,25.5017,25.3982,25.4698,213300.0
2005-10-21 12:30:00,32.0,32.43,31.97,32.42,317700.0,25.4698,25.8121,25.4459,25.8041,317700.0
2005-10-21 13:00:00,32.42,32.46,32.21,32.33,30300.0,25.8041,25.8359,25.637,25.7325,30300.0
2005-10-21 13:30:00,32.33,32.46,32.32,32.38,21100.0,25.7325,25.8359,25.7245,25.7723,21100.0
2005-10-21 14:00:00,32.37,32.55,32.34,32.55,55600.0,25.7643,25.9076,25.7404,25.9076,55600.0
2005-10-21 14:30:00,32.56,32.57,32.4,32.5,43000.0,25.9155,25.9235,25.7882,25.8678,43000.0
2005-10-21 15:00:00,32.5,32.51,32.34,32.42,249200.0,25.8678,25.8757,25.7404,25.8041,249200.0
2005-10-21 15:30:00,32.42,32.61,32.4,32.6,236400.0,25.8041,25.9553,25.7882,25.9474,236400.0
2005-10-24 09:30:00,32.86,32.97,32.64,32.93,63400.0,26.1543,26.2419,25.9792,26.21,63400.0
2005-10-24 10:00:00,32.93,33.03,32.77,32.83,122100.0,26.21,26.2896,26.0827,26.1304,122100.0
2005-10-24 10:30:00,32.83,32.87,32.7,32.75,56400.0,26.1304,26.1623,26.027,26.0668,56400.0
2005-10-24 11:00:00,32.75,32.94,32.71,32.94,59400.0,26.0668,26.218,26.0349,26.218,59400.0
2005-10-24 11:30:00,32.91,33.0,32.86,32.86,35800.0,26.1941,26.2658,26.1543,26.1543,35800.0
2005-10-24 12:00:00,32.86,33.0,32.84,33.0,44700.0,26.1543,26.2658,26.1384,26.2658,44700.0
2005-10-24 12:30:00,33.0,33.03,32.93,32.93,47100.0,26.2658,26.2896,26.21,26.21,47100.0
2005-10-24 13:00:00,32.93,32.94,32.83,32.9,24800.0,26.21,26.218,26.1304,26.1862,24800.0
2005-10-24 13:30:00,32.9,32.92,32.85,32.85,37200.0,26.1862,26.2021,26.1464,26.1464,37200.0
2005-10-24 14:00:00,32.85,32.88,32.83,32.87,44400.0,26.1464,26.1702,26.1304,26.1623,44400.0
2005-10-24 14:30:00,32.86,32.9,32.73,32.76,99900.0,26.1543,26.1862,26.0508,26.0747,99900.0
2005-10-24 15:00:00,32.75,32.88,32.75,32.82,41800.0,26.0668,26.1702,26.0668,26.1225,41800.0
2005-10-24 15:30:00,32.82,33.07,32.82,33.07,131000.0,26.1225,26.3215,26.1225,26.3215,131000.0
2005-10-25 09:30:00,33.1,33.1,32.76,32.9,72000.0,26.3453,26.3453,26.0747,26.1862,72000.0
2005-10-25 10:00:00,32.86,32.92,32.65,32.82,293600.0,26.1543,26.2021,25.9872,26.1225,293600.0
2005-10-25 10:30:00,32.82,32.89,32.73,32.73,34000.0,26.1225,26.1782,26.0508,26.0508,34000.0
2005-10-25 11:00:00,32.73,32.75,32.59,32.62,92100.0,26.0508,26.0668,25.9394,25.9633,92100.0
2005-10-25 11:30:00,32.61,32.67,32.55,32.55,40400.0,25.9553,26.0031,25.9076,25.9076,40400.0
2005-10-25 12:00:00,32.55,32.64,32.46,32.5,90900.0,25.9076,25.9792,25.8359,25.8678,90900.0
2005-10-25 12:30:00,32.46,32.56,32.4,32.5,75700.0,25.8359,25.9155,25.7882,25.8678,75700.0
2005-10-25 13:00:00,32.5,32.64,32.49,32.61,33500.0,25.8678,25.9792,25.8598,25.9553,33500.0
2005-10-25 13:30:00,32.62,32.63,32.43,32.43,35800.0,25.9633,25.9713,25.8121,25.8121,35800.0
2005-10-25 14:00:00,32.43,32.54,32.42,32.54,146900.0,25.8121,25.8996,25.8041,25.8996,146900.0
2005-10-25 14:30:00,32.54,32.61,32.45,32.49,64200.0,25.8996,25.9553,25.828,25.8598,64200.0
2005-10-25 15:00:00,32.48,32.57,32.45,32.55,75700.0,25.8519,25.9235,25.828,25.9076,75700.0
2005-10-25 15:30:00,32.55,32.72,32.5,32.65,79200.0,25.9076,26.0429,25.8678,25.9872,79200.0
2005-10-26 09:30:00,32.69,32.86,32.49,32.84,59300.0,26.019,26.1543,25.8598,26.1384,59300.0
2005-10-26 10:00:00,32.87,33.11,32.78,33.03,49200.0,26.1623,26.3533,26.0906,26.2896,49200.0
2005-10-26 10:30:00,33.03,33.14,32.92,33.11,36700.0,26.2896,26.3772,26.2021,26.3533,36700.0
2005-10-26 11:00:00,33.11,33.28,33.07,33.25,57000.0,26.3533,26.4886,26.3215,26.4647,57000.0
2005-10-26 11:30:00,33.25,33.29,33.08,33.13,82400.0,26.4647,26.4966,26.3294,26.3692,82400.0
2005-10-26 12:00:00,33.13,33.15,33.06,33.09,15200.0,26.3692,26.3851,26.3135,26.3374,15200.0
2005-10-26 12:30:00,33.09,33.14,33.05,33.08,26100.0,26.3374,26.3772,26.3055,26.3294,26100.0
2005-10-26 13:00:00,33.07,33.07,32.99,33.06,28900.0,26.3215,26.3215,26.2578,26.3135,28900.0
2005-10-26 13:30:00,33.06,33.12,33.01,33.1,25600.0,26.3135,26.3613,26.2737,26.3453,25600.0
2005-10-26 14:00:00,33.08,33.25,33.08,33.1,28700.0,26.3294,26.4647,26.3294,26.3453,28700.0
2005-10-26 14:30:00,33.08,33.13,33.0,33.1,56700.0,26.3294,26.3692,26.2658,26.3453,56700.0
2005-10-26 15:00:00,33.1,33.15,33.1,33.11,66700.0,26.3453,26.3851,26.3453,26.3533,66700.0
2005-10-26 15:30:00,33.11,33.12,33.0,33.06,109000.0,26.3533,26.3613,26.2658,26.3135,109000.0
2005-10-27 09:30:00,33.15,33.24,33.01,33.09,44100.0,26.3851,26.4568,26.2737,26.3374,44100.0
2005-10-27 10:00:00,33.05,33.13,33.0,33.08,41600.0,26.3055,26.3692,26.2658,26.3294,41600.0
2005-10-27 10:30:00,33.07,33.07,32.9,32.95,42700.0,26.3215,26.3215,26.1862,26.226,42700.0
2005-10-27 11:00:00,32.94,32.94,32.77,32.86,76300.0,26.218,26.218,26.0827,26.1543,76300.0
2005-10-27 11:30:00,32.85,32.88,32.74,32.8,43100.0,26.1464,26.1702,26.0588,26.1066,43100.0
2005-10-27 12:00:00,32.8,32.88,32.77,32.87,18500.0,26.1066,26.1702,26.0827,26.1623,18500.0
2005-10-27 12:30:00,32.86,32.92,32.85,32.86,12800.0,26.1543,26.2021,26.1464,26.1543,12800.0
2005-10-27 13:00:00,32.87,32.9,32.79,32.79,18500.0,26.1623,26.1862,26.0986,26.0986,18500.0
2005-10-27 13:30:00,32.79,32.93,32.76,32.9,18400.0,26.0986,26.21,26.0747,26.1862,18400.0
2005-10-27 14:00:00,32.93,32.94,32.85,32.86,15700.0,26.21,26.218,26.1464,26.1543,15700.0
2005-10-27 14:30:00,32.85,32.86,32.75,32.75,23700.0,26.1464,26.1543,26.0668,26.0668,23700.0
2005-10-27 15:00:00,32.75,32.81,32.75,32.77,37300.0,26.0668,26.1145,26.0668,26.0827,37300.0
2005-10-27 15:30:00,32.76,32.8,32.75,32.77,58300.0,26.0747,26.1066,26.0668,26.0827,58300.0
2005-10-28 09:30:00,32.83,33.04,32.83,32.99,50500.0,26.1304,26.2976,26.1304,26.2578,50500.0
2005-10-28 10:00:00,32.97,33.02,32.89,33.02,44700.0,26.2419,26.2817,26.1782,26.2817,44700.0
2005-10-28 10:30:00,33.0,33.05,32.95,33.01,47200.0,26.2658,26.3055,26.226,26.2737,47200.0
2005-10-28 11:00:00,33.0,33.03,32.94,33.0,29100.0,26.2658,26.2896,26.218,26.2658,29100.0
2005-10-28 11:30:00,33.0,33.11,32.98,33.11,30300.0,26.2658,26.3533,26.2498,26.3533,30300.0
2005-10-28 12:00:00,33.14,33.16,33.05,33.08,27700.0,26.3772,26.3931,26.3055,26.3294,27700.0
2005-10-28 12:30:00,33.05,33.05,32.93,32.97,38800.0,26.3055,26.3055,26.21,26.2419,38800.0
2005-10-28 13:00:00,32.96,33.04,32.95,33.02,70500.0,26.2339,26.2976,26.226,26.2817,70500.0
2005-10-28 13:30:00,33.03,33.13,33.0,33.1,60200.0,26.2896,26.3692,26.2658,26.3453,60200.0
2005-10-28 14:00:00,33.1,33.19,33.07,33.1,38500.0,26.3453,26.417,26.3215,26.3453,38500.0
2005-10-28 14:30:00,33.12,33.22,33.05,33.2,39500.0,26.3613,26.4409,26.3055,26.4249,39500.0
2005-10-28 15:00:00,33.2,33.23,33.11,33.18,45700.0,26.4249,26.4488,26.3533,26.409,45700.0
2005-10-28 15:30:00,33.18,33.24,33.14,33.18,66200.0,26.409,26.4568,26.3772,26.409,66200.0
2005-10-31 09:30:00,33.25,33.3,33.12,33.21,84400.0,26.4647,26.5045,26.3613,26.4329,84400.0
2005-10-31 10:00:00,33.21,33.25,33.12,33.21,55800.0,26.4329,26.4647,26.3613,26.4329,55800.0
2005-10-31 10:30:00,33.22,33.22,33.06,33.13,90100.0,26.4409,26.4409,26.3135,26.3692,90100.0
2005-10-31 11:00:00,33.13,33.17,33.05,33.07,38400.0,26.3692,26.4011,26.3055,26.3215,38400.0
2005-10-31 11:30:00,33.07,33.07,32.98,32.99,78000.0,26.3215,26.3215,26.2498,26.2578,78000.0
2005-10-31 12:00:00,32.99,33.0,32.92,32.97,18400.0,26.2578,26.2658,26.2021,26.2419,18400.0
2005-10-31 12:30:00,32.98,33.0,32.93,32.94,42500.0,26.2498,26.2658,26.21,26.218,42500.0
2005-10-31 13:00:00,32.94,33.0,32.94,32.98,45000.0,26.218,26.2658,26.218,26.2498,45000.0
2005-10-31 13:30:00,32.98,33.0,32.87,32.88,27900.0,26.2498,26.2658,26.1623,26.1702,27900.0
2005-10-31 14:00:00,32.87,32.99,32.87,32.94,138200.0,26.1623,26.2578,26.1623,26.218,138200.0
2005-10-31 14:30:00,32.97,33.03,32.96,33.0,48500.0,26.2419,26.2896,26.2339,26.2658,48500.0
2005-10-31 15:00:00,33.0,33.1,32.99,33.1,81700.0,26.2658,26.3453,26.2578,26.3453,81700.0
2005-10-31 15:30:00,33.1,33.18,33.07,33.07,138700.0,26.3453,26.409,26.3215,26.3215,138700.0
2005-11-01 09:30:00,33.0,33.11,32.93,32.96,39400.0,26.2658,26.3533,26.21,26.2339,39400.0
2005-11-01 10:00:00,32.94,32.95,32.87,32.92,56900.0,26.218,26.226,26.1623,26.2021,56900.0
2005-11-01 10:30:00,32.92,32.95,32.85,32.89,53800.0,26.2021,26.226,26.1464,26.1782,53800.0
2005-11-01 11:00:00,32.86,32.9,32.85,32.85,49400.0,26.1543,26.1862,26.1464,26.1464,49400.0
2005-11-01 11:30:00,32.85,32.9,32.85,32.88,24100.0,26.1464,26.1862,26.1464,26.1702,24100.0
2005-11-01 12:00:00,32.88,32.89,32.85,32.86,106900.0,26.1702,26.1782,26.1464,26.1543,106900.0
2005-11-01 12:30:00,32.85,32.89,32.76,32.76,14200.0,26.1464,26.1782,26.0747,26.0747,14200.0
2005-11-01 13:00:00,32.76,32.83,32.75,32.82,20700.0,26.0747,26.1304,26.0668,26.1225,20700.0
2005-11-01 13:30:00,32.81,32.83,32.77,32.82,26000.0,26.1145,26.1304,26.0827,26.1225,26000.0
2005-11-01 14:00:00,32.82,33.0,32.82,32.96,39500.0,26.1225,26.2658,26.1225,26.2339,39500.0
2005-11-01 14:30:00,32.98,32.99,32.92,32.96,46400.0,26.2498,26.2578,26.2021,26.2339,46400.0
2005-11-01 15:00:00,32.96,33.0,32.84,32.9,102600.0,26.2339,26.2658,26.1384,26.1862,102600.0
2005-11-01 15:30:00,32.92,33.04,32.91,33.02,127900.0,26.2021,26.2976,26.1941,26.2817,127900.0
2005-11-02 09:30:00,33.01,33.02,32.82,32.97,66600.0,26.2737,26.2817,26.1225,26.2419,66600.0
2005-11-02 10:00:00,32.98,33.1,32.96,33.07,43500.0,26.2498,26.3453,26.2339,26.3215,43500.0
2005-11-02 10:30:00,33.06,33.09,32.9,32.97,77100.0,26.3135,26.3374,26.1862,26.2419,77100.0
2005-11-02 11:00:00,32.97,33.05,32.95,33.0,51400.0,26.2419,26.3055,26.226,26.2658,51400.0
2005-11-02 11:30:00,33.01,33.25,33.0,33.21,85400.0,26.2737,26.4647,26.2658,26.4329,85400.0
2005-11-02 12:00:00,33.22,33.22,33.03,33.07,107200.0,26.4409,26.4409,26.2896,26.3215,107200.0
2005-11-02 12:30:00,33.06,33.07,32.99,33.04,45600.0,26.3135,26.3215,26.2578,26.2976,45600.0
2005-11-02 13:00:00,33.04,33.06,32.97,33.0,28100.0,26.2976,26.3135,26.2419,26.2658,28100.0
2005-11-02 13:30:00,33.0,33.06,32.96,33.01,66300.0,26.2658,26.3135,26.2339,26.2737,66300.0
2005-11-02 14:00:00,33.02,33.06,32.96,33.03,43700.0,26.2817,26.3135,26.2339,26.2896,43700.0
2005-11-02 14:30:00,33.03,33.04,32.95,32.98,51600.0,26.2896,26.2976,26.226,26.2498,51600.0
2005-11-02 15:00:00,32.98,33.0,32.88,32.99,98300.0,26.2498,26.2658,26.1702,26.2578,98300.0
2005-11-02 15:30:00,32.98,32.99,32.87,32.99,214000.0,26.2498,26.2578,26.1623,26.2578,214000.0
2005-11-03 09:30:00,33.34,33.44,33.19,33.42,163200.0,26.5364,26.616,26.417,26.6,163200.0
2005-11-03 10:00:00,33.43,33.43,33.15,33.21,59100.0,26.608,26.608,26.3851,26.4329,59100.0
2005-11-03 10:30:00,33.21,33.3,33.13,33.17,35500.0,26.4329,26.5045,26.3692,26.4011,35500.0
2005-11-03 11:00:00,33.17,33.17,33.11,33.14,36300.0,26.4011,26.4011,26.3533,26.3772,36300.0
2005-11-03 11:30:00,33.15,33.24,33.12,33.12,35900.0,26.3851,26.4568,26.3613,26.3613,35900.0
2005-11-03 12:00:00,33.1,33.18,33.1,33.18,37200.0,26.3453,26.409,26.3453,26.409,37200.0
2005-11-03 12:30:00,33.16,33.25,33.12,33.25,30600.0,26.3931,26.4647,26.3613,26.4647,30600.0
2005-11-03 13:00:00,33.24,33.28,33.19,33.2,45800.0,26.4568,26.4886,26.417,26.4249,45800.0
2005-11-03 13:30:00,33.22,33.24,33.12,33.19,57200.0,26.4409,26.4568,26.3613,26.417,57200.0
2005-11-03 14:00:00,33.2,33.24,33.11,33.12,53600.0,26.4249,26.4568,26.3533,26.3613,53600.0
2005-11-03 14:30:00,33.12,33.18,33.11,33.13,54300.0,26.3613,26.409,26.3533,26.3692,54300.0
2005-11-03 15:00:00,33.11,33.15,32.98,33.0,119900.0,26.3533,26.3851,26.2498,26.2658,119900.0
2005-11-03 15:30:00,33.0,33.07,32.92,33.02,125000.0,26.2658,26.3215,26.2021,26.2817,125000.0
2005-11-04 09:30:00,33.1,33.2,33.05,33.14,49200.0,26.3453,26.4249,26.3055,26.3772,49200.0
2005-11-04 10:00:00,33.12,33.13,32.86,32.9,34900.0,26.3613,26.3692,26.1543,26.1862,34900.0
2005-11-04 10:30:00,32.9,32.94,32.88,32.92,40100.0,26.1862,26.218,26.1702,26.2021,40100.0
2005-11-04 11:00:00,32.92,33.02,32.92,32.99,31800.0,26.2021,26.2817,26.2021,26.2578,31800.0
2005-11-04 11:30:00,32.99,33.02,32.87,32.89,24300.0,26.2578,26.2817,26.1623,26.1782,24300.0
2005-11-04 12:00:00,32.88,32.88,32.81,32.84,14200.0,26.1702,26.1702,26.1145,26.1384,14200.0
2005-11-04 12:30:00,32.84,32.84,32.8,32.82,15100.0,26.1384,26.1384,26.1066,26.1225,15100.0
2005-11-04 13:00:00,32.82,32.83,32.69,32.76,20100.0,26.1225,26.1304,26.019,26.0747,20100.0
2005-11-04 13:30:00,32.77,32.79,32.72,32.73,20400.0,26.0827,26.0986,26.0429,26.0508,20400.0
2005-11-04 14:00:00,32.72,32.75,32.67,32.69,27600.0,26.0429,26.0668,26.0031,26.019,27600.0
2005-11-04 14:30:00,32.69,32.69,32.59,32.67,33400.0,26.019,26.019,25.9394,26.0031,33400.0
2005-11-04 15:00:00,32.67,32.74,32.62,32.73,28600.0,26.0031,26.0588,25.9633,26.0508,28600.0
2005-11-04 15:30:00,32.74,32.87,32.73,32.83,71100.0,26.0588,26.1623,26.0508,26.1304,71100.0
2005-11-07 09:30:00,32.85,33.0,32.69,32.69,83200.0,26.1464,26.2658,26.019,26.019,83200.0
2005-11-07 10:00:00,32.7,32.83,32.7,32.82,45700.0,26.027,26.1304,26.027,26.1225,45700.0
2005-11-07 10:30:00,32.84,32.84,32.7,32.82,28900.0,26.1384,26.1384,26.027,26.1225,28900.0
2005-11-07 11:00:00,32.86,32.9,32.74,32.8,30600.0,26.1543,26.1862,26.0588,26.1066,30600.0
2005-11-07 11:30:00,32.81,32.82,32.7,32.73,21800.0,26.1145,26.1225,26.027,26.0508,21800.0
2005-11-07 12:00:00,32.73,32.84,32.72,32.82,15900.0,26.0508,26.1384,26.0429,26.1225,15900.0
2005-11-07 12:30:00,32.82,32.83,32.72,32.77,25200.0,26.1225,26.1304,26.0429,26.0827,25200.0
2005-11-07 13:00:00,32.76,32.78,32.7,32.78,28800.0,26.0747,26.0906,26.027,26.0906,28800.0
2005-11-07 13:30:00,32.76,32.76,32.63,32.67,33200.0,26.0747,26.0747,25.9713,26.0031,33200.0
2005-11-07 14:00:00,32.66,32.76,32.56,32.72,57300.0,25.9951,26.0747,25.9155,26.0429,57300.0
2005-11-07 14:30:00,32.71,32.73,32.65,32.69,63500.0,26.0349,26.0508,25.9872,26.019,63500.0
2005-11-07 15:00:00,32.69,32.75,32.67,32.71,54100.0,26.019,26.0668,26.0031,26.0349,54100.0
2005-11-07 15:30:00,32.7,32.78,32.7,32.76,66800.0,26.027,26.0906,26.027,26.0747,66800.0
2005-11-08 09:30:00,32.79,32.98,32.78,32.89,45300.0,26.0986,26.2498,26.0906,26.1782,45300.0
2005-11-08 10:00:00,32.89,32.9,32.7,32.73,35900.0,26.1782,26.1862,26.027,26.0508,35900.0
2005-11-08 10:30:00,32.73,32.75,32.61,32.61,26200.0,26.0508,26.0668,25.9553,25.9553,26200.0
2005-11-08 11:00:00,32.62,32.74,32.61,32.71,29600.0,25.9633,26.0588,25.9553,26.0349,29600.0
2005-11-08 11:30:00,32.72,32.72,32.6,32.61,20800.0,26.0429,26.0429,25.9474,25.9553,20800.0
2005-11-08 12:00:00,32.61,32.62,32.51,32.52,32400.0,25.9553,25.9633,25.8757,25.8837,32400.0
2005-11-08 12:30:00,32.54,32.62,32.54,32.62,11800.0,25.8996,25.9633,25.8996,25.9633,11800.0
2005-11-08 13:00:00,32.62,32.63,32.56,32.6,17500.0,25.9633,25.9713,25.9155,25.9474,17500.0
2005-11-08 13:30:00,32.6,32.67,32.56,32.67,26100.0,25.9474,26.0031,25.9155,26.0031,26100.0
2005-11-08 14:00:00,32.66,32.67,32.59,32.61,18400.0,25.9951,26.0031,25.9394,25.9553,18400.0
2005-11-08 14:30:00,32.61,32.63,32.56,32.56,19500.0,25.9553,25.9713,25.9155,25.9155,19500.0
2005-11-08 15:00:00,32.57,32.6,32.57,32.57,38000.0,25.9235,25.9474,25.9235,25.9235,38000.0
2005-11-08 15:30:00,32.57,32.59,32.54,32.55,85000.0,25.9235,25.9394,25.8996,25.9076,85000.0
2005-11-09 09:30:00,32.65,32.91,32.59,32.67,48400.0,25.9872,26.1941,25.9394,26.0031,48400.0
2005-11-09 10:00:00,32.67,32.8,32.67,32.78,46400.0,26.0031,26.1066,26.0031,26.0906,46400.0
2005-11-09 10:30:00,32.78,32.86,32.73,32.73,32700.0,26.0906,26.1543,26.0508,26.0508,32700.0
2005-11-09 11:00:00,32.73,32.74,32.66,32.69,32000.0,26.0508,26.0588,25.9951,26.019,32000.0
2005-11-09 11:30:00,32.69,32.7,32.66,32.69,21600.0,26.019,26.027,25.9951,26.019,21600.0
2005-11-09 12:00:00,32.7,32.9,32.66,32.88,21900.0,26.027,26.1862,25.9951,26.1702,21900.0
2005-11-09 12:30:00,32.88,32.88,32.76,32.78,36200.0,26.1702,26.1702,26.0747,26.0906,36200.0
2005-11-09 13:00:00,32.77,32.8,32.69,32.75,31200.0,26.0827,26.1066,26.019,26.0668,31200.0
2005-11-09 13:30:00,32.74,32.78,32.67,32.67,13400.0,26.0588,26.0906,26.0031,26.0031,13400.0
2005-11-09 14:00:00,32.68,32.68,32.55,32.62,36000.0,26.0111,26.0111,25.9076,25.9633,36000.0
2005-11-09 14:30:00,32.6,32.69,32.55,32.58,41500.0,25.9474,26.019,25.9076,25.9315,41500.0
2005-11-09 15:00:00,32.57,32.58,32.53,32.54,39100.0,25.9235,25.9315,25.8917,25.8996,39100.0
2005-11-09 15:30:00,32.54,32.56,32.42,32.43,99500.0,25.8996,25.9155,25.8041,25.8121,99500.0
2005-11-10 09:30:00,32.55,32.78,32.55,32.66,32300.0,25.9076,26.0906,25.9076,25.9951,32300.0
2005-11-10 10:00:00,32.67,32.69,32.46,32.48,18700.0,26.0031,26.019,25.8359,25.8519,18700.0
2005-11-10 10:30:00,32.5,32.59,32.5,32.54,22200.0,25.8678,25.9394,25.8678,25.8996,22200.0
2005-11-10 11:00:00,32.55,32.59,32.47,32.58,26500.0,25.9076,25.9394,25.8439,25.9315,26500.0
2005-11-10 11:30:00,32.58,32.7,32.54,32.69,24100.0,25.9315,26.027,25.8996,26.019,24100.0
2005-11-10 12:00:00,32.66,32.69,32.55,32.64,29500.0,25.9951,26.019,25.9076,25.9792,29500.0
2005-11-10 12:30:00,32.65,32.67,32.54,32.55,27300.0,25.9872,26.0031,25.8996,25.9076,27300.0
2005-11-10 13:00:00,32.55,32.65,32.54,32.62,30900.0,25.9076,25.9872,25.8996,25.9633,30900.0
2005-11-10 13:30:00,32.63,32.86,32.57,32.84,91500.0,25.9713,26.1543,25.9235,26.1384,91500.0
2005-11-10 14:00:00,32.85,32.85,32.74,32.83,79800.0,26.1464,26.1464,26.0588,26.1304,79800.0
2005-11-10 14:30:00,32.83,33.13,32.82,33.08,47900.0,26.1304,26.3692,26.1225,26.3294,47900.0
2005-11-10 15:00:00,33.08,33.1,32.91,32.93,52500.0,26.3294,26.3453,26.1941,26.21,52500.0
2005-11-10 15:30:00,32.95,33.0,32.87,32.97,70400.0,26.226,26.2658,26.1623,26.2419,70400.0
2005-11-11 09:30:00,33.05,33.09,33.0,33.09,27300.0,26.3055,26.3374,26.2658,26.3374,27300.0
2005-11-11 10:00:00,33.06,33.09,33.01,33.07,20600.0,26.3135,26.3374,26.2737,26.3215,20600.0
2005-11-11 10:30:00,33.07,33.21,33.02,33.16,51400.0,26.3215,26.4329,26.2817,26.3931,51400.0
2005-11-11 11:00:00,33.16,33.17,33.08,33.13,18500.0,26.3931,26.4011,26.3294,26.3692,18500.0
2005-11-11 11:30:00,33.13,33.18,33.13,33.16,35000.0,26.3692,26.409,26.3692,26.3931,35000.0
2005-11-11 12:00:00,33.17,33.17,33.11,33.13,15600.0,26.4011,26.4011,26.3533,26.3692,15600.0
2005-11-11 12:30:00,33.13,33.2,33.11,33.16,31200.0,26.3692,26.4249,26.3533,26.3931,31200.0
2005-11-11 13:00:00,33.15,33.21,33.12,33.19,28700.0,26.3851,26.4329,26.3613,26.417,28700.0
2005-11-11 13:30:00,33.18,33.19,33.15,33.16,18000.0,26.409,26.417,26.3851,26.3931,18000.0
2005-11-11 14:00:00,33.16,33.25,33.16,33.24,33400.0,26.3931,26.4647,26.3931,26.4568,33400.0
2005-11-11 14:30:00,33.24,33.29,33.22,33.22,26600.0,26.4568,26.4966,26.4409,26.4409,26600.0
2005-11-11 15:00:00,33.23,33.25,33.16,33.2,19400.0,26.4488,26.4647,26.3931,26.4249,19400.0
2005-11-11 15:30:00,33.18,33.3,33.16,33.24,37400.0,26.409,26.5045,26.3931,26.4568,37400.0
2005-11-14 09:30:00,33.2,33.25,33.14,33.22,51000.0,26.4249,26.4647,26.3772,26.4409,51000.0
2005-11-14 10:00:00,33.24,33.34,33.21,33.28,33900.0,26.4568,26.5364,26.4329,26.4886,33900.0
2005-11-14 10:30:00,33.28,33.33,33.22,33.22,42000.0,26.4886,26.5284,26.4409,26.4409,42000.0
2005-11-14 11:00:00,33.21,33.21,33.06,33.14,34700.0,26.4329,26.4329,26.3135,26.3772,34700.0
2005-11-14 11:30:00,33.14,33.19,33.12,33.14,27500.0,26.3772,26.417,26.3613,26.3772,27500.0
2005-11-14 12:00:00,33.14,33.27,33.14,33.26,33300.0,26.3772,26.4807,26.3772,26.4727,33300.0
2005-11-14 12:30:00,33.24,33.26,33.19,33.22,27100.0,26.4568,26.4727,26.417,26.4409,27100.0
2005-11-14 13:00:00,33.23,33.3,33.14,33.23,59000.0,26.4488,26.5045,26.3772,26.4488,59000.0
2005-11-14 13:30:00,33.27,33.32,33.19,33.32,23800.0,26.4807,26.5204,26.417,26.5204,23800.0
2005-11-14 14:00:00,33.31,33.35,33.28,33.29,17000.0,26.5125,26.5443,26.4886,26.4966,17000.0
2005-11-14 14:30:00,33.28,33.29,33.24,33.28,11900.0,26.4886,26.4966,26.4568,26.4886,11900.0
2005-11-14 15:00:00,33.27,33.27,33.21,33.23,26300.0,26.4807,26.4807,26.4329,26.4488,26300.0
2005-11-14 15:30:00,33.22,33.26,33.2,33.26,75900.0,26.4409,26.4727,26.4249,26.4727,75900.0
2005-11-15 09:30:00,33.09,33.34,33.09,33.14,42100.0,26.3374,26.5364,26.3374,26.3772,42100.0
2005-11-15 10:00:00,33.14,33.3,33.14,33.22,60000.0,26.3772,26.5045,26.3772,26.4409,60000.0
2005-11-15 10:30:00,33.22,33.34,33.2,33.27,48000.0,26.4409,26.5364,26.4249,26.4807,48000.0
2005-11-15 11:00:00,33.26,33.33,33.25,33.26,40000.0,26.4727,26.5284,26.4647,26.4727,40000.0
2005-11-15 11:30:00,33.27,33.31,33.19,33.2,31000.0,26.4807,26.5125,26.417,26.4249,31000.0
2005-11-15 12:00:00,33.21,33.33,33.2,33.28,23200.0,26.4329,26.5284,26.4249,26.4886,23200.0
2005-11-15 12:30:00,33.32,33.32,33.22,33.25,20000.0,26.5204,26.5204,26.4409,26.4647,20000.0
2005-11-15 13:00:00,33.25,33.28,33.17,33.18,48200.0,26.4647,26.4886,26.4011,26.409,48200.0
2005-11-15 13:30:00,33.18,33.21,33.09,33.09,55900.0,26.409,26.4329,26.3374,26.3374,55900.0
2005-11-15 14:00:00,33.1,33.1,33.0,33.04,83900.0,26.3453,26.3453,26.2658,26.2976,83900.0
2005-11-15 14:30:00,33.04,33.08,33.0,33.02,86200.0,26.2976,26.3294,26.2658,26.2817,86200.0
2005-11-15 15:00:00,33.01,33.15,33.01,33.12,87300.0,26.2737,26.3851,26.2737,26.3613,87300.0
2005-11-15 15:30:00,33.12,33.16,33.07,33.13,144700.0,26.3613,26.3931,26.3215,26.3692,144700.0
2005-11-16 09:30:00,33.16,33.3,33.05,33.18,27500.0,26.3931,26.5045,26.3055,26.409,27500.0
2005-11-16 10:00:00,33.18,33.23,33.06,33.18,22400.0,26.409,26.4488,26.3135,26.409,22400.0
2005-11-16 10:30:00,33.18,33.26,33.17,33.24,29100.0,26.409,26.4727,26.4011,26.4568,29100.0
2005-11-16 11:00:00,33.25,33.26,33.21,33.24,36200.0,26.4647,26.4727,26.4329,26.4568,36200.0
2005-11-16 11:30:00,33.24,33.27,33.21,33.23,24900.0,26.4568,26.4807,26.4329,26.4488,24900.0
2005-11-16 12:00:00,33.2,33.24,33.15,33.17,20300.0,26.4249,26.4568,26.3851,26.4011,20300.0
2005-11-16 12:30:00,33.16,33.2,33.11,33.12,29000.0,26.3931,26.4249,26.3533,26.3613,29000.0
2005-11-16 13:00:00,33.13,33.15,33.09,33.15,20800.0,26.3692,26.3851,26.3374,26.3851,20800.0
2005-11-16 13:30:00,33.14,33.15,33.07,33.09,30100.0,26.3772,26.3851,26.3215,26.3374,30100.0
2005-11-16 14:00:00,33.07,33.19,33.06,33.19,18500.0,26.3215,26.417,26.3135,26.417,18500.0
2005-11-16 14:30:00,33.17,33.17,33.08,33.12,41100.0,26.4011,26.4011,26.3294,26.3613,41100.0
2005-11-16 15:00:00,33.13,33.16,33.08,33.1,49500.0,26.3692,26.3931,26.3294,26.3453,49500.0
2005-11-16 15:30:00,33.1,33.13,33.06,33.13,64500.0,26.3453,26.3692,26.3135,26.3692,64500.0
2005-11-17 09:30:00,33.14,33.3,33.1,33.13,72200.0,26.3772,26.5045,26.3453,26.3692,72200.0
2005-11-17 10:00:00,33.14,33.17,33.06,33.15,54200.0,26.3772,26.4011,26.3135,26.3851,54200.0
2005-11-17 10:30:00,33.2,33.21,33.12,33.17,105800.0,26.4249,26.4329,26.3613,26.4011,105800.0
2005-11-17 11:00:00,33.18,33.18,33.07,33.07,69400.0,26.409,26.409,26.3215,26.3215,69400.0
2005-11-17 11:30:00,33.07,33.11,33.05,33.07,26000.0,26.3215,26.3533,26.3055,26.3215,26000.0
2005-11-17 12:00:00,33.07,33.07,33.02,33.04,16700.0,26.3215,26.3215,26.2817,26.2976,16700.0
2005-11-17 12:30:00,33.05,33.07,32.99,32.99,22200.0,26.3055,26.3215,26.2578,26.2578,22200.0
2005-11-17 13:00:00,32.99,33.01,32.96,33.01,16800.0,26.2578,26.2737,26.2339,26.2737,16800.0
2005-11-17 13:30:00,33.01,33.11,33.01,33.1,27900.0,26.2737,26.3533,26.2737,26.3453,27900.0
2005-11-17 14:00:00,33.12,33.26,33.12,33.26,37500.0,26.3613,26.4727,26.3613,26.4727,37500.0
2005-11-17 14:30:00,33.26,33.43,33.26,33.33,106200.0,26.4727,26.608,26.4727,26.5284,106200.0
2005-11-17 15:00:00,33.33,33.46,33.29,33.46,47600.0,26.5284,26.6319,26.4966,26.6319,47600.0
2005-11-17 15:30:00,33.46,33.59,33.46,33.59,168500.0,26.6319,26.7354,26.6319,26.7354,168500.0
2005-11-18 09:30:00,33.85,33.88,33.57,33.57,170100.0,26.9423,26.9662,26.7194,26.7194,170100.0
2005-11-18 10:00:00,33.62,33.7,33.5,33.56,52500.0,26.7592,26.8229,26.6637,26.7115,52500.0
2005-11-18 10:30:00,33.55,33.55,33.28,33.29,25100.0,26.7035,26.7035,26.4886,26.4966,25100.0
2005-11-18 11:00:00,33.29,33.52,33.29,33.45,42300.0,26.4966,26.6796,26.4966,26.6239,42300.0
2005-11-18 11:30:00,33.44,33.44,33.27,33.27,21900.0,26.616,26.616,26.4807,26.4807,21900.0
2005-11-18 12:00:00,33.27,33.31,33.2,33.2,23700.0,26.4807,26.5125,26.4249,26.4249,23700.0
2005-11-18 12:30:00,33.21,33.24,33.15,33.21,27000.0,26.4329,26.4568,26.3851,26.4329,27000.0
2005-11-18 13:00:00,33.21,33.31,33.2,33.28,14200.0,26.4329,26.5125,26.4249,26.4886,14200.0
2005-11-18 13:30:00,33.28,33.3,33.24,33.25,49400.0,26.4886,26.5045,26.4568,26.4647,49400.0
2005-11-18 14:00:00,33.25,33.26,33.2,33.21,22500.0,26.4647,26.4727,26.4249,26.4329,22500.0
2005-11-18 14:30:00,33.21,33.25,33.17,33.19,50300.0,26.4329,26.4647,26.4011,26.417,50300.0
2005-11-18 15:00:00,33.19,33.29,33.16,33.25,60400.0,26.417,26.4966,26.3931,26.4647,60400.0
2005-11-18 15:30:00,33.25,33.4,33.24,33.38,87200.0,26.4647,26.5841,26.4568,26.5682,87200.0
2005-11-21 09:30:00,33.37,33.48,33.34,33.41,31100.0,26.5602,26.6478,26.5364,26.5921,31100.0
2005-11-21 10:00:00,33.41,33.49,33.34,33.44,24500.0,26.5921,26.6558,26.5364,26.616,24500.0
2005-11-21 10:30:00,33.45,33.53,33.41,33.51,10900.0,26.6239,26.6876,26.5921,26.6717,10900.0
2005-11-21 11:00:00,33.55,33.55,33.42,33.47,25900.0,26.7035,26.7035,26.6,26.6398,25900.0
2005-11-21 11:30:00,33.46,33.46,33.3,33.35,36200.0,26.6319,26.6319,26.5045,26.5443,36200.0
2005-11-21 12:00:00,33.33,33.33,33.25,33.29,15900.0,26.5284,26.5284,26.4647,26.4966,15900.0
2005-11-21 12:30:00,33.29,33.32,33.23,33.28,13100.0,26.4966,26.5204,26.4488,26.4886,13100.0
2005-11-21 13:00:00,33.28,33.3,33.23,33.26,16100.0,26.4886,26.5045,26.4488,26.4727,16100.0
2005-11-21 13:30:00,33.27,33.4,33.27,33.36,13600.0,26.4807,26.5841,26.4807,26.5523,13600.0
2005-11-21 14:00:00,33.39,33.44,33.36,33.41,20000.0,26.5762,26.616,26.5523,26.5921,20000.0
2005-11-21 14:30:00,33.43,33.47,33.39,33.42,20700.0,26.608,26.6398,26.5762,26.6,20700.0
2005-11-21 15:00:00,33.42,33.44,33.39,33.4,14900.0,26.6,26.616,26.5762,26.5841,14900.0
2005-11-21 15:30:00,33.41,33.54,33.39,33.54,58600.0,26.5921,26.6956,26.5762,26.6956,58600.0
2005-11-22 09:30:00,33.41,33.56,33.23,33.31,43000.0,26.5921,26.7115,26.4488,26.5125,43000.0
2005-11-22 10:00:00,33.3,33.3,33.03,33.08,52400.0,26.5045,26.5045,26.2896,26.3294,52400.0
2005-11-22 10:30:00,33.06,33.19,33.06,33.18,43200.0,26.3135,26.417,26.3135,26.409,43200.0
2005-11-22 11:00:00,33.18,33.24,33.14,33.18,17700.0,26.409,26.4568,26.3772,26.409,17700.0
2005-11-22 11:30:00,33.18,33.25,33.14,33.24,22500.0,26.409,26.4647,26.3772,26.4568,22500.0
2005-11-22 12:00:00,33.23,33.23,33.14,33.15,14900.0,26.4488,26.4488,26.3772,26.3851,14900.0
2005-11-22 12:30:00,33.17,33.23,33.14,33.15,19100.0,26.4011,26.4488,26.3772,26.3851,19100.0
2005-11-22 13:00:00,33.16,33.26,33.15,33.19,19000.0,26.3931,26.4727,26.3851,26.417,19000.0
2005-11-22 13:30:00,33.18,33.23,33.13,33.2,30800.0,26.409,26.4488,26.3692,26.4249,30800.0
2005-11-22 14:00:00,33.21,33.36,33.19,33.33,32800.0,26.4329,26.5523,26.417,26.5284,32800.0
2005-11-22 14:30:00,33.33,33.46,33.33,33.38,37900.0,26.5284,26.6319,26.5284,26.5682,37900.0
2005-11-22 15:00:00,33.4,33.45,33.21,33.28,76500.0,26.5841,26.6239,26.4329,26.4886,76500.0
2005-11-22 15:30:00,33.28,33.37,33.28,33.31,72900.0,26.4886,26.5602,26.4886,26.5125,72900.0
2005-11-23 09:30:00,33.24,33.34,33.16,33.18,23100.0,26.4568,26.5364,26.3931,26.409,23100.0
2005-11-23 10:00:00,33.19,33.21,33.05,33.1,33800.0,26.417,26.4329,26.3055,26.3453,33800.0
2005-11-23 10:30:00,33.06,33.17,33.05,33.11,15600.0,26.3135,26.4011,26.3055,26.3533,15600.0
2005-11-23 11:00:00,33.13,33.18,33.12,33.18,13300.0,26.3692,26.409,26.3613,26.409,13300.0
2005-11-23 11:30:00,33.19,33.2,33.06,33.19,37900.0,26.417,26.4249,26.3135,26.417,37900.0
2005-11-23 12:00:00,33.18,33.19,33.11,33.13,18300.0,26.409,26.417,26.3533,26.3692,18300.0
2005-11-23 12:30:00,33.14,33.22,33.13,33.13,19300.0,26.3772,26.4409,26.3692,26.3692,19300.0
2005-11-23 13:00:00,33.05,33.1,33.05,33.1,33100.0,26.3055,26.3453,26.3055,26.3453,33100.0
2005-11-23 13:30:00,33.1,33.1,33.07,33.1,22400.0,26.3453,26.3453,26.3215,26.3453,22400.0
2005-11-23 14:00:00,33.1,33.14,33.05,33.11,43900.0,26.3453,26.3772,26.3055,26.3533,43900.0
2005-11-23 14:30:00,33.12,33.28,33.12,33.23,40700.0,26.3613,26.4886,26.3613,26.4488,40700.0
2005-11-23 15:00:00,33.23,33.23,33.08,33.15,40800.0,26.4488,26.4488,26.3294,26.3851,40800.0
2005-11-23 15:30:00,33.15,33.17,33.08,33.12,47100.0,26.3851,26.4011,26.3294,26.3613,47100.0
2005-11-25 09:30:00,33.29,33.29,33.15,33.22,26600.0,26.4966,26.4966,26.3851,26.4409,26600.0
2005-11-25 10:00:00,33.23,33.25,33.11,33.12,8600.0,26.4488,26.4647,26.3533,26.3613,8600.0
2005-11-25 10:30:00,33.12,33.19,33.11,33.18,11000.0,26.3613,26.417,26.3533,26.409,11000.0
2005-11-25 11:00:00,33.18,33.27,33.18,33.25,18800.0,26.409,26.4807,26.409,26.4647,18800.0
2005-11-25 11:30:00,33.27,33.31,33.23,33.26,33400.0,26.4807,26.5125,26.4488,26.4727,33400.0
2005-11-25 12:00:00,33.26,33.26,33.15,33.2,20700.0,26.4727,26.4727,26.3851,26.4249,20700.0
2005-11-25 12:30:00,33.2,33.24,33.15,33.24,31100.0,26.4249,26.4568,26.3851,26.4568,31100.0
2005-11-25 13:00:00,33.23,33.23,33.18,33.19,18100.0,26.4488,26.4488,26.409,26.417,18100.0
2005-11-25 13:30:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 14:00:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 14:30:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 15:00:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 15:30:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-28 09:30:00,33.13,33.22,33.06,33.16,15400.0,26.3692,26.4409,26.3135,26.3931,15400.0
2005-11-28 10:00:00,33.14,33.32,33.14,33.26,21500.0,26.3772,26.5204,26.3772,26.4727,21500.0
2005-11-28 10:30:00,33.26,33.32,33.23,33.3,30600.0,26.4727,26.5204,26.4488,26.5045,30600.0
2005-11-28 11:00:00,33.29,33.31,33.24,33.27,26200.0,26.4966,26.5125,26.4568,26.4807,26200.0
2005-11-28 11:30:00,33.26,33.33,33.21,33.22,22900.0,26.4727,26.5284,26.4329,26.4409,22900.0
2005-11-28 12:00:00,33.21,33.3,33.2,33.27,14800.0,26.4329,26.5045,26.4249,26.4807,14800.0
2005-11-28 12:30:00,33.27,33.32,33.23,33.31,28000.0,26.4807,26.5204,26.4488,26.5125,28000.0
2005-11-28 13:00:00,33.31,33.34,33.28,33.34,23600.0,26.5125,26.5364,26.4886,26.5364,23600.0
2005-11-28 13:30:00,33.34,33.36,33.3,33.34,16700.0,26.5364,26.5523,26.5045,26.5364,16700.0
2005-11-28 14:00:00,33.34,33.38,33.3,33.38,16300.0,26.5364,26.5682,26.5045,26.5682,16300.0
2005-11-28 14:30:00,33.38,33.41,33.34,33.34,29100.0,26.5682,26.5921,26.5364,26.5364,29100.0
2005-11-28 15:00:00,33.34,33.39,33.24,33.29,27900.0,26.5364,26.5762,26.4568,26.4966,27900.0
2005-11-28 15:30:00,33.3,33.3,33.18,33.21,64500.0,26.5045,26.5045,26.409,26.4329,64500.0
2005-11-29 09:30:00,33.3,33.43,33.3,33.43,28300.0,26.5045,26.608,26.5045,26.608,28300.0
2005-11-29 10:00:00,33.43,33.5,33.26,33.39,14500.0,26.608,26.6637,26.4727,26.5762,14500.0
2005-11-29 10:30:00,33.41,33.53,33.41,33.52,36000.0,26.5921,26.6876,26.5921,26.6796,36000.0
2005-11-29 11:00:00,33.51,33.57,33.42,33.54,34000.0,26.6717,26.7194,26.6,26.6956,34000.0
2005-11-29 11:30:00,33.53,33.63,33.51,33.54,48000.0,26.6876,26.7672,26.6717,26.6956,48000.0
2005-11-29 12:00:00,33.56,33.57,33.43,33.46,36500.0,26.7115,26.7194,26.608,26.6319,36500.0
2005-11-29 12:30:00,33.46,33.46,33.32,33.41,87500.0,26.6319,26.6319,26.5204,26.5921,87500.0
2005-11-29 13:00:00,33.4,33.48,33.39,33.47,14500.0,26.5841,26.6478,26.5762,26.6398,14500.0
2005-11-29 13:30:00,33.46,33.59,33.44,33.58,56000.0,26.6319,26.7354,26.616,26.7274,56000.0
2005-11-29 14:00:00,33.57,33.63,33.56,33.6,24400.0,26.7194,26.7672,26.7115,26.7433,24400.0
2005-11-29 14:30:00,33.61,33.7,33.59,33.7,29700.0,26.7513,26.8229,26.7354,26.8229,29700.0
2005-11-29 15:00:00,33.7,33.71,33.63,33.69,42700.0,26.8229,26.8309,26.7672,26.8149,42700.0
2005-11-29 15:30:00,33.68,33.69,33.62,33.64,83300.0,26.807,26.8149,26.7592,26.7751,83300.0
2005-11-30 09:30:00,33.79,33.89,33.67,33.81,65600.0,26.8945,26.9741,26.799,26.9105,65600.0
2005-11-30 10:00:00,33.81,33.84,33.72,33.8,45500.0,26.9105,26.9343,26.8388,26.9025,45500.0
2005-11-30 10:30:00,33.8,33.82,33.68,33.69,29700.0,26.9025,26.9184,26.807,26.8149,29700.0
2005-11-30 11:00:00,33.69,33.86,33.69,33.84,41800.0,26.8149,26.9503,26.8149,26.9343,41800.0
2005-11-30 11:30:00,33.85,33.87,33.65,33.66,41800.0,26.9423,26.9582,26.7831,26.7911,41800.0
2005-11-30 12:00:00,33.67,33.7,33.58,33.61,31500.0,26.799,26.8229,26.7274,26.7513,31500.0
2005-11-30 12:30:00,33.61,33.62,33.55,33.59,36600.0,26.7513,26.7592,26.7035,26.7354,36600.0
2005-11-30 13:00:00,33.59,33.62,33.47,33.51,29600.0,26.7354,26.7592,26.6398,26.6717,29600.0
2005-11-30 13:30:00,33.49,33.49,33.41,33.45,29200.0,26.6558,26.6558,26.5921,26.6239,29200.0
2005-11-30 14:00:00,33.45,33.56,33.4,33.42,47100.0,26.6239,26.7115,26.5841,26.6,47100.0
2005-11-30 14:30:00,33.41,33.47,33.38,33.42,21800.0,26.5921,26.6398,26.5682,26.6,21800.0
2005-11-30 15:00:00,33.41,33.44,33.31,33.32,38100.0,26.5921,26.616,26.5125,26.5204,38100.0
2005-11-30 15:30:00,33.32,33.36,33.25,33.27,67000.0,26.5204,26.5523,26.4647,26.4807,67000.0
2005-12-01 09:30:00,33.46,33.63,33.36,33.49,37100.0,26.6319,26.7672,26.5523,26.6558,37100.0
2005-12-01 10:00:00,33.55,33.84,33.49,33.82,56600.0,26.7035,26.9343,26.6558,26.9184,56600.0
2005-12-01 10:30:00,33.82,33.83,33.69,33.83,108600.0,26.9184,26.9264,26.8149,26.9264,108600.0
2005-12-01 11:00:00,33.8,33.84,33.69,33.69,88900.0,26.9025,26.9343,26.8149,26.8149,88900.0
2005-12-01 11:30:00,33.69,33.73,33.66,33.69,41800.0,26.8149,26.8468,26.7911,26.8149,41800.0
2005-12-01 12:00:00,33.68,33.7,33.65,33.7,25700.0,26.807,26.8229,26.7831,26.8229,25700.0
2005-12-01 12:30:00,33.7,33.84,33.68,33.82,32100.0,26.8229,26.9343,26.807,26.9184,32100.0
2005-12-01 13:00:00,33.83,33.89,33.79,33.86,31100.0,26.9264,26.9741,26.8945,26.9503,31100.0
2005-12-01 13:30:00,33.87,33.91,33.78,33.8,27500.0,26.9582,26.99,26.8866,26.9025,27500.0
2005-12-01 14:00:00,33.81,33.83,33.76,33.8,23700.0,26.9105,26.9264,26.8707,26.9025,23700.0
2005-12-01 14:30:00,33.81,33.92,33.81,33.91,40700.0,26.9105,26.998,26.9105,26.99,40700.0
2005-12-01 15:00:00,33.92,33.94,33.9,33.94,48800.0,26.998,27.0139,26.9821,27.0139,48800.0
2005-12-01 15:30:00,33.93,33.99,33.91,33.95,85400.0,27.006,27.0537,26.99,27.0219,85400.0
2005-12-02 09:30:00,33.84,33.87,32.74,33.77,21800.0,26.9343,26.9582,26.0588,26.8786,21800.0
2005-12-02 10:00:00,33.78,33.94,33.78,33.93,20300.0,26.8866,27.0139,26.8866,27.006,20300.0
2005-12-02 10:30:00,33.94,33.96,33.8,33.83,19000.0,27.0139,27.0298,26.9025,26.9264,19000.0
2005-12-02 11:00:00,33.82,33.83,33.78,33.8,15100.0,26.9184,26.9264,26.8866,26.9025,15100.0
2005-12-02 11:30:00,33.8,33.83,33.77,33.79,16100.0,26.9025,26.9264,26.8786,26.8945,16100.0
2005-12-02 12:00:00,33.77,33.81,33.73,33.75,14300.0,26.8786,26.9105,26.8468,26.8627,14300.0
2005-12-02 12:30:00,33.75,33.78,33.72,33.77,26800.0,26.8627,26.8866,26.8388,26.8786,26800.0
2005-12-02 13:00:00,33.76,33.85,33.74,33.8,24100.0,26.8707,26.9423,26.8547,26.9025,24100.0
2005-12-02 13:30:00,33.8,33.86,33.79,33.85,16200.0,26.9025,26.9503,26.8945,26.9423,16200.0
2005-12-02 14:00:00,33.83,33.83,33.8,33.82,15200.0,26.9264,26.9264,26.9025,26.9184,15200.0
2005-12-02 14:30:00,33.83,33.85,33.79,33.79,23300.0,26.9264,26.9423,26.8945,26.8945,23300.0
2005-12-02 15:00:00,33.79,33.88,33.79,33.88,21600.0,26.8945,26.9662,26.8945,26.9662,21600.0
2005-12-02 15:30:00,33.88,33.9,33.84,33.84,25500.0,26.9662,26.9821,26.9343,26.9343,25500.0
2005-12-05 09:30:00,33.7,33.73,33.5,33.63,40000.0,26.8229,26.8468,26.6637,26.7672,40000.0
2005-12-05 10:00:00,33.64,33.68,33.5,33.51,19800.0,26.7751,26.807,26.6637,26.6717,19800.0
2005-12-05 10:30:00,33.51,33.69,33.5,33.58,39800.0,26.6717,26.8149,26.6637,26.7274,39800.0
2005-12-05 11:00:00,33.56,33.77,33.55,33.71,42700.0,26.7115,26.8786,26.7035,26.8309,42700.0
2005-12-05 11:30:00,33.74,33.76,33.66,33.66,34400.0,26.8547,26.8707,26.7911,26.7911,34400.0
2005-12-05 12:00:00,33.65,33.83,33.65,33.82,45400.0,26.7831,26.9264,26.7831,26.9184,45400.0
2005-12-05 12:30:00,33.84,33.94,33.8,33.93,52500.0,26.9343,27.0139,26.9025,27.006,52500.0
2005-12-05 13:00:00,33.91,33.93,33.84,33.9,43000.0,26.99,27.006,26.9343,26.9821,43000.0
2005-12-05 13:30:00,33.89,33.97,33.84,33.88,63000.0,26.9741,27.0378,26.9343,26.9662,63000.0
2005-12-05 14:00:00,33.88,33.92,33.8,33.87,41500.0,26.9662,26.998,26.9025,26.9582,41500.0
2005-12-05 14:30:00,33.89,33.91,33.82,33.89,46700.0,26.9741,26.99,26.9184,26.9741,46700.0
2005-12-05 15:00:00,33.9,34.01,33.89,33.97,134600.0,26.9821,27.0696,26.9741,27.0378,134600.0
2005-12-05 15:30:00,33.97,33.99,33.89,33.96,92200.0,27.0378,27.0537,26.9741,27.0298,92200.0
2005-12-06 09:30:00,34.1,34.44,34.1,34.21,101800.0,27.1413,27.4119,27.1413,27.2288,101800.0
2005-12-06 10:00:00,34.21,34.27,34.12,34.24,41800.0,27.2288,27.2766,27.1572,27.2527,41800.0
2005-12-06 10:30:00,34.24,34.28,34.18,34.26,47200.0,27.2527,27.2845,27.205,27.2686,47200.0
2005-12-06 11:00:00,34.27,34.27,34.13,34.13,25500.0,27.2766,27.2766,27.1652,27.1652,25500.0
2005-12-06 11:30:00,34.15,34.24,34.06,34.06,56200.0,27.1811,27.2527,27.1094,27.1094,56200.0
2005-12-06 12:00:00,34.06,34.2,34.06,34.15,40300.0,27.1094,27.2209,27.1094,27.1811,40300.0
2005-12-06 12:30:00,34.15,34.26,34.14,34.25,41800.0,27.1811,27.2686,27.1731,27.2607,41800.0
2005-12-06 13:00:00,34.25,34.3,34.22,34.23,33100.0,27.2607,27.3005,27.2368,27.2447,33100.0
2005-12-06 13:30:00,34.23,34.3,34.22,34.27,32500.0,27.2447,27.3005,27.2368,27.2766,32500.0
2005-12-06 14:00:00,34.28,34.29,34.23,34.26,36800.0,27.2845,27.2925,27.2447,27.2686,36800.0
2005-12-06 14:30:00,34.26,34.28,34.17,34.22,48000.0,27.2686,27.2845,27.197,27.2368,48000.0
2005-12-06 15:00:00,34.21,34.24,34.0,34.01,98800.0,27.2288,27.2527,27.0617,27.0696,98800.0
2005-12-06 15:30:00,34.0,34.03,33.91,33.98,71700.0,27.0617,27.0856,26.99,27.0458,71700.0
2005-12-07 09:30:00,33.88,34.13,33.83,34.08,65100.0,26.9662,27.1652,26.9264,27.1254,65100.0
2005-12-07 10:00:00,34.09,34.26,34.03,34.22,40300.0,27.1333,27.2686,27.0856,27.2368,40300.0
2005-12-07 10:30:00,34.26,34.32,33.83,33.83,37700.0,27.2686,27.3164,26.9264,26.9264,37700.0
2005-12-07 11:00:00,33.84,34.01,33.83,34.01,36200.0,26.9343,27.0696,26.9264,27.0696,36200.0
2005-12-07 11:30:00,34.01,34.11,33.99,34.08,23300.0,27.0696,27.1492,27.0537,27.1254,23300.0
2005-12-07 12:00:00,34.05,34.1,33.99,34.08,46700.0,27.1015,27.1413,27.0537,27.1254,46700.0
2005-12-07 12:30:00,34.08,34.17,34.05,34.13,20800.0,27.1254,27.197,27.1015,27.1652,20800.0
2005-12-07 13:00:00,34.13,34.13,33.95,33.95,24600.0,27.1652,27.1652,27.0219,27.0219,24600.0
2005-12-07 13:30:00,33.95,33.96,33.85,33.86,29400.0,27.0219,27.0298,26.9423,26.9503,29400.0
2005-12-07 14:00:00,33.86,33.94,33.83,33.88,22200.0,26.9503,27.0139,26.9264,26.9662,22200.0
2005-12-07 14:30:00,33.86,33.93,33.84,33.87,37600.0,26.9503,27.006,26.9343,26.9582,37600.0
2005-12-07 15:00:00,33.86,33.94,33.83,33.89,52500.0,26.9503,27.0139,26.9264,26.9741,52500.0
2005-12-07 15:30:00,33.89,34.04,33.87,34.0,103000.0,26.9741,27.0935,26.9582,27.0617,103000.0
2005-12-08 09:30:00,33.98,34.0,33.85,33.97,18300.0,27.0458,27.0617,26.9423,27.0378,18300.0
2005-12-08 10:00:00,33.97,33.99,33.89,33.96,16500.0,27.0378,27.0537,26.9741,27.0298,16500.0
2005-12-08 10:30:00,33.96,34.05,33.93,34.05,29500.0,27.0298,27.1015,27.006,27.1015,29500.0
2005-12-08 11:00:00,34.09,34.2,34.03,34.17,39700.0,27.1333,27.2209,27.0856,27.197,39700.0
2005-12-08 11:30:00,34.17,34.18,34.08,34.11,39100.0,27.197,27.205,27.1254,27.1492,39100.0
2005-12-08 12:00:00,34.11,34.24,34.1,34.15,27700.0,27.1492,27.2527,27.1413,27.1811,27700.0
2005-12-08 12:30:00,34.15,34.19,34.11,34.17,21600.0,27.1811,27.2129,27.1492,27.197,21600.0
2005-12-08 13:00:00,34.17,34.2,33.99,34.03,22500.0,27.197,27.2209,27.0537,27.0856,22500.0
2005-12-08 13:30:00,34.02,34.12,33.99,34.08,23100.0,27.0776,27.1572,27.0537,27.1254,23100.0
2005-12-08 14:00:00,34.06,34.1,34.02,34.06,47100.0,27.1094,27.1413,27.0776,27.1094,47100.0
2005-12-08 14:30:00,34.05,34.06,33.97,33.99,56600.0,27.1015,27.1094,27.0378,27.0537,56600.0
2005-12-08 15:00:00,33.99,34.04,33.94,33.99,54900.0,27.0537,27.0935,27.0139,27.0537,54900.0
2005-12-08 15:30:00,33.99,34.1,33.98,34.07,73000.0,27.0537,27.1413,27.0458,27.1174,73000.0
2005-12-09 09:30:00,33.28,34.35,33.28,34.2,50600.0,26.4886,27.3403,26.4886,27.2209,50600.0
2005-12-09 10:00:00,34.15,34.28,34.14,34.25,37300.0,27.1811,27.2845,27.1731,27.2607,37300.0
2005-12-09 10:30:00,34.25,34.25,34.22,34.24,45000.0,27.2607,27.2607,27.2368,27.2527,45000.0
2005-12-09 11:00:00,34.22,34.29,34.22,34.23,63600.0,27.2368,27.2925,27.2368,27.2447,63600.0
2005-12-09 11:30:00,34.23,34.29,34.22,34.25,48200.0,27.2447,27.2925,27.2368,27.2607,48200.0
2005-12-09 12:00:00,34.26,34.34,34.25,34.28,42300.0,27.2686,27.3323,27.2607,27.2845,42300.0
2005-12-09 12:30:00,34.28,34.4,34.26,34.4,58300.0,27.2845,27.3801,27.2686,27.3801,58300.0
2005-12-09 13:00:00,34.38,34.49,34.38,34.46,97500.0,27.3641,27.4517,27.3641,27.4278,97500.0
2005-12-09 13:30:00,34.45,34.58,34.45,34.5,60500.0,27.4199,27.5233,27.4199,27.4596,60500.0
2005-12-09 14:00:00,34.5,34.55,34.49,34.51,92700.0,27.4596,27.4994,27.4517,27.4676,92700.0
2005-12-09 14:30:00,34.52,34.52,34.48,34.52,61600.0,27.4756,27.4756,27.4437,27.4756,61600.0
2005-12-09 15:00:00,34.52,34.62,34.51,34.6,118500.0,27.4756,27.5552,27.4676,27.5392,118500.0
2005-12-09 15:30:00,34.58,34.63,34.55,34.57,165100.0,27.5233,27.5631,27.4994,27.5154,165100.0
2005-12-12 09:30:00,34.75,34.75,34.57,34.74,123800.0,27.6586,27.6586,27.5154,27.6507,123800.0
2005-12-12 10:00:00,34.73,34.8,34.7,34.79,80400.0,27.6427,27.6984,27.6188,27.6905,80400.0
2005-12-12 10:30:00,34.78,34.8,34.75,34.76,46000.0,27.6825,27.6984,27.6586,27.6666,46000.0
2005-12-12 11:00:00,34.76,34.85,34.75,34.78,82100.0,27.6666,27.7382,27.6586,27.6825,82100.0
2005-12-12 11:30:00,34.79,34.93,34.77,34.81,100000.0,27.6905,27.8019,27.6746,27.7064,100000.0
2005-12-12 12:00:00,34.8,34.82,34.75,34.75,64300.0,27.6984,27.7143,27.6586,27.6586,64300.0
2005-12-12 12:30:00,34.75,34.81,34.71,34.75,84300.0,27.6586,27.7064,27.6268,27.6586,84300.0
2005-12-12 13:00:00,34.75,34.8,34.73,34.73,78100.0,27.6586,27.6984,27.6427,27.6427,78100.0
2005-12-12 13:30:00,34.73,34.77,34.72,34.74,48100.0,27.6427,27.6746,27.6348,27.6507,48100.0
2005-12-12 14:00:00,34.75,34.83,34.74,34.81,67900.0,27.6586,27.7223,27.6507,27.7064,67900.0
2005-12-12 14:30:00,34.81,34.85,34.77,34.85,59900.0,27.7064,27.7382,27.6746,27.7382,59900.0
2005-12-12 15:00:00,34.84,34.93,34.84,34.9,65000.0,27.7303,27.8019,27.7303,27.778,65000.0
2005-12-12 15:30:00,34.9,34.95,34.83,34.88,118900.0,27.778,27.8178,27.7223,27.7621,118900.0
2005-12-13 09:30:00,34.85,35.4,34.85,35.35,157400.0,27.7382,28.176,27.7382,28.1362,157400.0
2005-12-13 10:00:00,35.35,35.41,35.17,35.18,45500.0,28.1362,28.1839,27.9929,28.0009,45500.0
2005-12-13 10:30:00,35.16,35.23,35.12,35.23,108600.0,27.985,28.0407,27.9531,28.0407,108600.0
2005-12-13 11:00:00,35.24,35.28,35.16,35.16,59700.0,28.0486,28.0805,27.985,27.985,59700.0
2005-12-13 11:30:00,35.16,35.26,35.16,35.24,75800.0,27.985,28.0646,27.985,28.0486,75800.0
2005-12-13 12:00:00,35.24,35.28,35.23,35.23,56200.0,28.0486,28.0805,28.0407,28.0407,56200.0
2005-12-13 12:30:00,35.24,35.24,35.13,35.13,43900.0,28.0486,28.0486,27.9611,27.9611,43900.0
2005-12-13 13:00:00,35.13,35.13,35.1,35.1,21200.0,27.9611,27.9611,27.9372,27.9372,21200.0
2005-12-13 13:30:00,35.11,35.11,35.06,35.08,39500.0,27.9452,27.9452,27.9054,27.9213,39500.0
2005-12-13 14:00:00,35.07,35.4,35.05,35.3,91200.0,27.9133,28.176,27.8974,28.0964,91200.0
2005-12-13 14:30:00,35.31,35.4,35.29,35.39,76000.0,28.1044,28.176,28.0884,28.168,76000.0
2005-12-13 15:00:00,35.39,35.4,35.26,35.27,84900.0,28.168,28.176,28.0646,28.0725,84900.0
2005-12-13 15:30:00,35.26,35.33,35.2,35.26,97200.0,28.0646,28.1203,28.0168,28.0646,97200.0
2005-12-14 09:30:00,35.27,35.6,35.15,35.59,62000.0,28.0725,28.3352,27.977,28.3272,62000.0
2005-12-14 10:00:00,35.59,35.61,35.45,35.47,93600.0,28.3272,28.3431,28.2158,28.2317,93600.0
2005-12-14 10:30:00,35.52,35.58,35.46,35.51,117700.0,28.2715,28.3193,28.2237,28.2635,117700.0
2005-12-14 11:00:00,35.51,35.56,35.45,35.5,93700.0,28.2635,28.3033,28.2158,28.2556,93700.0
2005-12-14 11:30:00,35.5,35.61,35.49,35.5,106600.0,28.2556,28.3431,28.2476,28.2556,106600.0
2005-12-14 12:00:00,35.51,35.6,35.49,35.58,66900.0,28.2635,28.3352,28.2476,28.3193,66900.0
2005-12-14 12:30:00,35.59,35.76,35.57,35.75,102200.0,28.3272,28.4625,28.3113,28.4546,102200.0
2005-12-14 13:00:00,35.74,35.8,35.71,35.8,90700.0,28.4466,28.4944,28.4227,28.4944,90700.0
2005-12-14 13:30:00,35.8,35.87,35.76,35.84,63500.0,28.4944,28.5501,28.4625,28.5262,63500.0
2005-12-14 14:00:00,35.84,35.88,35.68,35.71,101400.0,28.5262,28.558,28.3988,28.4227,101400.0
2005-12-14 14:30:00,35.7,35.85,35.7,35.77,111100.0,28.4148,28.5342,28.4148,28.4705,111100.0
2005-12-14 15:00:00,35.76,35.77,35.68,35.69,81400.0,28.4625,28.4705,28.3988,28.4068,81400.0
2005-12-14 15:30:00,35.68,35.75,35.68,35.75,184400.0,28.3988,28.4546,28.3988,28.4546,184400.0
2005-12-15 09:30:00,35.6,35.63,35.45,35.5,85700.0,28.3352,28.3591,28.2158,28.2556,85700.0
2005-12-15 10:00:00,35.49,35.52,35.28,35.3,32500.0,28.2476,28.2715,28.0805,28.0964,32500.0
2005-12-15 10:30:00,35.31,35.37,35.26,35.27,50900.0,28.1044,28.1521,28.0646,28.0725,50900.0
2005-12-15 11:00:00,35.27,35.35,35.21,35.22,48700.0,28.0725,28.1362,28.0248,28.0327,48700.0
2005-12-15 11:30:00,35.22,35.29,35.19,35.29,59100.0,28.0327,28.0884,28.0088,28.0884,59100.0
2005-12-15 12:00:00,35.29,35.29,35.18,35.18,61700.0,28.0884,28.0884,28.0009,28.0009,61700.0
2005-12-15 12:30:00,35.19,35.21,35.18,35.19,44500.0,28.0088,28.0248,28.0009,28.0088,44500.0
2005-12-15 13:00:00,35.19,35.2,35.15,35.16,48000.0,28.0088,28.0168,27.977,27.985,48000.0
2005-12-15 13:30:00,35.15,35.22,35.15,35.21,46600.0,27.977,28.0327,27.977,28.0248,46600.0
2005-12-15 14:00:00,35.21,35.21,35.13,35.16,64900.0,28.0248,28.0248,27.9611,27.985,64900.0
2005-12-15 14:30:00,35.15,35.15,34.99,35.09,81700.0,27.977,27.977,27.8497,27.9292,81700.0
2005-12-15 15:00:00,35.08,35.2,35.07,35.19,104200.0,27.9213,28.0168,27.9133,28.0088,104200.0
2005-12-15 15:30:00,35.19,35.34,35.19,35.31,216700.0,28.0088,28.1282,28.0088,28.1044,216700.0
2005-12-16 09:30:00,35.37,35.43,35.1,35.42,220600.0,28.231,28.2789,28.0155,28.2709,220600.0
2005-12-16 10:00:00,35.41,35.5,35.39,35.45,21700.0,28.2629,28.3347,28.2469,28.2948,21700.0
2005-12-16 10:30:00,35.43,35.54,35.39,35.54,42000.0,28.2789,28.3667,28.2469,28.3667,42000.0
2005-12-16 11:00:00,35.55,35.63,35.55,35.58,55400.0,28.3746,28.4385,28.3746,28.3986,55400.0
2005-12-16 11:30:00,35.57,35.61,35.53,35.54,68800.0,28.3906,28.4225,28.3587,28.3667,68800.0
2005-12-16 12:00:00,35.53,35.57,35.53,35.53,36000.0,28.3587,28.3906,28.3587,28.3587,36000.0
2005-12-16 12:30:00,35.54,35.68,35.48,35.67,113700.0,28.3667,28.4784,28.3188,28.4704,113700.0
2005-12-16 13:00:00,35.67,35.7,35.63,35.63,69100.0,28.4704,28.4944,28.4385,28.4385,69100.0
2005-12-16 13:30:00,35.66,35.69,35.63,35.64,87200.0,28.4624,28.4864,28.4385,28.4465,87200.0
2005-12-16 14:00:00,35.64,35.67,35.58,35.58,79600.0,28.4465,28.4704,28.3986,28.3986,79600.0
2005-12-16 14:30:00,35.58,35.75,35.56,35.69,148800.0,28.3986,28.5343,28.3826,28.4864,148800.0
2005-12-16 15:00:00,35.7,35.71,35.66,35.71,128700.0,28.4944,28.5023,28.4624,28.5023,128700.0
2005-12-16 15:30:00,35.7,35.75,35.68,35.7,195700.0,28.4944,28.5343,28.4784,28.4944,195700.0
2005-12-19 09:30:00,35.1,35.42,35.1,35.34,81800.0,28.0155,28.2709,28.0155,28.207,81800.0
2005-12-19 10:00:00,35.4,35.55,35.38,35.54,42400.0,28.2549,28.3746,28.2389,28.3667,42400.0
2005-12-19 10:30:00,35.54,35.56,35.49,35.5,51100.0,28.3667,28.3826,28.3267,28.3347,51100.0
2005-12-19 11:00:00,35.5,35.53,35.49,35.53,40000.0,28.3347,28.3587,28.3267,28.3587,40000.0
2005-12-19 11:30:00,35.53,35.57,35.51,35.56,47700.0,28.3587,28.3906,28.3427,28.3826,47700.0
2005-12-19 12:00:00,35.56,35.56,35.43,35.45,82200.0,28.3826,28.3826,28.2789,28.2948,82200.0
2005-12-19 12:30:00,35.45,35.55,35.45,35.55,43600.0,28.2948,28.3746,28.2948,28.3746,43600.0
2005-12-19 13:00:00,35.54,35.59,35.53,35.59,55100.0,28.3667,28.4066,28.3587,28.4066,55100.0
2005-12-19 13:30:00,35.59,35.62,35.55,35.61,86900.0,28.4066,28.4305,28.3746,28.4225,86900.0
2005-12-19 14:00:00,35.61,35.61,35.48,35.54,69700.0,28.4225,28.4225,28.3188,28.3667,69700.0
2005-12-19 14:30:00,35.54,35.6,35.54,35.57,57700.0,28.3667,28.4145,28.3667,28.3906,57700.0
2005-12-19 15:00:00,35.57,35.59,35.5,35.52,102800.0,28.3906,28.4066,28.3347,28.3507,102800.0
2005-12-19 15:30:00,35.52,35.53,35.41,35.42,112300.0,28.3507,28.3587,28.2629,28.2709,112300.0
2005-12-20 09:30:00,35.5,35.56,35.4,35.51,26000.0,28.3347,28.3826,28.2549,28.3427,26000.0
2005-12-20 10:00:00,35.5,35.6,35.45,35.56,34900.0,28.3347,28.4145,28.2948,28.3826,34900.0
2005-12-20 10:30:00,35.56,35.68,35.55,35.67,41200.0,28.3826,28.4784,28.3746,28.4704,41200.0
2005-12-20 11:00:00,35.67,35.74,35.67,35.7,42400.0,28.4704,28.5263,28.4704,28.4944,42400.0
2005-12-20 11:30:00,35.69,35.7,35.58,35.6,38200.0,28.4864,28.4944,28.3986,28.4145,38200.0
2005-12-20 12:00:00,35.6,35.71,35.59,35.71,29000.0,28.4145,28.5023,28.4066,28.5023,29000.0
2005-12-20 12:30:00,35.71,35.74,35.69,35.72,27200.0,28.5023,28.5263,28.4864,28.5103,27200.0
2005-12-20 13:00:00,35.74,35.77,35.73,35.77,28600.0,28.5263,28.5502,28.5183,28.5502,28600.0
2005-12-20 13:30:00,35.76,35.77,35.7,35.71,31800.0,28.5422,28.5502,28.4944,28.5023,31800.0
2005-12-20 14:00:00,35.71,35.72,35.56,35.65,49800.0,28.5023,28.5103,28.3826,28.4545,49800.0
2005-12-20 14:30:00,35.65,35.71,35.64,35.67,45400.0,28.4545,28.5023,28.4465,28.4704,45400.0
2005-12-20 15:00:00,35.67,35.7,35.56,35.57,43400.0,28.4704,28.4944,28.3826,28.3906,43400.0
2005-12-20 15:30:00,35.57,35.58,35.51,35.52,61300.0,28.3906,28.3986,28.3427,28.3507,61300.0
2005-12-21 09:30:00,35.62,35.87,35.62,35.84,41700.0,28.4305,28.63,28.4305,28.6061,41700.0
2005-12-21 10:00:00,35.85,35.95,35.84,35.95,45000.0,28.6141,28.6939,28.6061,28.6939,45000.0
2005-12-21 10:30:00,35.95,36.0,35.91,36.0,51900.0,28.6939,28.7338,28.662,28.7338,51900.0
2005-12-21 11:00:00,36.0,36.05,35.98,36.04,24700.0,28.7338,28.7737,28.7178,28.7657,24700.0
2005-12-21 11:30:00,36.04,36.04,36.0,36.0,23900.0,28.7657,28.7657,28.7338,28.7338,23900.0
2005-12-21 12:00:00,36.01,36.02,35.95,36.01,54600.0,28.7418,28.7498,28.6939,28.7418,54600.0
2005-12-21 12:30:00,36.01,36.04,36.0,36.04,21800.0,28.7418,28.7657,28.7338,28.7657,21800.0
2005-12-21 13:00:00,36.04,36.07,35.93,35.94,26800.0,28.7657,28.7897,28.6779,28.6859,26800.0
2005-12-21 13:30:00,35.95,35.95,35.84,35.94,27100.0,28.6939,28.6939,28.6061,28.6859,27100.0
2005-12-21 14:00:00,35.93,36.02,35.9,36.02,31900.0,28.6779,28.7498,28.654,28.7498,31900.0
2005-12-21 14:30:00,36.01,36.04,35.96,35.97,27800.0,28.7418,28.7657,28.7019,28.7099,27800.0
2005-12-21 15:00:00,35.96,36.0,35.95,35.98,43000.0,28.7019,28.7338,28.6939,28.7178,43000.0
2005-12-21 15:30:00,35.96,36.03,35.96,36.02,53600.0,28.7019,28.7578,28.7019,28.7498,53600.0
2005-12-22 09:30:00,35.94,36.06,35.84,35.86,60300.0,28.6859,28.7817,28.6061,28.6221,60300.0
2005-12-22 10:00:00,35.84,35.89,35.76,35.8,66900.0,28.6061,28.646,28.5422,28.5742,66900.0
2005-12-22 10:30:00,35.81,35.88,35.71,35.84,48100.0,28.5822,28.638,28.5023,28.6061,48100.0
2005-12-22 11:00:00,35.83,36.06,35.83,36.06,34200.0,28.5981,28.7817,28.5981,28.7817,34200.0
2005-12-22 11:30:00,36.05,36.05,35.94,36.04,33700.0,28.7737,28.7737,28.6859,28.7657,33700.0
2005-12-22 12:00:00,36.04,36.04,36.0,36.0,25300.0,28.7657,28.7657,28.7338,28.7338,25300.0
2005-12-22 12:30:00,36.01,36.02,35.92,35.97,23900.0,28.7418,28.7498,28.67,28.7099,23900.0
2005-12-22 13:00:00,35.97,35.99,35.95,35.97,33200.0,28.7099,28.7258,28.6939,28.7099,33200.0
2005-12-22 13:30:00,35.96,35.99,35.92,35.98,28600.0,28.7019,28.7258,28.67,28.7178,28600.0
2005-12-22 14:00:00,35.98,35.99,35.97,35.98,25300.0,28.7178,28.7258,28.7099,28.7178,25300.0
2005-12-22 14:30:00,35.99,35.99,35.87,35.89,79100.0,28.7258,28.7258,28.63,28.646,79100.0
2005-12-22 15:00:00,35.9,35.9,35.87,35.89,50100.0,28.654,28.654,28.63,28.646,50100.0
2005-12-22 15:30:00,35.89,35.9,35.76,35.86,115800.0,28.646,28.654,28.5422,28.6221,115800.0
2005-12-23 09:30:00,35.84,35.9,35.76,35.82,117100.0,28.6061,28.654,28.5422,28.5901,117100.0
2005-12-23 10:00:00,35.83,35.99,35.81,35.94,55000.0,28.5981,28.7258,28.5822,28.6859,55000.0
2005-12-23 10:30:00,35.95,36.08,35.94,36.08,88200.0,28.6939,28.7977,28.6859,28.7977,88200.0
2005-12-23 11:00:00,36.08,36.08,35.96,36.03,123400.0,28.7977,28.7977,28.7019,28.7578,123400.0
2005-12-23 11:30:00,36.04,36.15,36.04,36.13,38900.0,28.7657,28.8535,28.7657,28.8376,38900.0
2005-12-23 12:00:00,36.12,36.13,36.09,36.1,51000.0,28.8296,28.8376,28.8056,28.8136,51000.0
2005-12-23 12:30:00,36.1,36.12,36.09,36.11,56700.0,28.8136,28.8296,28.8056,28.8216,56700.0
2005-12-23 13:00:00,36.12,36.13,36.1,36.13,13800.0,28.8296,28.8376,28.8136,28.8376,13800.0
2005-12-23 13:30:00,36.12,36.13,36.1,36.11,28000.0,28.8296,28.8376,28.8136,28.8216,28000.0
2005-12-23 14:00:00,36.12,36.13,36.11,36.13,17200.0,28.8296,28.8376,28.8216,28.8376,17200.0
2005-12-23 14:30:00,36.13,36.14,35.98,36.0,39600.0,28.8376,28.8456,28.7178,28.7338,39600.0
2005-12-23 15:00:00,36.0,36.02,35.93,36.02,68300.0,28.7338,28.7498,28.6779,28.7498,68300.0
2005-12-23 15:30:00,36.04,36.07,36.0,36.07,67400.0,28.7657,28.7897,28.7338,28.7897,67400.0
2005-12-27 09:30:00,36.07,36.36,36.07,36.34,75000.0,28.7897,29.0211,28.7897,29.0052,75000.0
2005-12-27 10:00:00,36.34,36.4,36.33,36.4,38400.0,29.0052,29.0531,28.9972,29.0531,38400.0
2005-12-27 10:30:00,36.4,36.46,36.34,36.39,27200.0,29.0531,29.101,29.0052,29.0451,27200.0
2005-12-27 11:00:00,36.39,36.43,36.36,36.36,31200.0,29.0451,29.077,29.0211,29.0211,31200.0
2005-12-27 11:30:00,36.36,36.39,36.21,36.21,35900.0,29.0211,29.0451,28.9014,28.9014,35900.0
2005-12-27 12:00:00,36.21,36.22,36.1,36.21,43500.0,28.9014,28.9094,28.8136,28.9014,43500.0
2005-12-27 12:30:00,36.22,36.4,36.22,36.36,82000.0,28.9094,29.0531,28.9094,29.0211,82000.0
2005-12-27 13:00:00,36.36,36.41,36.25,36.29,63900.0,29.0211,29.0611,28.9333,28.9653,63900.0
2005-12-27 13:30:00,36.28,36.28,36.2,36.2,36700.0,28.9573,28.9573,28.8934,28.8934,36700.0
2005-12-27 14:00:00,36.21,36.31,36.21,36.28,59700.0,28.9014,28.9812,28.9014,28.9573,59700.0
2005-12-27 14:30:00,36.29,36.3,36.2,36.21,67400.0,28.9653,28.9733,28.8934,28.9014,67400.0
2005-12-27 15:00:00,36.21,36.33,36.21,36.33,78100.0,28.9014,28.9972,28.9014,28.9972,78100.0
2005-12-27 15:30:00,36.33,36.43,36.33,36.43,209800.0,28.9972,29.077,28.9972,29.077,209800.0
2005-12-28 09:30:00,36.8,37.15,36.65,36.85,115300.0,29.3723,29.6517,29.2526,29.4122,115300.0
2005-12-28 10:00:00,36.85,36.93,36.75,36.79,52800.0,29.4122,29.4761,29.3324,29.3644,52800.0
2005-12-28 10:30:00,36.79,36.79,36.7,36.71,39100.0,29.3644,29.3644,29.2925,29.3005,39100.0
2005-12-28 11:00:00,36.72,36.74,36.7,36.73,40000.0,29.3085,29.3244,29.2925,29.3165,40000.0
2005-12-28 11:30:00,36.73,36.74,36.65,36.66,38900.0,29.3165,29.3244,29.2526,29.2606,38900.0
2005-12-28 12:00:00,36.66,36.73,36.64,36.72,60300.0,29.2606,29.3165,29.2446,29.3085,60300.0
2005-12-28 12:30:00,36.72,36.82,36.72,36.82,33700.0,29.3085,29.3883,29.3085,29.3883,33700.0
2005-12-28 13:00:00,36.82,36.84,36.81,36.83,39900.0,29.3883,29.4043,29.3803,29.3963,39900.0
2005-12-28 13:30:00,36.83,36.84,36.78,36.83,56000.0,29.3963,29.4043,29.3564,29.3963,56000.0
2005-12-28 14:00:00,36.83,36.92,36.83,36.88,58400.0,29.3963,29.4681,29.3963,29.4362,58400.0
2005-12-28 14:30:00,36.88,36.92,36.86,36.86,49700.0,29.4362,29.4681,29.4202,29.4202,49700.0
2005-12-28 15:00:00,36.86,36.87,36.8,36.8,64300.0,29.4202,29.4282,29.3723,29.3723,64300.0
2005-12-28 15:30:00,36.8,36.84,36.76,36.76,167800.0,29.3723,29.4043,29.3404,29.3404,167800.0
2005-12-29 09:30:00,36.7,36.87,36.61,36.81,33100.0,29.2925,29.4282,29.2207,29.3803,33100.0
2005-12-29 10:00:00,36.8,36.86,36.77,36.86,19500.0,29.3723,29.4202,29.3484,29.4202,19500.0
2005-12-29 10:30:00,36.85,36.86,36.7,36.77,29600.0,29.4122,29.4202,29.2925,29.3484,29600.0
2005-12-29 11:00:00,36.77,36.77,36.67,36.69,27200.0,29.3484,29.3484,29.2686,29.2845,27200.0
2005-12-29 11:30:00,36.69,36.69,36.58,36.58,27500.0,29.2845,29.2845,29.1967,29.1967,27500.0
2005-12-29 12:00:00,36.59,36.61,36.47,36.51,42200.0,29.2047,29.2207,29.1089,29.1409,42200.0
2005-12-29 12:30:00,36.51,36.52,36.48,36.52,36600.0,29.1409,29.1489,29.1169,29.1489,36600.0
2005-12-29 13:00:00,36.52,36.57,36.51,36.55,76000.0,29.1489,29.1888,29.1409,29.1728,76000.0
2005-12-29 13:30:00,36.55,36.64,36.55,36.64,19400.0,29.1728,29.2446,29.1728,29.2446,19400.0
2005-12-29 14:00:00,36.64,36.72,36.63,36.72,20800.0,29.2446,29.3085,29.2367,29.3085,20800.0
2005-12-29 14:30:00,36.72,36.77,36.71,36.77,23900.0,29.3085,29.3484,29.3005,29.3484,23900.0
2005-12-29 15:00:00,36.77,36.77,36.6,36.62,52600.0,29.3484,29.3484,29.2127,29.2287,52600.0
2005-12-29 15:30:00,36.62,36.63,36.58,36.58,48200.0,29.2287,29.2367,29.1967,29.1967,48200.0
2005-12-30 09:30:00,36.54,36.54,36.31,36.38,38900.0,29.1648,29.1648,28.9812,29.0371,38900.0
2005-12-30 10:00:00,36.38,36.38,36.32,36.36,22700.0,29.0371,29.0371,28.9892,29.0211,22700.0
2005-12-30 10:30:00,36.37,36.44,36.37,36.39,50100.0,29.0291,29.085,29.0291,29.0451,50100.0
2005-12-30 11:00:00,36.39,36.4,36.35,36.38,26000.0,29.0451,29.0531,29.0132,29.0371,26000.0
2005-12-30 11:30:00,36.39,36.39,36.33,36.34,22300.0,29.0451,29.0451,28.9972,29.0052,22300.0
2005-12-30 12:00:00,36.33,36.34,36.29,36.29,23700.0,28.9972,29.0052,28.9653,28.9653,23700.0
2005-12-30 12:30:00,36.29,36.3,36.28,36.28,14700.0,28.9653,28.9733,28.9573,28.9573,14700.0
2005-12-30 13:00:00,36.29,36.3,36.28,36.3,10000.0,28.9653,28.9733,28.9573,28.9733,10000.0
2005-12-30 13:30:00,36.3,36.3,36.27,36.29,23300.0,28.9733,28.9733,28.9493,28.9653,23300.0
2005-12-30 14:00:00,36.29,36.35,36.29,36.31,65100.0,28.9653,29.0132,28.9653,28.9812,65100.0
2005-12-30 14:30:00,36.32,36.34,36.3,36.33,30700.0,28.9892,29.0052,28.9733,28.9972,30700.0
2005-12-30 15:00:00,36.33,36.34,36.29,36.34,56800.0,28.9972,29.0052,28.9653,29.0052,56800.0
2005-12-30 15:30:00,36.33,36.44,36.26,36.26,73800.0,28.9972,29.085,28.9413,28.9413,73800.0
2006-01-03 09:30:00,34.99,35.05,34.8,35.05,231800.0,27.9277,27.9756,27.776,27.9756,231800.0
2006-01-03 10:00:00,35.08,35.1,34.91,34.94,122500.0,27.9995,28.0155,27.8638,27.8878,122500.0
2006-01-03 10:30:00,34.95,34.99,34.85,34.98,89400.0,27.8957,27.9277,27.8159,27.9197,89400.0
2006-01-03 11:00:00,34.98,35.17,34.97,35.11,110400.0,27.9197,28.0713,27.9117,28.0234,110400.0
2006-01-03 11:30:00,35.11,35.12,34.99,35.08,65900.0,28.0234,28.0314,27.9277,27.9995,65900.0
2006-01-03 12:00:00,35.08,35.17,35.0,35.03,64800.0,27.9995,28.0713,27.9356,27.9596,64800.0
2006-01-03 12:30:00,35.02,35.1,34.98,35.02,68900.0,27.9516,28.0155,27.9197,27.9516,68900.0
2006-01-03 13:00:00,35.02,35.1,34.99,35.08,43400.0,27.9516,28.0155,27.9277,27.9995,43400.0
2006-01-03 13:30:00,35.08,35.28,35.07,35.25,97400.0,27.9995,28.1591,27.9915,28.1352,97400.0
2006-01-03 14:00:00,35.26,35.44,35.26,35.38,131400.0,28.1432,28.2868,28.1432,28.2389,131400.0
2006-01-03 14:30:00,35.39,35.47,35.39,35.43,71800.0,28.2469,28.3108,28.2469,28.2789,71800.0
2006-01-03 15:00:00,35.43,35.66,35.42,35.66,131000.0,28.2789,28.4624,28.2709,28.4624,131000.0
2006-01-03 15:30:00,35.66,35.72,35.66,35.66,184800.0,28.4624,28.5103,28.4624,28.4624,184800.0
2006-01-04 09:30:00,35.65,35.66,35.45,35.52,81800.0,28.4545,28.4624,28.2948,28.3507,81800.0
2006-01-04 10:00:00,35.52,35.63,35.51,35.55,92300.0,28.3507,28.4385,28.3427,28.3746,92300.0
2006-01-04 10:30:00,35.56,35.56,35.48,35.51,85900.0,28.3826,28.3826,28.3188,28.3427,85900.0
2006-01-04 11:00:00,35.51,35.58,35.51,35.55,71500.0,28.3427,28.3986,28.3427,28.3746,71500.0
2006-01-04 11:30:00,35.55,35.55,35.44,35.48,101900.0,28.3746,28.3746,28.2868,28.3188,101900.0
2006-01-04 12:00:00,35.48,35.49,35.39,35.4,63100.0,28.3188,28.3267,28.2469,28.2549,63100.0
2006-01-04 12:30:00,35.39,35.42,35.36,35.4,45200.0,28.2469,28.2709,28.223,28.2549,45200.0
2006-01-04 13:00:00,35.39,35.4,35.37,35.38,48200.0,28.2469,28.2549,28.231,28.2389,48200.0
2006-01-04 13:30:00,35.39,35.39,35.33,35.35,46400.0,28.2469,28.2469,28.199,28.215,46400.0
2006-01-04 14:00:00,35.36,35.37,35.29,35.34,70000.0,28.223,28.231,28.1671,28.207,70000.0
2006-01-04 14:30:00,35.35,35.35,35.27,35.32,82700.0,28.215,28.215,28.1512,28.1911,82700.0
2006-01-04 15:00:00,35.32,35.35,35.24,35.24,168200.0,28.1911,28.215,28.1272,28.1272,168200.0
2006-01-04 15:30:00,35.25,35.39,35.24,35.36,208700.0,28.1352,28.2469,28.1272,28.223,208700.0
2006-01-05 09:30:00,35.37,35.57,35.22,35.22,58600.0,28.231,28.3906,28.1112,28.1112,58600.0
2006-01-05 10:00:00,35.22,35.39,35.18,35.32,55800.0,28.1112,28.2469,28.0793,28.1911,55800.0
2006-01-05 10:30:00,35.32,35.38,35.25,35.38,53600.0,28.1911,28.2389,28.1352,28.2389,53600.0
2006-01-05 11:00:00,35.4,35.49,35.37,35.39,85100.0,28.2549,28.3267,28.231,28.2469,85100.0
2006-01-05 11:30:00,35.39,35.46,35.39,35.4,65300.0,28.2469,28.3028,28.2469,28.2549,65300.0
2006-01-05 12:00:00,35.4,35.48,35.4,35.48,44200.0,28.2549,28.3188,28.2549,28.3188,44200.0
2006-01-05 12:30:00,35.48,35.54,35.42,35.51,73300.0,28.3188,28.3667,28.2709,28.3427,73300.0
2006-01-05 13:00:00,35.52,35.68,35.49,35.67,72900.0,28.3507,28.4784,28.3267,28.4704,72900.0
2006-01-05 13:30:00,35.67,35.69,35.6,35.66,26500.0,28.4704,28.4864,28.4145,28.4624,26500.0
2006-01-05 14:00:00,35.67,35.73,35.61,35.64,32700.0,28.4704,28.5183,28.4225,28.4465,32700.0
2006-01-05 14:30:00,35.64,35.67,35.5,35.52,43000.0,28.4465,28.4704,28.3347,28.3507,43000.0
2006-01-05 15:00:00,35.52,35.61,35.52,35.6,139500.0,28.3507,28.4225,28.3507,28.4145,139500.0
2006-01-05 15:30:00,35.6,35.67,35.6,35.65,68000.0,28.4145,28.4704,28.4145,28.4545,68000.0
2006-01-06 09:30:00,35.92,35.92,35.59,35.64,56300.0,28.67,28.67,28.4066,28.4465,56300.0
2006-01-06 10:00:00,35.64,35.65,35.37,35.39,73800.0,28.4465,28.4545,28.231,28.2469,73800.0
2006-01-06 10:30:00,35.39,35.54,35.39,35.49,77400.0,28.2469,28.3667,28.2469,28.3267,77400.0
2006-01-06 11:00:00,35.5,35.67,35.39,35.67,61700.0,28.3347,28.4704,28.2469,28.4704,61700.0
2006-01-06 11:30:00,35.67,35.72,35.61,35.64,22100.0,28.4704,28.5103,28.4225,28.4465,22100.0
2006-01-06 12:00:00,35.66,35.76,35.66,35.74,79400.0,28.4624,28.5422,28.4624,28.5263,79400.0
2006-01-06 12:30:00,35.74,35.75,35.49,35.5,67200.0,28.5263,28.5343,28.3267,28.3347,67200.0
2006-01-06 13:00:00,35.5,35.69,35.49,35.68,22300.0,28.3347,28.4864,28.3267,28.4784,22300.0
2006-01-06 13:30:00,35.68,35.8,35.65,35.77,27500.0,28.4784,28.5742,28.4545,28.5502,27500.0
2006-01-06 14:00:00,35.78,35.84,35.75,35.82,60000.0,28.5582,28.6061,28.5343,28.5901,60000.0
2006-01-06 14:30:00,35.81,35.94,35.78,35.92,66100.0,28.5822,28.6859,28.5582,28.67,66100.0
2006-01-06 15:00:00,35.93,36.06,35.92,36.06,178800.0,28.6779,28.7817,28.67,28.7817,178800.0
2006-01-06 15:30:00,36.02,36.07,35.99,36.05,131300.0,28.7498,28.7897,28.7258,28.7737,131300.0
2006-01-09 09:30:00,36.01,36.02,35.48,35.83,75200.0,28.7418,28.7498,28.3188,28.5981,75200.0
2006-01-09 10:00:00,35.82,36.1,35.75,35.82,41800.0,28.5901,28.8136,28.5343,28.5901,41800.0
2006-01-09 10:30:00,35.79,35.82,35.67,35.75,39800.0,28.5662,28.5901,28.4704,28.5343,39800.0
2006-01-09 11:00:00,35.74,35.76,35.64,35.75,21700.0,28.5263,28.5422,28.4465,28.5343,21700.0
2006-01-09 11:30:00,35.75,35.9,35.75,35.8,19400.0,28.5343,28.654,28.5343,28.5742,19400.0
2006-01-09 12:00:00,35.8,35.86,35.79,35.84,31200.0,28.5742,28.6221,28.5662,28.6061,31200.0
2006-01-09 12:30:00,35.84,36.01,35.82,35.84,83500.0,28.6061,28.7418,28.5901,28.6061,83500.0
2006-01-09 13:00:00,35.84,35.91,35.83,35.9,24700.0,28.6061,28.662,28.5981,28.654,24700.0
2006-01-09 13:30:00,35.9,36.0,35.89,35.99,35700.0,28.654,28.7338,28.646,28.7258,35700.0
2006-01-09 14:00:00,35.99,35.99,35.95,35.98,27000.0,28.7258,28.7258,28.6939,28.7178,27000.0
2006-01-09 14:30:00,35.98,35.99,35.89,35.93,31000.0,28.7178,28.7258,28.646,28.6779,31000.0
2006-01-09 15:00:00,35.93,35.93,35.85,35.86,30900.0,28.6779,28.6779,28.6141,28.6221,30900.0
2006-01-09 15:30:00,35.85,35.92,35.79,35.85,112300.0,28.6141,28.67,28.5662,28.6141,112300.0
2006-01-10 09:30:00,35.61,35.61,35.15,35.26,53500.0,28.4225,28.4225,28.0554,28.1432,53500.0
2006-01-10 10:00:00,35.28,35.64,35.26,35.6,57000.0,28.1591,28.4465,28.1432,28.4145,57000.0
2006-01-10 10:30:00,35.6,35.6,35.46,35.47,31300.0,28.4145,28.4145,28.3028,28.3108,31300.0
2006-01-10 11:00:00,35.47,35.52,35.47,35.48,29000.0,28.3108,28.3507,28.3108,28.3188,29000.0
2006-01-10 11:30:00,35.48,35.6,35.46,35.54,25000.0,28.3188,28.4145,28.3028,28.3667,25000.0
2006-01-10 12:00:00,35.54,35.56,35.51,35.52,22300.0,28.3667,28.3826,28.3427,28.3507,22300.0
2006-01-10 12:30:00,35.53,35.55,35.52,35.53,15100.0,28.3587,28.3746,28.3507,28.3587,15100.0
2006-01-10 13:00:00,35.53,35.69,35.53,35.64,39500.0,28.3587,28.4864,28.3587,28.4465,39500.0
2006-01-10 13:30:00,35.66,35.66,35.6,35.6,10100.0,28.4624,28.4624,28.4145,28.4145,10100.0
2006-01-10 14:00:00,35.59,35.6,35.5,35.5,18600.0,28.4066,28.4145,28.3347,28.3347,18600.0
2006-01-10 14:30:00,35.49,35.5,35.46,35.48,25800.0,28.3267,28.3347,28.3028,28.3188,25800.0
2006-01-10 15:00:00,35.47,35.51,35.43,35.5,43600.0,28.3108,28.3427,28.2789,28.3347,43600.0
2006-01-10 15:30:00,35.51,35.6,35.5,35.55,73200.0,28.3427,28.4145,28.3347,28.3746,73200.0
2006-01-11 09:30:00,35.56,35.66,35.49,35.49,78900.0,28.3826,28.4624,28.3267,28.3267,78900.0
2006-01-11 10:00:00,35.47,35.79,35.47,35.79,38500.0,28.3108,28.5662,28.3108,28.5662,38500.0
2006-01-11 10:30:00,35.8,35.85,35.63,35.7,51600.0,28.5742,28.6141,28.4385,28.4944,51600.0
2006-01-11 11:00:00,35.71,35.81,35.7,35.71,94200.0,28.5023,28.5822,28.4944,28.5023,94200.0
2006-01-11 11:30:00,35.71,35.76,35.65,35.69,51400.0,28.5023,28.5422,28.4545,28.4864,51400.0
2006-01-11 12:00:00,35.69,35.73,35.67,35.7,32500.0,28.4864,28.5183,28.4704,28.4944,32500.0
2006-01-11 12:30:00,35.71,35.85,35.67,35.84,97000.0,28.5023,28.6141,28.4704,28.6061,97000.0
2006-01-11 13:00:00,35.84,35.84,35.73,35.81,48000.0,28.6061,28.6061,28.5183,28.5822,48000.0
2006-01-11 13:30:00,35.82,35.9,35.81,35.87,68500.0,28.5901,28.654,28.5822,28.63,68500.0
2006-01-11 14:00:00,35.87,35.96,35.83,35.96,52700.0,28.63,28.7019,28.5981,28.7019,52700.0
2006-01-11 14:30:00,35.97,36.0,35.96,36.0,66300.0,28.7099,28.7338,28.7019,28.7338,66300.0
2006-01-11 15:00:00,36.01,36.01,35.99,36.0,58700.0,28.7418,28.7418,28.7258,28.7338,58700.0
2006-01-11 15:30:00,36.01,36.02,35.96,35.96,126600.0,28.7418,28.7498,28.7019,28.7019,126600.0
2006-01-12 09:30:00,35.94,35.95,35.67,35.76,36800.0,28.6859,28.6939,28.4704,28.5422,36800.0
2006-01-12 10:00:00,35.72,35.85,35.71,35.84,27600.0,28.5103,28.6141,28.5023,28.6061,27600.0
2006-01-12 10:30:00,35.84,35.85,35.72,35.82,19000.0,28.6061,28.6141,28.5103,28.5901,19000.0
2006-01-12 11:00:00,35.81,35.81,35.56,35.63,34200.0,28.5822,28.5822,28.3826,28.4385,34200.0
2006-01-12 11:30:00,35.62,35.62,35.55,35.57,26200.0,28.4305,28.4305,28.3746,28.3906,26200.0
2006-01-12 12:00:00,35.57,35.57,35.47,35.48,16700.0,28.3906,28.3906,28.3108,28.3188,16700.0
2006-01-12 12:30:00,35.48,35.52,35.45,35.45,19400.0,28.3188,28.3507,28.2948,28.2948,19400.0
2006-01-12 13:00:00,35.45,35.53,35.43,35.48,19600.0,28.2948,28.3587,28.2789,28.3188,19600.0
2006-01-12 13:30:00,35.48,35.54,35.43,35.44,19800.0,28.3188,28.3667,28.2789,28.2868,19800.0
2006-01-12 14:00:00,35.43,35.43,35.34,35.39,32300.0,28.2789,28.2789,28.207,28.2469,32300.0
2006-01-12 14:30:00,35.39,35.4,35.3,35.31,31200.0,28.2469,28.2549,28.1751,28.1831,31200.0
2006-01-12 15:00:00,35.31,35.43,35.28,35.41,31700.0,28.1831,28.2789,28.1591,28.2629,31700.0
2006-01-12 15:30:00,35.39,35.43,35.34,35.37,64200.0,28.2469,28.2789,28.207,28.231,64200.0
2006-01-13 09:30:00,35.38,35.49,35.29,35.41,36300.0,28.2389,28.3267,28.1671,28.2629,36300.0
2006-01-13 10:00:00,35.41,35.5,35.41,35.5,19200.0,28.2629,28.3347,28.2629,28.3347,19200.0
2006-01-13 10:30:00,35.52,35.53,35.4,35.43,15000.0,28.3507,28.3587,28.2549,28.2789,15000.0
2006-01-13 11:00:00,35.42,35.42,35.32,35.37,26000.0,28.2709,28.2709,28.1911,28.231,26000.0
2006-01-13 11:30:00,35.36,35.41,35.36,35.39,14300.0,28.223,28.2629,28.223,28.2469,14300.0
2006-01-13 12:00:00,35.39,35.4,35.32,35.34,15600.0,28.2469,28.2549,28.1911,28.207,15600.0
2006-01-13 12:30:00,35.34,35.34,35.19,35.22,16900.0,28.207,28.207,28.0873,28.1112,16900.0
2006-01-13 13:00:00,35.21,35.3,35.21,35.28,17300.0,28.1033,28.1751,28.1033,28.1591,17300.0
2006-01-13 13:30:00,35.27,35.27,35.19,35.24,21700.0,28.1512,28.1512,28.0873,28.1272,21700.0
2006-01-13 14:00:00,35.24,35.26,35.2,35.2,26200.0,28.1272,28.1432,28.0953,28.0953,26200.0
2006-01-13 14:30:00,35.2,35.27,35.18,35.25,24100.0,28.0953,28.1512,28.0793,28.1352,24100.0
2006-01-13 15:00:00,35.25,35.26,35.15,35.26,34100.0,28.1352,28.1432,28.0554,28.1432,34100.0
2006-01-13 15:30:00,35.26,35.27,35.2,35.22,58100.0,28.1432,28.1512,28.0953,28.1112,58100.0
2006-01-17 09:30:00,35.0,35.14,34.94,35.09,49100.0,27.9356,28.0474,27.8878,28.0075,49100.0
2006-01-17 10:00:00,35.08,35.18,35.07,35.18,17800.0,27.9995,28.0793,27.9915,28.0793,17800.0
2006-01-17 10:30:00,35.19,35.21,35.08,35.21,18200.0,28.0873,28.1033,27.9995,28.1033,18200.0
2006-01-17 11:00:00,35.21,35.29,35.2,35.28,18000.0,28.1033,28.1671,28.0953,28.1591,18000.0
2006-01-17 11:30:00,35.28,35.31,35.22,35.29,28000.0,28.1591,28.1831,28.1112,28.1671,28000.0
2006-01-17 12:00:00,35.3,35.31,35.13,35.13,20700.0,28.1751,28.1831,28.0394,28.0394,20700.0
2006-01-17 12:30:00,35.13,35.19,35.09,35.18,41000.0,28.0394,28.0873,28.0075,28.0793,41000.0
2006-01-17 13:00:00,35.17,35.2,35.15,35.2,20800.0,28.0713,28.0953,28.0554,28.0953,20800.0
2006-01-17 13:30:00,35.21,35.28,35.18,35.24,15600.0,28.1033,28.1591,28.0793,28.1272,15600.0
2006-01-17 14:00:00,35.25,35.31,35.25,35.27,21300.0,28.1352,28.1831,28.1352,28.1512,21300.0
2006-01-17 14:30:00,35.28,35.32,35.25,35.32,28400.0,28.1591,28.1911,28.1352,28.1911,28400.0
2006-01-17 15:00:00,35.32,35.34,35.28,35.28,30900.0,28.1911,28.207,28.1591,28.1591,30900.0
2006-01-17 15:30:00,35.28,35.31,35.23,35.28,61700.0,28.1591,28.1831,28.1192,28.1591,61700.0
2006-01-18 09:30:00,35.2,35.21,35.0,35.05,63200.0,28.0953,28.1033,27.9356,27.9756,63200.0
2006-01-18 10:00:00,35.04,35.1,35.02,35.04,32900.0,27.9676,28.0155,27.9516,27.9676,32900.0
2006-01-18 10:30:00,35.04,35.04,34.89,34.9,44900.0,27.9676,27.9676,27.8478,27.8558,44900.0
2006-01-18 11:00:00,34.89,35.04,34.8,35.04,39200.0,27.8478,27.9676,27.776,27.9676,39200.0
2006-01-18 11:30:00,35.03,35.03,34.82,34.86,30000.0,27.9596,27.9596,27.792,27.8239,30000.0
2006-01-18 12:00:00,34.86,35.05,34.84,35.03,35100.0,27.8239,27.9756,27.8079,27.9596,35100.0
2006-01-18 12:30:00,35.04,35.21,34.99,35.2,56300.0,27.9676,28.1033,27.9277,28.0953,56300.0
2006-01-18 13:00:00,35.21,35.23,35.16,35.17,25000.0,28.1033,28.1192,28.0634,28.0713,25000.0
2006-01-18 13:30:00,35.16,35.2,35.12,35.18,31000.0,28.0634,28.0953,28.0314,28.0793,31000.0
2006-01-18 14:00:00,35.18,35.28,35.18,35.23,19900.0,28.0793,28.1591,28.0793,28.1192,19900.0
2006-01-18 14:30:00,35.24,35.27,35.1,35.11,37000.0,28.1272,28.1512,28.0155,28.0234,37000.0
2006-01-18 15:00:00,35.12,35.2,35.09,35.19,35700.0,28.0314,28.0953,28.0075,28.0873,35700.0
2006-01-18 15:30:00,35.2,35.26,35.17,35.25,51500.0,28.0953,28.1432,28.0713,28.1352,51500.0
2006-01-19 09:30:00,35.21,35.33,35.17,35.32,72500.0,28.1033,28.199,28.0713,28.1911,72500.0
2006-01-19 10:00:00,35.33,35.35,35.24,35.31,60900.0,28.199,28.215,28.1272,28.1831,60900.0
2006-01-19 10:30:00,35.31,35.32,35.25,35.25,36400.0,28.1831,28.1911,28.1352,28.1352,36400.0
2006-01-19 11:00:00,35.26,35.29,35.2,35.24,26900.0,28.1432,28.1671,28.0953,28.1272,26900.0
2006-01-19 11:30:00,35.23,35.32,35.2,35.31,17600.0,28.1192,28.1911,28.0953,28.1831,17600.0
2006-01-19 12:00:00,35.3,35.33,35.27,35.31,18000.0,28.1751,28.199,28.1512,28.1831,18000.0
2006-01-19 12:30:00,35.31,35.33,35.3,35.31,16900.0,28.1831,28.199,28.1751,28.1831,16900.0
2006-01-19 13:00:00,35.31,35.35,35.28,35.31,31300.0,28.1831,28.215,28.1591,28.1831,31300.0
2006-01-19 13:30:00,35.33,35.39,35.32,35.33,48100.0,28.199,28.2469,28.1911,28.199,48100.0
2006-01-19 14:00:00,35.33,35.34,35.26,35.3,65300.0,28.199,28.207,28.1432,28.1751,65300.0
2006-01-19 14:30:00,35.31,35.4,35.28,35.38,36900.0,28.1831,28.2549,28.1591,28.2389,36900.0
2006-01-19 15:00:00,35.39,35.41,35.33,35.37,64200.0,28.2469,28.2629,28.199,28.231,64200.0
2006-01-19 15:30:00,35.38,35.47,35.38,35.42,90200.0,28.2389,28.3108,28.2389,28.2709,90200.0
2006-01-20 09:30:00,35.42,35.42,35.25,35.31,62500.0,28.2709,28.2709,28.1352,28.1831,62500.0
2006-01-20 10:00:00,35.31,35.36,35.25,35.25,43100.0,28.1831,28.223,28.1352,28.1352,43100.0
2006-01-20 10:30:00,35.25,35.3,35.13,35.27,76800.0,28.1352,28.1751,28.0394,28.1512,76800.0
2006-01-20 11:00:00,35.26,35.3,35.18,35.26,43400.0,28.1432,28.1751,28.0793,28.1432,43400.0
2006-01-20 11:30:00,35.25,35.25,35.04,35.04,39100.0,28.1352,28.1352,27.9676,27.9676,39100.0
2006-01-20 12:00:00,35.05,35.17,35.05,35.17,28800.0,27.9756,28.0713,27.9756,28.0713,28800.0
2006-01-20 12:30:00,35.16,35.21,35.14,35.21,23800.0,28.0634,28.1033,28.0474,28.1033,23800.0
2006-01-20 13:00:00,35.21,35.27,35.2,35.26,42600.0,28.1033,28.1512,28.0953,28.1432,42600.0
2006-01-20 13:30:00,35.26,35.29,35.24,35.25,25300.0,28.1432,28.1671,28.1272,28.1352,25300.0
2006-01-20 14:00:00,35.25,35.31,35.21,35.31,68300.0,28.1352,28.1831,28.1033,28.1831,68300.0
2006-01-20 14:30:00,35.32,35.32,35.19,35.19,40300.0,28.1911,28.1911,28.0873,28.0873,40300.0
2006-01-20 15:00:00,35.19,35.2,35.11,35.12,70600.0,28.0873,28.0953,28.0234,28.0314,70600.0
2006-01-20 15:30:00,35.13,35.14,35.01,35.02,98900.0,28.0394,28.0474,27.9436,27.9516,98900.0
2006-01-23 09:30:00,35.02,35.24,35.02,35.22,42300.0,27.9516,28.1272,27.9516,28.1112,42300.0
2006-01-23 10:00:00,35.23,35.47,35.2,35.4,43400.0,28.1192,28.3108,28.0953,28.2549,43400.0
2006-01-23 10:30:00,35.41,35.42,35.24,35.36,20700.0,28.2629,28.2709,28.1272,28.223,20700.0
2006-01-23 11:00:00,35.36,35.49,35.36,35.48,24900.0,28.223,28.3267,28.223,28.3188,24900.0
2006-01-23 11:30:00,35.48,35.64,35.44,35.63,37600.0,28.3188,28.4465,28.2868,28.4385,37600.0
2006-01-23 12:00:00,35.63,35.63,35.4,35.4,35200.0,28.4385,28.4385,28.2549,28.2549,35200.0
2006-01-23 12:30:00,35.41,35.47,35.34,35.47,27500.0,28.2629,28.3108,28.207,28.3108,27500.0
2006-01-23 13:00:00,35.47,35.6,35.47,35.59,21500.0,28.3108,28.4145,28.3108,28.4066,21500.0
2006-01-23 13:30:00,35.59,35.61,35.53,35.56,23100.0,28.4066,28.4225,28.3587,28.3826,23100.0
2006-01-23 14:00:00,35.56,35.56,35.41,35.46,33100.0,28.3826,28.3826,28.2629,28.3028,33100.0
2006-01-23 14:30:00,35.47,35.55,35.43,35.55,44700.0,28.3108,28.3746,28.2789,28.3746,44700.0
2006-01-23 15:00:00,35.55,35.56,35.45,35.48,29400.0,28.3746,28.3826,28.2948,28.3188,29400.0
2006-01-23 15:30:00,35.48,35.55,35.48,35.5,114900.0,28.3188,28.3746,28.3188,28.3347,114900.0
2006-01-24 09:30:00,35.6,35.77,35.44,35.71,54100.0,28.4145,28.5502,28.2868,28.5023,54100.0
2006-01-24 10:00:00,35.71,35.82,35.7,35.73,71000.0,28.5023,28.5901,28.4944,28.5183,71000.0
2006-01-24 10:30:00,35.73,35.8,35.72,35.72,43100.0,28.5183,28.5742,28.5103,28.5103,43100.0
2006-01-24 11:00:00,35.74,35.77,35.69,35.76,29700.0,28.5263,28.5502,28.4864,28.5422,29700.0
2006-01-24 11:30:00,35.76,35.81,35.71,35.77,29500.0,28.5422,28.5822,28.5023,28.5502,29500.0
2006-01-24 12:00:00,35.78,35.85,35.72,35.74,26100.0,28.5582,28.6141,28.5103,28.5263,26100.0
2006-01-24 12:30:00,35.74,35.91,35.74,35.88,29000.0,28.5263,28.662,28.5263,28.638,29000.0
2006-01-24 13:00:00,35.87,35.88,35.74,35.78,31000.0,28.63,28.638,28.5263,28.5582,31000.0
2006-01-24 13:30:00,35.78,35.84,35.75,35.84,19200.0,28.5582,28.6061,28.5343,28.6061,19200.0
2006-01-24 14:00:00,35.85,35.93,35.84,35.9,51900.0,28.6141,28.6779,28.6061,28.654,51900.0
2006-01-24 14:30:00,35.89,35.97,35.88,35.92,51200.0,28.646,28.7099,28.638,28.67,51200.0
2006-01-24 15:00:00,35.92,35.94,35.87,35.9,33100.0,28.67,28.6859,28.63,28.654,33100.0
2006-01-24 15:30:00,35.9,35.93,35.87,35.91,59500.0,28.654,28.6779,28.63,28.662,59500.0
2006-01-25 09:30:00,35.92,35.96,35.85,35.95,45900.0,28.67,28.7019,28.6141,28.6939,45900.0
2006-01-25 10:00:00,35.93,35.97,35.75,35.81,48100.0,28.6779,28.7099,28.5343,28.5822,48100.0
2006-01-25 10:30:00,35.8,36.09,35.78,36.09,73900.0,28.5742,28.8056,28.5582,28.8056,73900.0
2006-01-25 11:00:00,36.09,36.2,36.04,36.14,49900.0,28.8056,28.8934,28.7657,28.8456,49900.0
2006-01-25 11:30:00,36.15,36.15,36.0,36.02,64000.0,28.8535,28.8535,28.7338,28.7498,64000.0
2006-01-25 12:00:00,36.02,36.07,36.0,36.02,97200.0,28.7498,28.7897,28.7338,28.7498,97200.0
2006-01-25 12:30:00,36.02,36.05,35.93,35.95,57800.0,28.7498,28.7737,28.6779,28.6939,57800.0
2006-01-25 13:00:00,35.97,36.03,35.92,35.92,39400.0,28.7099,28.7578,28.67,28.67,39400.0
2006-01-25 13:30:00,35.93,35.93,35.82,35.87,60300.0,28.6779,28.6779,28.5901,28.63,60300.0
2006-01-25 14:00:00,35.87,35.91,35.76,35.76,37000.0,28.63,28.662,28.5422,28.5422,37000.0
2006-01-25 14:30:00,35.76,35.79,35.75,35.76,68600.0,28.5422,28.5662,28.5343,28.5422,68600.0
2006-01-25 15:00:00,35.76,35.81,35.75,35.77,50300.0,28.5422,28.5822,28.5343,28.5502,50300.0
2006-01-25 15:30:00,35.78,35.82,35.72,35.76,97400.0,28.5582,28.5901,28.5103,28.5422,97400.0
2006-01-26 09:30:00,35.9,36.13,35.87,36.04,45300.0,28.654,28.8376,28.63,28.7657,45300.0
2006-01-26 10:00:00,36.04,36.05,35.79,35.81,49700.0,28.7657,28.7737,28.5662,28.5822,49700.0
2006-01-26 10:30:00,35.8,35.93,35.79,35.93,50600.0,28.5742,28.6779,28.5662,28.6779,50600.0
2006-01-26 11:00:00,35.93,35.93,35.83,35.91,26300.0,28.6779,28.6779,28.5981,28.662,26300.0
2006-01-26 11:30:00,35.91,36.0,35.91,36.0,29700.0,28.662,28.7338,28.662,28.7338,29700.0
2006-01-26 12:00:00,36.0,36.04,35.9,36.04,47300.0,28.7338,28.7657,28.654,28.7657,47300.0
2006-01-26 12:30:00,36.04,36.04,35.86,35.91,55000.0,28.7657,28.7657,28.6221,28.662,55000.0
2006-01-26 13:00:00,35.91,35.98,35.89,35.93,18200.0,28.662,28.7178,28.646,28.6779,18200.0
2006-01-26 13:30:00,35.91,35.92,35.81,35.92,23200.0,28.662,28.67,28.5822,28.67,23200.0
2006-01-26 14:00:00,35.93,35.94,35.91,35.91,42600.0,28.6779,28.6859,28.662,28.662,42600.0
2006-01-26 14:30:00,35.89,35.9,35.74,35.84,94800.0,28.646,28.654,28.5263,28.6061,94800.0
2006-01-26 15:00:00,35.84,35.9,35.79,35.89,50400.0,28.6061,28.654,28.5662,28.646,50400.0
2006-01-26 15:30:00,35.89,35.9,35.78,35.78,135600.0,28.646,28.654,28.5582,28.5582,135600.0
2006-01-27 09:30:00,35.78,35.85,35.53,35.53,59200.0,28.5582,28.6141,28.3587,28.3587,59200.0
2006-01-27 10:00:00,35.53,35.75,35.51,35.7,50200.0,28.3587,28.5343,28.3427,28.4944,50200.0
2006-01-27 10:30:00,35.69,35.75,35.63,35.75,31400.0,28.4864,28.5343,28.4385,28.5343,31400.0
2006-01-27 11:00:00,35.74,36.18,35.72,35.75,29200.0,28.5263,28.8775,28.5103,28.5343,29200.0
2006-01-27 11:30:00,35.75,35.77,35.72,35.75,36300.0,28.5343,28.5502,28.5103,28.5343,36300.0
2006-01-27 12:00:00,35.75,35.76,35.72,35.74,25500.0,28.5343,28.5422,28.5103,28.5263,25500.0
2006-01-27 12:30:00,35.74,35.77,35.59,35.6,27900.0,28.5263,28.5502,28.4066,28.4145,27900.0
2006-01-27 13:00:00,35.59,35.6,35.54,35.58,24200.0,28.4066,28.4145,28.3667,28.3986,24200.0
2006-01-27 13:30:00,35.57,35.96,35.48,35.54,22200.0,28.3906,28.7019,28.3188,28.3667,22200.0
2006-01-27 14:00:00,35.54,35.95,35.54,35.59,26500.0,28.3667,28.6939,28.3667,28.4066,26500.0
2006-01-27 14:30:00,35.59,35.61,35.57,35.61,36200.0,28.4066,28.4225,28.3906,28.4225,36200.0
2006-01-27 15:00:00,35.61,35.95,35.59,35.77,47600.0,28.4225,28.6939,28.4066,28.5502,47600.0
2006-01-27 15:30:00,35.77,35.78,35.71,35.72,54500.0,28.5502,28.5582,28.5023,28.5103,54500.0
2006-01-30 09:30:00,35.72,35.83,35.55,35.55,25100.0,28.5103,28.5981,28.3746,28.3746,25100.0
2006-01-30 10:00:00,35.6,35.86,35.6,35.85,28900.0,28.4145,28.6221,28.4145,28.6141,28900.0
2006-01-30 10:30:00,35.85,35.9,35.83,35.86,10700.0,28.6141,28.654,28.5981,28.6221,10700.0
2006-01-30 11:00:00,35.86,35.88,35.7,35.72,16500.0,28.6221,28.638,28.4944,28.5103,16500.0
2006-01-30 11:30:00,35.72,35.72,35.61,35.61,22200.0,28.5103,28.5103,28.4225,28.4225,22200.0
2006-01-30 12:00:00,35.61,35.73,35.61,35.72,20900.0,28.4225,28.5183,28.4225,28.5103,20900.0
2006-01-30 12:30:00,35.73,35.84,35.72,35.74,20000.0,28.5183,28.6061,28.5103,28.5263,20000.0
2006-01-30 13:00:00,35.73,35.83,35.73,35.75,7800.0,28.5183,28.5981,28.5183,28.5343,7800.0
2006-01-30 13:30:00,35.75,35.79,35.72,35.75,20200.0,28.5343,28.5662,28.5103,28.5343,20200.0
2006-01-30 14:00:00,35.76,35.78,35.65,35.73,24600.0,28.5422,28.5582,28.4545,28.5183,24600.0
2006-01-30 14:30:00,35.74,35.78,35.72,35.77,19900.0,28.5263,28.5582,28.5103,28.5502,19900.0
2006-01-30 15:00:00,35.77,35.78,35.71,35.75,29800.0,28.5502,28.5582,28.5023,28.5343,29800.0
2006-01-30 15:30:00,35.75,35.75,35.69,35.74,52700.0,28.5343,28.5343,28.4864,28.5263,52700.0
2006-01-31 09:30:00,35.51,35.74,35.36,35.73,47900.0,28.3427,28.5263,28.223,28.5183,47900.0
2006-01-31 10:00:00,35.73,35.79,35.7,35.74,21800.0,28.5183,28.5662,28.4944,28.5263,21800.0
2006-01-31 10:30:00,35.73,35.8,35.72,35.79,16200.0,28.5183,28.5742,28.5103,28.5662,16200.0
2006-01-31 11:00:00,35.75,35.79,35.73,35.75,21200.0,28.5343,28.5662,28.5183,28.5343,21200.0
2006-01-31 11:30:00,35.75,35.84,35.75,35.77,27600.0,28.5343,28.6061,28.5343,28.5502,27600.0
2006-01-31 12:00:00,35.78,35.88,35.78,35.88,24600.0,28.5582,28.638,28.5582,28.638,24600.0
2006-01-31 12:30:00,35.88,35.95,35.87,35.94,15100.0,28.638,28.6939,28.63,28.6859,15100.0
2006-01-31 13:00:00,35.94,35.96,35.88,35.94,15100.0,28.6859,28.7019,28.638,28.6859,15100.0
2006-01-31 13:30:00,35.94,35.99,35.88,35.96,40800.0,28.6859,28.7258,28.638,28.7019,40800.0
2006-01-31 14:00:00,35.93,35.99,35.79,35.93,40100.0,28.6779,28.7258,28.5662,28.6779,40100.0
2006-01-31 14:30:00,35.93,35.98,35.83,35.96,36300.0,28.6779,28.7178,28.5981,28.7019,36300.0
2006-01-31 15:00:00,35.97,36.0,35.91,35.95,58500.0,28.7099,28.7338,28.662,28.6939,58500.0
2006-01-31 15:30:00,35.95,35.97,35.79,35.81,57700.0,28.6939,28.7099,28.5662,28.5822,57700.0
2006-02-01 09:30:00,34.91,35.79,34.86,35.77,55600.0,27.8638,28.5662,27.8239,28.5502,55600.0
2006-02-01 10:00:00,35.74,35.74,35.05,35.51,250100.0,28.5263,28.5263,27.9756,28.3427,250100.0
2006-02-01 10:30:00,35.52,35.52,35.26,35.39,59800.0,28.3507,28.3507,28.1432,28.2469,59800.0
2006-02-01 11:00:00,35.38,35.44,35.34,35.38,40000.0,28.2389,28.2868,28.207,28.2389,40000.0
2006-02-01 11:30:00,35.38,35.39,35.3,35.33,27000.0,28.2389,28.2469,28.1751,28.199,27000.0
2006-02-01 12:00:00,35.34,35.39,35.25,35.32,33700.0,28.207,28.2469,28.1352,28.1911,33700.0
2006-02-01 12:30:00,35.35,35.37,35.28,35.35,19300.0,28.215,28.231,28.1591,28.215,19300.0
2006-02-01 13:00:00,35.35,35.35,35.24,35.26,31300.0,28.215,28.215,28.1272,28.1432,31300.0
2006-02-01 13:30:00,35.27,35.31,35.19,35.31,31600.0,28.1512,28.1831,28.0873,28.1831,31600.0
2006-02-01 14:00:00,35.31,35.44,35.3,35.39,48700.0,28.1831,28.2868,28.1751,28.2469,48700.0
2006-02-01 14:30:00,35.39,35.59,35.39,35.57,49300.0,28.2469,28.4066,28.2469,28.3906,49300.0
2006-02-01 15:00:00,35.57,35.74,35.56,35.73,50500.0,28.3906,28.5263,28.3826,28.5183,50500.0
2006-02-01 15:30:00,35.73,35.83,35.73,35.8,102800.0,28.5183,28.5981,28.5183,28.5742,102800.0
2006-02-02 09:30:00,35.75,35.81,35.42,35.75,59100.0,28.5343,28.5822,28.2709,28.5343,59100.0
2006-02-02 10:00:00,35.77,35.92,35.75,35.82,44700.0,28.5502,28.67,28.5343,28.5901,44700.0
2006-02-02 10:30:00,35.83,35.87,35.74,35.76,34500.0,28.5981,28.63,28.5263,28.5422,34500.0
2006-02-02 11:00:00,35.75,35.75,35.33,35.35,44500.0,28.5343,28.5343,28.199,28.215,44500.0
2006-02-02 11:30:00,35.34,35.64,35.3,35.46,23900.0,28.207,28.4465,28.1751,28.3028,23900.0
2006-02-02 12:00:00,35.47,35.5,35.3,35.34,32900.0,28.3108,28.3347,28.1751,28.207,32900.0
2006-02-02 12:30:00,35.33,35.45,35.29,35.4,32800.0,28.199,28.2948,28.1671,28.2549,32800.0
2006-02-02 13:00:00,35.41,35.41,35.32,35.36,30100.0,28.2629,28.2629,28.1911,28.223,30100.0
2006-02-02 13:30:00,35.37,35.38,35.23,35.33,41800.0,28.231,28.2389,28.1192,28.199,41800.0
2006-02-02 14:00:00,35.34,35.34,35.16,35.21,57600.0,28.207,28.207,28.0634,28.1033,57600.0
2006-02-02 14:30:00,35.21,35.35,35.21,35.23,42500.0,28.1033,28.215,28.1033,28.1192,42500.0
2006-02-02 15:00:00,35.22,35.28,35.12,35.14,69000.0,28.1112,28.1591,28.0314,28.0474,69000.0
2006-02-02 15:30:00,35.15,35.23,35.03,35.1,99800.0,28.0554,28.1192,27.9596,28.0155,99800.0
2006-02-03 09:30:00,35.05,35.05,34.65,34.77,50900.0,27.9756,27.9756,27.6563,27.7521,50900.0
2006-02-03 10:00:00,34.73,34.94,34.71,34.81,42500.0,27.7201,27.8878,27.7042,27.784,42500.0
2006-02-03 10:30:00,34.83,35.09,34.79,35.09,50200.0,27.8,28.0075,27.768,28.0075,50200.0
2006-02-03 11:00:00,35.09,35.28,35.08,35.27,70200.0,28.0075,28.1591,27.9995,28.1512,70200.0
2006-02-03 11:30:00,35.27,35.37,35.23,35.31,32900.0,28.1512,28.231,28.1192,28.1831,32900.0
2006-02-03 12:00:00,35.31,35.34,35.22,35.28,28900.0,28.1831,28.207,28.1112,28.1591,28900.0
2006-02-03 12:30:00,35.28,35.34,35.28,35.32,17000.0,28.1591,28.207,28.1591,28.1911,17000.0
2006-02-03 13:00:00,35.33,35.38,35.25,35.37,23800.0,28.199,28.2389,28.1352,28.231,23800.0
2006-02-03 13:30:00,35.37,35.41,35.29,35.29,12400.0,28.231,28.2629,28.1671,28.1671,12400.0
2006-02-03 14:00:00,35.29,35.32,35.22,35.23,26700.0,28.1671,28.1911,28.1112,28.1192,26700.0
2006-02-03 14:30:00,35.23,35.33,35.23,35.28,34500.0,28.1192,28.199,28.1192,28.1591,34500.0
2006-02-03 15:00:00,35.28,35.38,35.25,35.28,44200.0,28.1591,28.2389,28.1352,28.1591,44200.0
2006-02-03 15:30:00,35.28,35.28,35.18,35.24,91900.0,28.1591,28.1591,28.0793,28.1272,91900.0
2006-02-06 09:30:00,35.09,35.34,35.09,35.25,47200.0,28.0075,28.207,28.0075,28.1352,47200.0
2006-02-06 10:00:00,35.25,35.3,35.23,35.24,19200.0,28.1352,28.1751,28.1192,28.1272,19200.0
2006-02-06 10:30:00,35.24,35.29,35.1,35.13,28700.0,28.1272,28.1671,28.0155,28.0394,28700.0
2006-02-06 11:00:00,35.13,35.29,35.13,35.28,15400.0,28.0394,28.1671,28.0394,28.1591,15400.0
2006-02-06 11:30:00,35.28,35.29,35.12,35.17,27300.0,28.1591,28.1671,28.0314,28.0713,27300.0
2006-02-06 12:00:00,35.16,35.18,34.96,34.96,28100.0,28.0634,28.0793,27.9037,27.9037,28100.0
2006-02-06 12:30:00,35.0,35.07,34.97,35.07,19300.0,27.9356,27.9915,27.9117,27.9915,19300.0
2006-02-06 13:00:00,35.06,35.16,35.05,35.15,18900.0,27.9835,28.0634,27.9756,28.0554,18900.0
2006-02-06 13:30:00,35.16,35.3,35.16,35.18,27700.0,28.0634,28.1751,28.0634,28.0793,27700.0
2006-02-06 14:00:00,35.17,35.2,35.1,35.2,14200.0,28.0713,28.0953,28.0155,28.0953,14200.0
2006-02-06 14:30:00,35.19,35.29,35.18,35.29,21600.0,28.0873,28.1671,28.0793,28.1671,21600.0
2006-02-06 15:00:00,35.29,35.34,35.24,35.26,30000.0,28.1671,28.207,28.1272,28.1432,30000.0
2006-02-06 15:30:00,35.27,35.4,35.15,35.35,91900.0,28.1512,28.2549,28.0554,28.215,91900.0
2006-02-07 09:30:00,35.38,35.74,35.37,35.44,67600.0,28.2389,28.5263,28.231,28.2868,67600.0
2006-02-07 10:00:00,35.44,35.52,35.35,35.4,26100.0,28.2868,28.3507,28.215,28.2549,26100.0
2006-02-07 10:30:00,35.38,35.38,35.17,35.31,32000.0,28.2389,28.2389,28.0713,28.1831,32000.0
2006-02-07 11:00:00,35.31,35.52,35.28,35.49,26000.0,28.1831,28.3507,28.1591,28.3267,26000.0
2006-02-07 11:30:00,35.48,35.49,35.32,35.4,25500.0,28.3188,28.3267,28.1911,28.2549,25500.0
2006-02-07 12:00:00,35.38,35.39,35.14,35.14,41400.0,28.2389,28.2469,28.0474,28.0474,41400.0
2006-02-07 12:30:00,35.15,35.23,35.08,35.2,71200.0,28.0554,28.1192,27.9995,28.0953,71200.0
2006-02-07 13:00:00,35.2,35.21,34.92,34.92,55200.0,28.0953,28.1033,27.8718,27.8718,55200.0
2006-02-07 13:30:00,34.92,35.08,34.86,35.08,62900.0,27.8718,27.9995,27.8239,27.9995,62900.0
2006-02-07 14:00:00,35.08,35.09,34.93,35.08,67100.0,27.9995,28.0075,27.8798,27.9995,67100.0
2006-02-07 14:30:00,35.07,35.11,35.0,35.05,65900.0,27.9915,28.0234,27.9356,27.9756,65900.0
2006-02-07 15:00:00,35.05,35.05,34.9,35.01,65500.0,27.9756,27.9756,27.8558,27.9436,65500.0
2006-02-07 15:30:00,35.02,35.11,34.94,35.1,120700.0,27.9516,28.0234,27.8878,28.0155,120700.0
2006-02-08 09:30:00,35.2,35.2,34.85,35.0,79900.0,28.0953,28.0953,27.8159,27.9356,79900.0
2006-02-08 10:00:00,35.0,35.05,34.91,35.01,39200.0,27.9356,27.9756,27.8638,27.9436,39200.0
2006-02-08 10:30:00,35.0,35.0,34.83,34.95,41200.0,27.9356,27.9356,27.8,27.8957,41200.0
2006-02-08 11:00:00,34.92,34.96,34.88,34.91,28200.0,27.8718,27.9037,27.8399,27.8638,28200.0
2006-02-08 11:30:00,34.9,34.98,34.9,34.96,27800.0,27.8558,27.9197,27.8558,27.9037,27800.0
2006-02-08 12:00:00,34.95,35.03,34.95,35.03,31800.0,27.8957,27.9596,27.8957,27.9596,31800.0
2006-02-08 12:30:00,35.03,35.06,35.02,35.05,15000.0,27.9596,27.9835,27.9516,27.9756,15000.0
2006-02-08 13:00:00,35.04,35.05,34.9,34.91,23600.0,27.9676,27.9756,27.8558,27.8638,23600.0
2006-02-08 13:30:00,34.91,34.99,34.9,34.99,21600.0,27.8638,27.9277,27.8558,27.9277,21600.0
2006-02-08 14:00:00,34.99,35.0,34.96,34.98,26600.0,27.9277,27.9356,27.9037,27.9197,26600.0
2006-02-08 14:30:00,34.98,35.0,34.97,34.99,32900.0,27.9197,27.9356,27.9117,27.9277,32900.0
2006-02-08 15:00:00,35.0,35.16,34.97,35.04,63800.0,27.9356,28.0634,27.9117,27.9676,63800.0
2006-02-08 15:30:00,35.04,35.08,35.03,35.05,68500.0,27.9676,27.9995,27.9596,27.9756,68500.0
2006-02-09 09:30:00,34.85,35.18,34.84,35.07,64200.0,27.8159,28.0793,27.8079,27.9915,64200.0
2006-02-09 10:00:00,35.06,35.23,35.0,35.18,33000.0,27.9835,28.1192,27.9356,28.0793,33000.0
2006-02-09 10:30:00,35.19,35.36,35.15,35.28,59800.0,28.0873,28.223,28.0554,28.1591,59800.0
2006-02-09 11:00:00,35.29,35.47,35.16,35.44,38500.0,28.1671,28.3108,28.0634,28.2868,38500.0
2006-02-09 11:30:00,35.44,35.48,35.17,35.31,46200.0,28.2868,28.3188,28.0713,28.1831,46200.0
2006-02-09 12:00:00,35.31,35.47,35.28,35.43,21000.0,28.1831,28.3108,28.1591,28.2789,21000.0
2006-02-09 12:30:00,35.44,35.46,35.34,35.42,21900.0,28.2868,28.3028,28.207,28.2709,21900.0
2006-02-09 13:00:00,35.42,35.45,35.33,35.33,20900.0,28.2709,28.2948,28.199,28.199,20900.0
2006-02-09 13:30:00,35.33,35.34,35.25,35.31,32100.0,28.199,28.207,28.1352,28.1831,32100.0
2006-02-09 14:00:00,35.32,35.36,35.22,35.35,57800.0,28.1911,28.223,28.1112,28.215,57800.0
2006-02-09 14:30:00,35.35,35.41,35.33,35.33,55600.0,28.215,28.2629,28.199,28.199,55600.0
2006-02-09 15:00:00,35.33,35.35,35.25,35.35,83700.0,28.199,28.215,28.1352,28.215,83700.0
2006-02-09 15:30:00,35.35,35.35,35.03,35.04,97500.0,28.215,28.215,27.9596,27.9676,97500.0
2006-02-10 09:30:00,34.8,35.8,34.35,34.86,155500.0,27.776,28.5742,27.4168,27.8239,155500.0
2006-02-10 10:00:00,34.86,34.88,34.57,34.58,57100.0,27.8239,27.8399,27.5924,27.6004,57100.0
2006-02-10 10:30:00,34.58,34.58,34.2,34.35,69700.0,27.6004,27.6004,27.2971,27.4168,69700.0
2006-02-10 11:00:00,34.35,34.5,34.23,34.41,49000.0,27.4168,27.5366,27.3211,27.4647,49000.0
2006-02-10 11:30:00,34.41,34.5,34.35,34.46,32000.0,27.4647,27.5366,27.4168,27.5046,32000.0
2006-02-10 12:00:00,34.46,34.58,34.45,34.49,28300.0,27.5046,27.6004,27.4967,27.5286,28300.0
2006-02-10 12:30:00,34.5,34.54,34.44,34.47,34500.0,27.5366,27.5685,27.4887,27.5126,34500.0
2006-02-10 13:00:00,34.47,34.47,34.25,34.26,47200.0,27.5126,27.5126,27.337,27.345,47200.0
2006-02-10 13:30:00,34.27,34.44,34.24,34.4,97300.0,27.353,27.4887,27.329,27.4568,97300.0
2006-02-10 14:00:00,34.4,34.54,34.34,34.42,109200.0,27.4568,27.5685,27.4089,27.4727,109200.0
2006-02-10 14:30:00,34.41,34.72,34.39,34.72,74500.0,27.4647,27.7122,27.4488,27.7122,74500.0
2006-02-10 15:00:00,34.72,34.87,34.72,34.77,77700.0,27.7122,27.8319,27.7122,27.7521,77700.0
2006-02-10 15:30:00,34.77,34.78,34.56,34.6,152800.0,27.7521,27.7601,27.5845,27.6164,152800.0
2006-02-13 09:30:00,34.38,34.38,34.17,34.23,72300.0,27.4408,27.4408,27.2732,27.3211,72300.0
2006-02-13 10:00:00,34.2,34.21,34.05,34.06,60300.0,27.2971,27.3051,27.1774,27.1854,60300.0
2006-02-13 10:30:00,34.05,34.05,33.94,33.95,67300.0,27.1774,27.1774,27.0896,27.0976,67300.0
2006-02-13 11:00:00,33.95,33.96,33.64,33.66,73500.0,27.0976,27.1056,26.8501,26.8661,73500.0
2006-02-13 11:30:00,33.66,33.84,33.66,33.81,58700.0,26.8661,27.0098,26.8661,26.9858,58700.0
2006-02-13 12:00:00,33.81,33.9,33.81,33.89,43300.0,26.9858,27.0577,26.9858,27.0497,43300.0
2006-02-13 12:30:00,33.89,33.95,33.88,33.95,47900.0,27.0497,27.0976,27.0417,27.0976,47900.0
2006-02-13 13:00:00,33.95,33.98,33.86,33.9,44900.0,27.0976,27.1215,27.0257,27.0577,44900.0
2006-02-13 13:30:00,33.9,33.92,33.8,33.88,34200.0,27.0577,27.0736,26.9779,27.0417,34200.0
2006-02-13 14:00:00,33.88,33.95,33.88,33.91,48300.0,27.0417,27.0976,27.0417,27.0657,48300.0
2006-02-13 14:30:00,33.9,33.94,33.77,33.78,60000.0,27.0577,27.0896,26.9539,26.9619,60000.0
2006-02-13 15:00:00,33.78,33.9,33.77,33.9,57200.0,26.9619,27.0577,26.9539,27.0577,57200.0
2006-02-13 15:30:00,33.9,33.99,33.85,33.86,126100.0,27.0577,27.1295,27.0178,27.0257,126100.0
2006-02-14 09:30:00,33.8,34.14,33.79,33.95,85400.0,26.9779,27.2492,26.9699,27.0976,85400.0
2006-02-14 10:00:00,33.95,34.25,33.95,34.25,73300.0,27.0976,27.337,27.0976,27.337,73300.0
2006-02-14 10:30:00,34.25,34.37,34.17,34.32,57600.0,27.337,27.4328,27.2732,27.3929,57600.0
2006-02-14 11:00:00,34.32,34.58,34.31,34.5,77800.0,27.3929,27.6004,27.3849,27.5366,77800.0
2006-02-14 11:30:00,34.51,34.81,34.51,34.81,44400.0,27.5445,27.784,27.5445,27.784,44400.0
2006-02-14 12:00:00,34.8,34.97,34.8,34.96,53100.0,27.776,27.9117,27.776,27.9037,53100.0
2006-02-14 12:30:00,34.95,35.0,34.89,34.91,38100.0,27.8957,27.9356,27.8478,27.8638,38100.0
2006-02-14 13:00:00,34.92,34.93,34.81,34.81,38800.0,27.8718,27.8798,27.784,27.784,38800.0
2006-02-14 13:30:00,34.81,34.81,34.65,34.65,71000.0,27.784,27.784,27.6563,27.6563,71000.0
2006-02-14 14:00:00,34.66,34.95,34.65,34.92,56700.0,27.6643,27.8957,27.6563,27.8718,56700.0
2006-02-14 14:30:00,34.93,34.96,34.81,34.82,55400.0,27.8798,27.9037,27.784,27.792,55400.0
2006-02-14 15:00:00,34.82,34.9,34.81,34.87,55100.0,27.792,27.8558,27.784,27.8319,55100.0
2006-02-14 15:30:00,34.87,34.91,34.85,34.87,133000.0,27.8319,27.8638,27.8159,27.8319,133000.0
2006-02-15 09:30:00,34.97,34.98,34.71,34.9,43600.0,27.9117,27.9197,27.7042,27.8558,43600.0
2006-02-15 10:00:00,34.86,35.15,34.8,34.94,36200.0,27.8239,28.0554,27.776,27.8878,36200.0
2006-02-15 10:30:00,34.94,35.09,34.94,34.95,18500.0,27.8878,28.0075,27.8878,27.8957,18500.0
2006-02-15 11:00:00,34.95,34.95,34.79,34.82,26100.0,27.8957,27.8957,27.768,27.792,26100.0
2006-02-15 11:30:00,34.81,35.01,34.8,34.97,28900.0,27.784,27.9436,27.776,27.9117,28900.0
2006-02-15 12:00:00,35.0,35.0,34.79,34.79,26400.0,27.9356,27.9356,27.768,27.768,26400.0
2006-02-15 12:30:00,34.79,34.86,34.68,34.86,40700.0,27.768,27.8239,27.6802,27.8239,40700.0
2006-02-15 13:00:00,34.87,35.04,34.87,34.94,35400.0,27.8319,27.9676,27.8319,27.8878,35400.0
2006-02-15 13:30:00,34.93,35.01,34.92,34.97,23600.0,27.8798,27.9436,27.8718,27.9117,23600.0
2006-02-15 14:00:00,34.96,35.06,34.87,35.06,28400.0,27.9037,27.9835,27.8319,27.9835,28400.0
2006-02-15 14:30:00,35.05,35.09,34.99,35.06,30100.0,27.9756,28.0075,27.9277,27.9835,30100.0
2006-02-15 15:00:00,35.05,35.1,34.98,35.03,43700.0,27.9756,28.0155,27.9197,27.9596,43700.0
2006-02-15 15:30:00,35.03,35.15,35.03,35.1,79400.0,27.9596,28.0554,27.9596,28.0155,79400.0
2006-02-16 09:30:00,35.0,35.2,34.95,35.06,42700.0,27.9356,28.0953,27.8957,27.9835,42700.0
2006-02-16 10:00:00,35.07,35.18,35.06,35.13,17900.0,27.9915,28.0793,27.9835,28.0394,17900.0
2006-02-16 10:30:00,35.13,35.16,35.03,35.14,29900.0,28.0394,28.0634,27.9596,28.0474,29900.0
2006-02-16 11:00:00,35.11,35.22,35.11,35.16,83300.0,28.0234,28.1112,28.0234,28.0634,83300.0
2006-02-16 11:30:00,35.17,35.36,35.17,35.34,24800.0,28.0713,28.223,28.0713,28.207,24800.0
2006-02-16 12:00:00,35.35,35.45,35.25,35.43,43300.0,28.215,28.2948,28.1352,28.2789,43300.0
2006-02-16 12:30:00,35.43,35.45,35.43,35.45,18000.0,28.2789,28.2948,28.2789,28.2948,18000.0
2006-02-16 13:00:00,35.46,35.46,35.39,35.41,19300.0,28.3028,28.3028,28.2469,28.2629,19300.0
2006-02-16 13:30:00,35.41,35.45,35.25,35.27,25700.0,28.2629,28.2948,28.1352,28.1512,25700.0
2006-02-16 14:00:00,35.27,35.35,35.27,35.33,21200.0,28.1512,28.215,28.1512,28.199,21200.0
2006-02-16 14:30:00,35.33,35.49,35.3,35.48,69300.0,28.199,28.3267,28.1751,28.3188,69300.0
2006-02-16 15:00:00,35.48,35.49,35.31,35.45,56500.0,28.3188,28.3267,28.1831,28.2948,56500.0
2006-02-16 15:30:00,35.45,35.69,35.45,35.6,136400.0,28.2948,28.4864,28.2948,28.4145,136400.0
2006-02-17 09:30:00,35.62,35.9,35.62,35.83,119700.0,28.4305,28.654,28.4305,28.5981,119700.0
2006-02-17 10:00:00,35.84,35.86,35.65,35.76,105900.0,28.6061,28.6221,28.4545,28.5422,105900.0
2006-02-17 10:30:00,35.76,35.79,35.75,35.78,24600.0,28.5422,28.5662,28.5343,28.5582,24600.0
2006-02-17 11:00:00,35.78,35.82,35.72,35.76,25800.0,28.5582,28.5901,28.5103,28.5422,25800.0
2006-02-17 11:30:00,35.78,35.84,35.76,35.78,23800.0,28.5582,28.6061,28.5422,28.5582,23800.0
2006-02-17 12:00:00,35.79,35.89,35.79,35.87,23600.0,28.5662,28.646,28.5662,28.63,23600.0
2006-02-17 12:30:00,35.87,35.87,35.8,35.84,22300.0,28.63,28.63,28.5742,28.6061,22300.0
2006-02-17 13:00:00,35.85,35.85,35.72,35.77,22100.0,28.6141,28.6141,28.5103,28.5502,22100.0
2006-02-17 13:30:00,35.77,35.82,35.75,35.79,19100.0,28.5502,28.5901,28.5343,28.5662,19100.0
2006-02-17 14:00:00,35.78,35.79,35.61,35.66,26700.0,28.5582,28.5662,28.4225,28.4624,26700.0
2006-02-17 14:30:00,35.66,35.8,35.65,35.76,45700.0,28.4624,28.5742,28.4545,28.5422,45700.0
2006-02-17 15:00:00,35.76,35.77,35.68,35.7,41400.0,28.5422,28.5502,28.4784,28.4944,41400.0
2006-02-17 15:30:00,35.7,35.74,35.69,35.72,57100.0,28.4944,28.5263,28.4864,28.5103,57100.0
2006-02-21 09:30:00,35.87,35.96,35.74,35.87,40000.0,28.63,28.7019,28.5263,28.63,40000.0
2006-02-21 10:00:00,35.86,35.92,35.75,35.92,33100.0,28.6221,28.67,28.5343,28.67,33100.0
2006-02-21 10:30:00,35.9,35.99,35.84,35.9,41400.0,28.654,28.7258,28.6061,28.654,41400.0
2006-02-21 11:00:00,35.91,36.03,35.9,35.98,48900.0,28.662,28.7578,28.654,28.7178,48900.0
2006-02-21 11:30:00,35.98,36.01,35.8,35.8,32700.0,28.7178,28.7418,28.5742,28.5742,32700.0
2006-02-21 12:00:00,35.8,35.96,35.76,35.95,44700.0,28.5742,28.7019,28.5422,28.6939,44700.0
2006-02-21 12:30:00,35.94,35.99,35.86,35.95,55600.0,28.6859,28.7258,28.6221,28.6939,55600.0
2006-02-21 13:00:00,35.95,35.96,35.85,35.94,22100.0,28.6939,28.7019,28.6141,28.6859,22100.0
2006-02-21 13:30:00,35.94,36.01,35.93,35.99,60300.0,28.6859,28.7418,28.6779,28.7258,60300.0
2006-02-21 14:00:00,35.98,36.07,35.91,35.93,65400.0,28.7178,28.7897,28.662,28.6779,65400.0
2006-02-21 14:30:00,35.92,35.96,35.87,35.89,52900.0,28.67,28.7019,28.63,28.646,52900.0
2006-02-21 15:00:00,35.91,35.99,35.9,35.97,45300.0,28.662,28.7258,28.654,28.7099,45300.0
2006-02-21 15:30:00,35.97,36.0,35.9,35.93,87400.0,28.7099,28.7338,28.654,28.6779,87400.0
2006-02-22 09:30:00,36.03,36.24,36.03,36.15,49400.0,28.7578,28.9254,28.7578,28.8535,49400.0
2006-02-22 10:00:00,36.17,36.17,36.04,36.16,25800.0,28.8695,28.8695,28.7657,28.8615,25800.0
2006-02-22 10:30:00,36.15,36.2,36.13,36.2,105300.0,28.8535,28.8934,28.8376,28.8934,105300.0
2006-02-22 11:00:00,36.18,36.3,36.16,36.28,34600.0,28.8775,28.9733,28.8615,28.9573,34600.0
2006-02-22 11:30:00,36.31,36.33,36.23,36.27,17700.0,28.9812,28.9972,28.9174,28.9493,17700.0
2006-02-22 12:00:00,36.24,36.25,36.19,36.2,47200.0,28.9254,28.9333,28.8855,28.8934,47200.0
2006-02-22 12:30:00,36.2,36.23,36.16,36.17,25500.0,28.8934,28.9174,28.8615,28.8695,25500.0
2006-02-22 13:00:00,36.18,36.22,36.14,36.22,37000.0,28.8775,28.9094,28.8456,28.9094,37000.0
2006-02-22 13:30:00,36.2,36.33,36.19,36.31,62000.0,28.8934,28.9972,28.8855,28.9812,62000.0
2006-02-22 14:00:00,36.32,36.39,36.28,36.36,47200.0,28.9892,29.0451,28.9573,29.0211,47200.0
2006-02-22 14:30:00,36.37,36.38,36.28,36.36,66400.0,29.0291,29.0371,28.9573,29.0211,66400.0
2006-02-22 15:00:00,36.35,36.37,36.28,36.35,114000.0,29.0132,29.0291,28.9573,29.0132,114000.0
2006-02-22 15:30:00,36.36,36.4,36.33,36.39,157900.0,29.0211,29.0531,28.9972,29.0451,157900.0
2006-02-23 09:30:00,36.15,36.26,36.05,36.26,57300.0,28.8535,28.9413,28.7737,28.9413,57300.0
2006-02-23 10:00:00,36.26,36.29,36.08,36.17,56500.0,28.9413,28.9653,28.7977,28.8695,56500.0
2006-02-23 10:30:00,36.16,36.3,36.14,36.24,53600.0,28.8615,28.9733,28.8456,28.9254,53600.0
2006-02-23 11:00:00,36.22,36.46,36.22,36.46,42300.0,28.9094,29.101,28.9094,29.101,42300.0
2006-02-23 11:30:00,36.46,36.5,36.42,36.47,64200.0,29.101,29.1329,29.069,29.1089,64200.0
2006-02-23 12:00:00,36.47,36.51,36.45,36.51,95500.0,29.1089,29.1409,29.093,29.1409,95500.0
2006-02-23 12:30:00,36.5,36.52,36.44,36.48,35100.0,29.1329,29.1489,29.085,29.1169,35100.0
2006-02-23 13:00:00,36.48,36.52,36.42,36.48,47700.0,29.1169,29.1489,29.069,29.1169,47700.0
2006-02-23 13:30:00,36.48,36.52,36.48,36.52,33200.0,29.1169,29.1489,29.1169,29.1489,33200.0
2006-02-23 14:00:00,36.51,36.52,36.46,36.46,46100.0,29.1409,29.1489,29.101,29.101,46100.0
2006-02-23 14:30:00,36.48,36.57,36.45,36.54,78600.0,29.1169,29.1888,29.093,29.1648,78600.0
2006-02-23 15:00:00,36.54,36.54,36.49,36.5,84100.0,29.1648,29.1648,29.1249,29.1329,84100.0
2006-02-23 15:30:00,36.5,36.55,36.43,36.51,148000.0,29.1329,29.1728,29.077,29.1409,148000.0
2006-02-24 09:30:00,36.51,36.51,36.32,36.46,43300.0,29.1409,29.1409,28.9892,29.101,43300.0
2006-02-24 10:00:00,36.45,36.53,36.37,36.42,30100.0,29.093,29.1568,29.0291,29.069,30100.0
2006-02-24 10:30:00,36.41,36.44,36.26,36.35,39100.0,29.0611,29.085,28.9413,29.0132,39100.0
2006-02-24 11:00:00,36.35,36.47,36.32,36.33,22600.0,29.0132,29.1089,28.9892,28.9972,22600.0
2006-02-24 11:30:00,36.33,36.43,36.33,36.36,26500.0,28.9972,29.077,28.9972,29.0211,26500.0
2006-02-24 12:00:00,36.37,36.41,36.34,36.4,19100.0,29.0291,29.0611,29.0052,29.0531,19100.0
2006-02-24 12:30:00,36.4,36.48,36.33,36.42,25300.0,29.0531,29.1169,28.9972,29.069,25300.0
2006-02-24 13:00:00,36.42,36.46,36.37,36.4,20100.0,29.069,29.101,29.0291,29.0531,20100.0
2006-02-24 13:30:00,36.4,36.42,36.37,36.42,14900.0,29.0531,29.069,29.0291,29.069,14900.0
2006-02-24 14:00:00,36.39,36.49,36.38,36.47,39900.0,29.0451,29.1249,29.0371,29.1089,39900.0
2006-02-24 14:30:00,36.47,36.58,36.46,36.57,23600.0,29.1089,29.1967,29.101,29.1888,23600.0
2006-02-24 15:00:00,36.58,36.6,36.48,36.51,17200.0,29.1967,29.2127,29.1169,29.1409,17200.0
2006-02-24 15:30:00,36.5,36.55,36.48,36.53,36200.0,29.1329,29.1728,29.1169,29.1568,36200.0
2006-02-27 09:30:00,36.5,36.72,36.44,36.66,35200.0,29.1329,29.3085,29.085,29.2606,35200.0
2006-02-27 10:00:00,36.66,36.74,36.53,36.59,10400.0,29.2606,29.3244,29.1568,29.2047,10400.0
2006-02-27 10:30:00,36.6,36.67,36.6,36.61,8400.0,29.2127,29.2686,29.2127,29.2207,8400.0
2006-02-27 11:00:00,36.61,36.71,36.61,36.71,21800.0,29.2207,29.3005,29.2207,29.3005,21800.0
2006-02-27 11:30:00,36.69,36.73,36.66,36.72,8100.0,29.2845,29.3165,29.2606,29.3085,8100.0
2006-02-27 12:00:00,36.73,36.78,36.73,36.74,10000.0,29.3165,29.3564,29.3165,29.3244,10000.0
2006-02-27 12:30:00,36.75,36.75,36.62,36.65,16800.0,29.3324,29.3324,29.2287,29.2526,16800.0
2006-02-27 13:00:00,36.63,36.63,36.52,36.58,36200.0,29.2367,29.2367,29.1489,29.1967,36200.0
2006-02-27 13:30:00,36.57,36.61,36.51,36.56,25100.0,29.1888,29.2207,29.1409,29.1808,25100.0
2006-02-27 14:00:00,36.53,36.61,36.49,36.54,16900.0,29.1568,29.2207,29.1249,29.1648,16900.0
2006-02-27 14:30:00,36.54,36.55,36.46,36.5,31200.0,29.1648,29.1728,29.101,29.1329,31200.0
2006-02-27 15:00:00,36.49,36.5,36.3,36.46,92800.0,29.1249,29.1329,28.9733,29.101,92800.0
2006-02-27 15:30:00,36.47,36.5,36.42,36.43,33700.0,29.1089,29.1329,29.069,29.077,33700.0
2006-02-28 09:30:00,36.13,36.28,36.05,36.19,53300.0,28.8376,28.9573,28.7737,28.8855,53300.0
2006-02-28 10:00:00,36.19,36.29,36.06,36.24,45000.0,28.8855,28.9653,28.7817,28.9254,45000.0
2006-02-28 10:30:00,36.24,36.28,36.07,36.09,49000.0,28.9254,28.9573,28.7897,28.8056,49000.0
2006-02-28 11:00:00,36.09,36.16,36.02,36.15,31100.0,28.8056,28.8615,28.7498,28.8535,31100.0
2006-02-28 11:30:00,36.14,36.17,36.08,36.11,34400.0,28.8456,28.8695,28.7977,28.8216,34400.0
2006-02-28 12:00:00,36.12,36.13,36.06,36.1,24900.0,28.8296,28.8376,28.7817,28.8136,24900.0
2006-02-28 12:30:00,36.07,36.15,36.06,36.12,26300.0,28.7897,28.8535,28.7817,28.8296,26300.0
2006-02-28 13:00:00,36.13,36.2,36.11,36.16,23000.0,28.8376,28.8934,28.8216,28.8615,23000.0
2006-02-28 13:30:00,36.16,36.26,36.13,36.17,31100.0,28.8615,28.9413,28.8376,28.8695,31100.0
2006-02-28 14:00:00,36.16,36.23,36.16,36.2,33000.0,28.8615,28.9174,28.8615,28.8934,33000.0
2006-02-28 14:30:00,36.18,36.33,36.15,36.19,45700.0,28.8775,28.9972,28.8535,28.8855,45700.0
2006-02-28 15:00:00,36.21,36.21,36.05,36.15,40000.0,28.9014,28.9014,28.7737,28.8535,40000.0
2006-02-28 15:30:00,36.15,36.2,36.13,36.16,80900.0,28.8535,28.8934,28.8376,28.8615,80900.0
2006-03-01 09:30:00,36.15,36.25,36.05,36.14,49200.0,28.8535,28.9333,28.7737,28.8456,49200.0
2006-03-01 10:00:00,36.06,36.14,35.94,35.99,29100.0,28.7817,28.8456,28.6859,28.7258,29100.0
2006-03-01 10:30:00,35.97,36.16,35.97,36.1,28400.0,28.7099,28.8615,28.7099,28.8136,28400.0
2006-03-01 11:00:00,36.11,36.16,36.05,36.11,31600.0,28.8216,28.8615,28.7737,28.8216,31600.0
2006-03-01 11:30:00,36.12,36.15,36.09,36.14,60200.0,28.8296,28.8535,28.8056,28.8456,60200.0
2006-03-01 12:00:00,36.13,36.15,36.09,36.11,20300.0,28.8376,28.8535,28.8056,28.8216,20300.0
2006-03-01 12:30:00,36.11,36.18,36.11,36.18,22900.0,28.8216,28.8775,28.8216,28.8775,22900.0
2006-03-01 13:00:00,36.18,36.26,36.14,36.26,36000.0,28.8775,28.9413,28.8456,28.9413,36000.0
2006-03-01 13:30:00,36.26,36.28,36.09,36.17,37500.0,28.9413,28.9573,28.8056,28.8695,37500.0
2006-03-01 14:00:00,36.17,36.31,36.11,36.3,42300.0,28.8695,28.9812,28.8216,28.9733,42300.0
2006-03-01 14:30:00,36.3,36.32,36.2,36.23,39500.0,28.9733,28.9892,28.8934,28.9174,39500.0
2006-03-01 15:00:00,36.24,36.3,36.22,36.22,38100.0,28.9254,28.9733,28.9094,28.9094,38100.0
2006-03-01 15:30:00,36.23,36.27,36.17,36.22,67600.0,28.9174,28.9493,28.8695,28.9094,67600.0
2006-03-02 09:30:00,35.95,36.1,35.75,35.8,51200.0,28.6939,28.8136,28.5343,28.5742,51200.0
2006-03-02 10:00:00,35.77,35.82,35.66,35.79,59100.0,28.5502,28.5901,28.4624,28.5662,59100.0
2006-03-02 10:30:00,35.8,36.04,35.69,36.0,43300.0,28.5742,28.7657,28.4864,28.7338,43300.0
2006-03-02 11:00:00,36.02,36.07,35.93,35.94,97200.0,28.7498,28.7897,28.6779,28.6859,97200.0
2006-03-02 11:30:00,35.94,36.05,35.94,35.99,47100.0,28.6859,28.7737,28.6859,28.7258,47100.0
2006-03-02 12:00:00,35.97,35.99,35.88,35.91,27200.0,28.7099,28.7258,28.638,28.662,27200.0
2006-03-02 12:30:00,35.91,36.05,35.91,36.05,21300.0,28.662,28.7737,28.662,28.7737,21300.0
2006-03-02 13:00:00,36.02,36.06,35.96,36.04,27100.0,28.7498,28.7817,28.7019,28.7657,27100.0
2006-03-02 13:30:00,36.02,36.06,35.94,36.02,24800.0,28.7498,28.7817,28.6859,28.7498,24800.0
2006-03-02 14:00:00,36.03,36.07,35.99,36.01,39000.0,28.7578,28.7897,28.7258,28.7418,39000.0
2006-03-02 14:30:00,36.01,36.09,35.99,36.04,36400.0,28.7418,28.8056,28.7258,28.7657,36400.0
2006-03-02 15:00:00,36.04,36.15,36.02,36.1,28000.0,28.7657,28.8535,28.7498,28.8136,28000.0
2006-03-02 15:30:00,36.1,36.1,36.01,36.04,28800.0,28.8136,28.8136,28.7418,28.7657,28800.0
2006-03-03 09:30:00,35.75,35.89,35.73,35.82,45000.0,28.5343,28.646,28.5183,28.5901,45000.0
2006-03-03 10:00:00,35.82,35.9,35.77,35.88,24000.0,28.5901,28.654,28.5502,28.638,24000.0
2006-03-03 10:30:00,35.89,35.92,35.71,35.71,19900.0,28.646,28.67,28.5023,28.5023,19900.0
2006-03-03 11:00:00,35.71,35.74,35.6,35.68,37000.0,28.5023,28.5263,28.4145,28.4784,37000.0
2006-03-03 11:30:00,35.68,35.85,35.59,35.84,18200.0,28.4784,28.6141,28.4066,28.6061,18200.0
2006-03-03 12:00:00,35.84,35.94,35.77,35.92,17200.0,28.6061,28.6859,28.5502,28.67,17200.0
2006-03-03 12:30:00,35.91,36.04,35.9,35.98,27200.0,28.662,28.7657,28.654,28.7178,27200.0
2006-03-03 13:00:00,35.99,36.09,35.9,36.06,11300.0,28.7258,28.8056,28.654,28.7817,11300.0
2006-03-03 13:30:00,36.07,36.12,36.03,36.06,13600.0,28.7897,28.8296,28.7578,28.7817,13600.0
2006-03-03 14:00:00,36.05,36.09,36.01,36.04,19900.0,28.7737,28.8056,28.7418,28.7657,19900.0
2006-03-03 14:30:00,36.03,36.08,35.97,36.05,47400.0,28.7578,28.7977,28.7099,28.7737,47400.0
2006-03-03 15:00:00,36.06,36.06,35.91,36.0,27300.0,28.7817,28.7817,28.662,28.7338,27300.0
2006-03-03 15:30:00,36.0,36.0,35.87,35.93,43300.0,28.7338,28.7338,28.63,28.6779,43300.0
2006-03-06 09:30:00,35.85,35.95,35.66,35.71,25500.0,28.6141,28.6939,28.4624,28.5023,25500.0
2006-03-06 10:00:00,35.7,35.86,35.7,35.84,18400.0,28.4944,28.6221,28.4944,28.6061,18400.0
2006-03-06 10:30:00,35.84,35.96,35.84,35.93,18700.0,28.6061,28.7019,28.6061,28.6779,18700.0
2006-03-06 11:00:00,35.95,35.98,35.84,35.84,14700.0,28.6939,28.7178,28.6061,28.6061,14700.0
2006-03-06 11:30:00,35.85,35.92,35.82,35.86,17300.0,28.6141,28.67,28.5901,28.6221,17300.0
2006-03-06 12:00:00,35.87,35.89,35.77,35.8,18200.0,28.63,28.646,28.5502,28.5742,18200.0
2006-03-06 12:30:00,35.8,35.82,35.71,35.76,13800.0,28.5742,28.5901,28.5023,28.5422,13800.0
2006-03-06 13:00:00,35.77,35.82,35.74,35.75,17100.0,28.5502,28.5901,28.5263,28.5343,17100.0
2006-03-06 13:30:00,35.76,35.76,35.58,35.67,28100.0,28.5422,28.5422,28.3986,28.4704,28100.0
2006-03-06 14:00:00,35.68,35.68,35.55,35.6,40800.0,28.4784,28.4784,28.3746,28.4145,40800.0
2006-03-06 14:30:00,35.59,35.69,35.59,35.65,23700.0,28.4066,28.4864,28.4066,28.4545,23700.0
2006-03-06 15:00:00,35.66,35.82,35.65,35.81,29600.0,28.4624,28.5901,28.4545,28.5822,29600.0
2006-03-06 15:30:00,35.8,35.81,35.68,35.74,52700.0,28.5742,28.5822,28.4784,28.5263,52700.0
2006-03-07 09:30:00,35.75,35.93,35.61,35.93,30700.0,28.5343,28.6779,28.4225,28.6779,30700.0
2006-03-07 10:00:00,35.87,36.07,35.87,35.93,25500.0,28.63,28.7897,28.63,28.6779,25500.0
2006-03-07 10:30:00,35.93,35.99,34.96,35.82,16600.0,28.6779,28.7258,27.9037,28.5901,16600.0
2006-03-07 11:00:00,35.82,35.97,35.8,35.95,23700.0,28.5901,28.7099,28.5742,28.6939,23700.0
2006-03-07 11:30:00,35.95,36.06,35.92,36.03,21800.0,28.6939,28.7817,28.67,28.7578,21800.0
2006-03-07 12:00:00,36.04,36.12,36.0,36.0,35300.0,28.7657,28.8296,28.7338,28.7338,35300.0
2006-03-07 12:30:00,36.01,36.07,35.97,36.02,65500.0,28.7418,28.7897,28.7099,28.7498,65500.0
2006-03-07 13:00:00,36.02,36.04,35.95,35.99,51400.0,28.7498,28.7657,28.6939,28.7258,51400.0
2006-03-07 13:30:00,35.97,36.14,35.97,36.12,32700.0,28.7099,28.8456,28.7099,28.8296,32700.0
2006-03-07 14:00:00,36.11,36.12,36.0,36.01,25000.0,28.8216,28.8296,28.7338,28.7418,25000.0
2006-03-07 14:30:00,36.01,36.16,35.97,36.13,57200.0,28.7418,28.8615,28.7099,28.8376,57200.0
2006-03-07 15:00:00,36.12,36.12,35.91,36.02,41400.0,28.8296,28.8296,28.662,28.7498,41400.0
2006-03-07 15:30:00,36.0,36.06,35.99,36.02,40400.0,28.7338,28.7817,28.7258,28.7498,40400.0
2006-03-08 09:30:00,36.05,36.18,35.8,36.05,66700.0,28.7737,28.8775,28.5742,28.7737,66700.0
2006-03-08 10:00:00,36.03,36.1,35.91,35.97,26400.0,28.7578,28.8136,28.662,28.7099,26400.0
2006-03-08 10:30:00,35.97,36.1,35.97,36.02,28600.0,28.7099,28.8136,28.7099,28.7498,28600.0
2006-03-08 11:00:00,36.02,36.21,36.02,36.04,87200.0,28.7498,28.9014,28.7498,28.7657,87200.0
2006-03-08 11:30:00,36.01,36.1,35.9,35.93,37000.0,28.7418,28.8136,28.654,28.6779,37000.0
2006-03-08 12:00:00,35.94,36.12,35.94,36.12,19400.0,28.6859,28.8296,28.6859,28.8296,19400.0
2006-03-08 12:30:00,36.11,36.22,36.09,36.19,21300.0,28.8216,28.9094,28.8056,28.8855,21300.0
2006-03-08 13:00:00,36.18,36.28,36.18,36.25,104700.0,28.8775,28.9573,28.8775,28.9333,104700.0
2006-03-08 13:30:00,36.25,36.32,36.22,36.32,103700.0,28.9333,28.9892,28.9094,28.9892,103700.0
2006-03-08 14:00:00,36.32,36.32,36.25,36.26,26600.0,28.9892,28.9892,28.9333,28.9413,26600.0
2006-03-08 14:30:00,36.27,36.43,36.26,36.34,62300.0,28.9493,29.077,28.9413,29.0052,62300.0
2006-03-08 15:00:00,36.35,36.46,36.32,36.44,70500.0,29.0132,29.101,28.9892,29.085,70500.0
2006-03-08 15:30:00,36.46,36.51,36.44,36.47,109800.0,29.101,29.1409,29.085,29.1089,109800.0
2006-03-09 09:30:00,39.5,40.5,38.99,39.69,440100.0,31.5274,32.3255,31.1203,31.679,440100.0
2006-03-09 10:00:00,39.69,39.8,38.79,38.95,585100.0,31.679,31.7668,30.9607,31.0884,585100.0
2006-03-09 10:30:00,38.95,38.97,38.75,38.88,327000.0,31.0884,31.1043,30.9288,31.0325,327000.0
2006-03-09 11:00:00,38.88,39.04,38.83,38.99,241200.0,31.0325,31.1602,30.9926,31.1203,241200.0
2006-03-09 11:30:00,38.99,39.25,38.98,39.16,184100.0,31.1203,31.3278,31.1123,31.256,184100.0
2006-03-09 12:00:00,39.16,39.16,39.0,39.01,75100.0,31.256,31.256,31.1283,31.1363,75100.0
2006-03-09 12:30:00,39.01,39.06,38.78,39.02,160700.0,31.1363,31.1762,30.9527,31.1443,160700.0
2006-03-09 13:00:00,39.0,39.05,38.92,38.92,107100.0,31.1283,31.1682,31.0644,31.0644,107100.0
2006-03-09 13:30:00,38.92,39.2,38.91,39.2,70800.0,31.0644,31.2879,31.0565,31.2879,70800.0
2006-03-09 14:00:00,39.2,39.35,39.09,39.14,106000.0,31.2879,31.4076,31.2001,31.24,106000.0
2006-03-09 14:30:00,39.14,39.19,38.84,38.98,122400.0,31.24,31.2799,31.0006,31.1123,122400.0
2006-03-09 15:00:00,38.98,39.01,38.91,38.92,166600.0,31.1123,31.1363,31.0565,31.0644,166600.0
2006-03-09 15:30:00,38.92,39.02,38.77,38.98,233100.0,31.0644,31.1443,30.9447,31.1123,233100.0
2006-03-10 09:30:00,39.1,39.25,39.0,39.23,186600.0,31.2876,31.4076,31.2076,31.3916,186600.0
2006-03-10 10:00:00,39.21,39.25,39.11,39.19,138400.0,31.3756,31.4076,31.2956,31.3596,138400.0
2006-03-10 10:30:00,39.19,39.37,39.16,39.34,123600.0,31.3596,31.5037,31.3356,31.4797,123600.0
2006-03-10 11:00:00,39.34,39.43,39.3,39.35,181200.0,31.4797,31.5517,31.4477,31.4877,181200.0
2006-03-10 11:30:00,39.36,39.43,39.31,39.43,126400.0,31.4957,31.5517,31.4557,31.5517,126400.0
2006-03-10 12:00:00,39.43,39.45,39.33,39.4,126800.0,31.5517,31.5677,31.4717,31.5277,126800.0
2006-03-10 12:30:00,39.39,39.4,39.09,39.13,120800.0,31.5197,31.5277,31.2796,31.3116,120800.0
2006-03-10 13:00:00,39.12,39.21,39.1,39.2,99000.0,31.3036,31.3756,31.2876,31.3676,99000.0
2006-03-10 13:30:00,39.2,39.25,39.16,39.24,89500.0,31.3676,31.4076,31.3356,31.3996,89500.0
2006-03-10 14:00:00,39.23,39.26,39.18,39.18,129200.0,31.3916,31.4157,31.3516,31.3516,129200.0
2006-03-10 14:30:00,39.19,39.3,39.1,39.14,86100.0,31.3596,31.4477,31.2876,31.3196,86100.0
2006-03-10 15:00:00,39.13,39.28,39.13,39.28,119700.0,31.3116,31.4317,31.3116,31.4317,119700.0
2006-03-10 15:30:00,39.27,39.3,39.2,39.27,180100.0,31.4237,31.4477,31.3676,31.4237,180100.0
2006-03-13 09:30:00,39.27,39.39,39.17,39.25,101000.0,31.4237,31.5197,31.3436,31.4076,101000.0
2006-03-13 10:00:00,39.25,39.3,39.2,39.23,98900.0,31.4076,31.4477,31.3676,31.3916,98900.0
2006-03-13 10:30:00,39.23,39.25,39.2,39.22,57800.0,31.3916,31.4076,31.3676,31.3836,57800.0
2006-03-13 11:00:00,39.22,39.22,39.09,39.1,50600.0,31.3836,31.3836,31.2796,31.2876,50600.0
2006-03-13 11:30:00,39.11,39.17,38.99,39.03,56100.0,31.2956,31.3436,31.1996,31.2316,56100.0
2006-03-13 12:00:00,39.02,39.04,38.95,38.97,39200.0,31.2236,31.2396,31.1676,31.1836,39200.0
2006-03-13 12:30:00,38.95,38.96,38.57,38.7,141000.0,31.1676,31.1756,30.8635,30.9675,141000.0
2006-03-13 13:00:00,38.7,38.75,38.65,38.74,49500.0,30.9675,31.0076,30.9275,30.9995,49500.0
2006-03-13 13:30:00,38.76,38.88,38.76,38.8,71200.0,31.0156,31.1116,31.0156,31.0476,71200.0
2006-03-13 14:00:00,38.8,38.91,38.79,38.89,74600.0,31.0476,31.1356,31.0396,31.1196,74600.0
2006-03-13 14:30:00,38.9,38.92,38.67,38.69,147600.0,31.1276,31.1436,30.9435,30.9595,147600.0
2006-03-13 15:00:00,38.69,38.72,38.56,38.65,129500.0,30.9595,30.9835,30.8555,30.9275,129500.0
2006-03-13 15:30:00,38.66,38.78,38.61,38.78,162300.0,30.9355,31.0316,30.8955,31.0316,162300.0
2006-03-14 09:30:00,38.66,38.97,38.66,38.91,73600.0,30.9355,31.1836,30.9355,31.1356,73600.0
2006-03-14 10:00:00,38.93,38.98,38.76,38.78,60400.0,31.1516,31.1916,31.0156,31.0316,60400.0
2006-03-14 10:30:00,38.76,38.77,38.65,38.69,51200.0,31.0156,31.0236,30.9275,30.9595,51200.0
2006-03-14 11:00:00,38.69,38.76,38.64,38.73,59100.0,30.9595,31.0156,30.9195,30.9915,59100.0
2006-03-14 11:30:00,38.74,38.9,38.74,38.83,45700.0,30.9995,31.1276,30.9995,31.0716,45700.0
2006-03-14 12:00:00,38.82,38.82,38.67,38.69,49800.0,31.0636,31.0636,30.9435,30.9595,49800.0
2006-03-14 12:30:00,38.69,38.77,38.64,38.75,67100.0,30.9595,31.0236,30.9195,31.0076,67100.0
2006-03-14 13:00:00,38.77,38.98,38.76,38.91,57200.0,31.0236,31.1916,31.0156,31.1356,57200.0
2006-03-14 13:30:00,38.91,38.99,38.9,38.93,24700.0,31.1356,31.1996,31.1276,31.1516,24700.0
2006-03-14 14:00:00,38.94,39.0,38.93,38.99,56100.0,31.1596,31.2076,31.1516,31.1996,56100.0
2006-03-14 14:30:00,38.99,39.03,38.9,38.92,95200.0,31.1996,31.2316,31.1276,31.1436,95200.0
2006-03-14 15:00:00,38.93,39.0,38.91,38.93,58100.0,31.1516,31.2076,31.1356,31.1516,58100.0
2006-03-14 15:30:00,38.94,38.98,38.89,38.94,73900.0,31.1596,31.1916,31.1196,31.1596,73900.0
2006-03-15 09:30:00,39.03,39.25,39.03,39.23,77500.0,31.2316,31.4076,31.2316,31.3916,77500.0
2006-03-15 10:00:00,39.23,39.41,39.22,39.25,61000.0,31.3916,31.5357,31.3836,31.4076,61000.0
2006-03-15 10:30:00,39.25,39.26,38.85,38.85,39400.0,31.4076,31.4157,31.0876,31.0876,39400.0
2006-03-15 11:00:00,38.84,38.92,38.8,38.91,38500.0,31.0796,31.1436,31.0476,31.1356,38500.0
2006-03-15 11:30:00,38.91,38.91,38.81,38.82,23200.0,31.1356,31.1356,31.0556,31.0636,23200.0
2006-03-15 12:00:00,38.84,39.0,38.82,38.97,19800.0,31.0796,31.2076,31.0636,31.1836,19800.0
2006-03-15 12:30:00,38.97,38.98,38.89,38.89,29200.0,31.1836,31.1916,31.1196,31.1196,29200.0
2006-03-15 13:00:00,38.89,39.0,38.86,39.0,47700.0,31.1196,31.2076,31.0956,31.2076,47700.0
2006-03-15 13:30:00,38.99,39.18,38.99,39.18,25700.0,31.1996,31.3516,31.1996,31.3516,25700.0
2006-03-15 14:00:00,39.17,39.47,39.16,39.46,93900.0,31.3436,31.5837,31.3356,31.5757,93900.0
2006-03-15 14:30:00,39.45,39.48,39.32,39.34,60100.0,31.5677,31.5917,31.4637,31.4797,60100.0
2006-03-15 15:00:00,39.33,39.38,39.26,39.37,63100.0,31.4717,31.5117,31.4157,31.5037,63100.0
2006-03-15 15:30:00,39.37,39.39,39.25,39.3,91100.0,31.5037,31.5197,31.4076,31.4477,91100.0
2006-03-16 09:30:00,39.35,39.45,39.29,39.41,74300.0,31.4877,31.5677,31.4397,31.5357,74300.0
2006-03-16 10:00:00,39.41,39.52,39.39,39.4,91400.0,31.5357,31.6237,31.5197,31.5277,91400.0
2006-03-16 10:30:00,39.4,39.55,39.33,39.46,115200.0,31.5277,31.6477,31.4717,31.5757,115200.0
2006-03-16 11:00:00,39.45,39.48,39.2,39.22,74500.0,31.5677,31.5917,31.3676,31.3836,74500.0
2006-03-16 11:30:00,39.21,39.32,39.21,39.31,49200.0,31.3756,31.4637,31.3756,31.4557,49200.0
2006-03-16 12:00:00,39.29,39.34,39.27,39.32,29500.0,31.4397,31.4797,31.4237,31.4637,29500.0
2006-03-16 12:30:00,39.31,39.4,39.29,39.29,29500.0,31.4557,31.5277,31.4397,31.4397,29500.0
2006-03-16 13:00:00,39.29,39.29,39.15,39.21,28700.0,31.4397,31.4397,31.3276,31.3756,28700.0
2006-03-16 13:30:00,39.21,39.26,39.13,39.13,27800.0,31.3756,31.4157,31.3116,31.3116,27800.0
2006-03-16 14:00:00,39.13,39.29,39.12,39.28,43200.0,31.3116,31.4397,31.3036,31.4317,43200.0
2006-03-16 14:30:00,39.26,39.31,39.22,39.22,36600.0,31.4157,31.4557,31.3836,31.3836,36600.0
2006-03-16 15:00:00,39.22,39.3,39.2,39.25,43600.0,31.3836,31.4477,31.3676,31.4076,43600.0
2006-03-16 15:30:00,39.25,39.33,39.22,39.28,68800.0,31.4076,31.4717,31.3836,31.4317,68800.0
2006-03-17 09:30:00,39.35,39.48,39.2,39.42,246900.0,31.4877,31.5917,31.3676,31.5437,246900.0
2006-03-17 10:00:00,39.41,39.53,39.4,39.48,247900.0,31.5357,31.6317,31.5277,31.5917,247900.0
2006-03-17 10:30:00,39.47,39.48,39.22,39.26,42400.0,31.5837,31.5917,31.3836,31.4157,42400.0
2006-03-17 11:00:00,39.25,39.4,39.25,39.32,37800.0,31.4076,31.5277,31.4076,31.4637,37800.0
2006-03-17 11:30:00,39.3,39.3,39.23,39.23,17000.0,31.4477,31.4477,31.3916,31.3916,17000.0
2006-03-17 12:00:00,39.23,39.3,39.23,39.28,58300.0,31.3916,31.4477,31.3916,31.4317,58300.0
2006-03-17 12:30:00,39.29,39.46,39.28,39.46,97000.0,31.4397,31.5757,31.4317,31.5757,97000.0
2006-03-17 13:00:00,39.45,39.55,39.42,39.43,61200.0,31.5677,31.6477,31.5437,31.5517,61200.0
2006-03-17 13:30:00,39.43,39.44,39.33,39.34,25600.0,31.5517,31.5597,31.4717,31.4797,25600.0
2006-03-17 14:00:00,39.34,39.45,39.33,39.45,18000.0,31.4797,31.5677,31.4717,31.5677,18000.0
2006-03-17 14:30:00,39.45,39.46,39.19,39.24,55900.0,31.5677,31.5757,31.3596,31.3996,55900.0
2006-03-17 15:00:00,39.24,39.25,39.15,39.22,45400.0,31.3996,31.4076,31.3276,31.3836,45400.0
2006-03-17 15:30:00,39.22,39.25,39.22,39.25,51400.0,31.3836,31.4076,31.3836,31.4076,51400.0
2006-03-20 09:30:00,39.29,39.54,39.22,39.28,63700.0,31.4397,31.6397,31.3836,31.4317,63700.0
2006-03-20 10:00:00,39.28,39.28,39.03,39.2,55300.0,31.4317,31.4317,31.2316,31.3676,55300.0
2006-03-20 10:30:00,39.2,39.34,39.0,39.06,74700.0,31.3676,31.4797,31.2076,31.2556,74700.0
2006-03-20 11:00:00,39.05,39.19,38.96,39.07,59100.0,31.2476,31.3596,31.1756,31.2636,59100.0
2006-03-20 11:30:00,39.07,39.15,39.05,39.09,32800.0,31.2636,31.3276,31.2476,31.2796,32800.0
2006-03-20 12:00:00,39.09,39.12,39.05,39.11,21200.0,31.2796,31.3036,31.2476,31.2956,21200.0
2006-03-20 12:30:00,39.11,39.17,39.07,39.17,49700.0,31.2956,31.3436,31.2636,31.3436,49700.0
2006-03-20 13:00:00,39.16,39.18,39.06,39.09,26300.0,31.3356,31.3516,31.2556,31.2796,26300.0
2006-03-20 13:30:00,39.09,39.1,38.99,39.09,117600.0,31.2796,31.2876,31.1996,31.2796,117600.0
2006-03-20 14:00:00,39.1,39.17,39.1,39.14,34400.0,31.2876,31.3436,31.2876,31.3196,34400.0
2006-03-20 14:30:00,39.14,39.16,39.1,39.11,36200.0,31.3196,31.3356,31.2876,31.2956,36200.0
2006-03-20 15:00:00,39.1,39.14,39.07,39.08,39400.0,31.2876,31.3196,31.2636,31.2716,39400.0
2006-03-20 15:30:00,39.07,39.14,38.95,39.03,121200.0,31.2636,31.3196,31.1676,31.2316,121200.0
2006-03-21 09:30:00,39.0,39.25,39.0,39.03,78100.0,31.2076,31.4076,31.2076,31.2316,78100.0
2006-03-21 10:00:00,39.03,39.25,38.76,38.88,69900.0,31.2316,31.4076,31.0156,31.1116,69900.0
2006-03-21 10:30:00,38.88,39.04,38.86,38.86,57100.0,31.1116,31.2396,31.0956,31.0956,57100.0
2006-03-21 11:00:00,38.85,39.14,38.84,39.08,49200.0,31.0876,31.3196,31.0796,31.2716,49200.0
2006-03-21 11:30:00,39.09,39.28,39.08,39.09,90300.0,31.2796,31.4317,31.2716,31.2796,90300.0
2006-03-21 12:00:00,39.09,39.09,38.98,39.01,54600.0,31.2796,31.2796,31.1916,31.2156,54600.0
2006-03-21 12:30:00,39.01,39.07,38.93,38.97,54000.0,31.2156,31.2636,31.1516,31.1836,54000.0
2006-03-21 13:00:00,38.97,39.05,38.77,38.92,68700.0,31.1836,31.2476,31.0236,31.1436,68700.0
2006-03-21 13:30:00,38.92,39.0,38.88,38.93,42800.0,31.1436,31.2076,31.1116,31.1516,42800.0
2006-03-21 14:00:00,38.93,38.99,38.75,38.78,125600.0,31.1516,31.1996,31.0076,31.0316,125600.0
2006-03-21 14:30:00,38.78,38.82,38.65,38.65,71800.0,31.0316,31.0636,30.9275,30.9275,71800.0
2006-03-21 15:00:00,38.65,38.8,38.63,38.71,95600.0,30.9275,31.0476,30.9115,30.9755,95600.0
2006-03-21 15:30:00,38.71,38.8,38.71,38.78,128200.0,30.9755,31.0476,30.9755,31.0316,128200.0
2006-03-22 09:30:00,38.45,38.6,38.3,38.54,81500.0,30.7675,30.8875,30.6475,30.8395,81500.0
2006-03-22 10:00:00,38.55,38.68,38.38,38.38,47200.0,30.8475,30.9515,30.7115,30.7115,47200.0
2006-03-22 10:30:00,38.38,38.43,38.28,38.32,90200.0,30.7115,30.7515,30.6315,30.6635,90200.0
2006-03-22 11:00:00,38.32,38.48,38.32,38.38,76500.0,30.6635,30.7915,30.6635,30.7115,76500.0
2006-03-22 11:30:00,38.37,38.44,38.34,38.39,96600.0,30.7035,30.7595,30.6795,30.7195,96600.0
2006-03-22 12:00:00,38.38,38.53,38.38,38.53,80900.0,30.7115,30.8315,30.7115,30.8315,80900.0
2006-03-22 12:30:00,38.54,38.63,38.46,38.48,52000.0,30.8395,30.9115,30.7755,30.7915,52000.0
2006-03-22 13:00:00,38.49,38.75,38.49,38.75,24100.0,30.7995,31.0076,30.7995,31.0076,24100.0
2006-03-22 13:30:00,38.75,38.79,38.58,38.58,57900.0,31.0076,31.0396,30.8715,30.8715,57900.0
2006-03-22 14:00:00,38.58,38.63,38.53,38.54,113400.0,30.8715,30.9115,30.8315,30.8395,113400.0
2006-03-22 14:30:00,38.55,38.67,38.51,38.64,33400.0,30.8475,30.9435,30.8155,30.9195,33400.0
2006-03-22 15:00:00,38.63,38.68,38.54,38.66,35400.0,30.9115,30.9515,30.8395,30.9355,35400.0
2006-03-22 15:30:00,38.66,38.71,38.59,38.69,77400.0,30.9355,30.9755,30.8795,30.9595,77400.0
2006-03-23 09:30:00,38.58,38.81,38.58,38.77,35000.0,30.8715,31.0556,30.8715,31.0236,35000.0
2006-03-23 10:00:00,38.77,38.77,38.51,38.69,25400.0,31.0236,31.0236,30.8155,30.9595,25400.0
2006-03-23 10:30:00,38.69,38.71,38.52,38.64,40700.0,30.9595,30.9755,30.8235,30.9195,40700.0
2006-03-23 11:00:00,38.64,38.86,38.55,38.83,42000.0,30.9195,31.0956,30.8475,31.0716,42000.0
2006-03-23 11:30:00,38.82,38.9,38.73,38.89,26200.0,31.0636,31.1276,30.9915,31.1196,26200.0
2006-03-23 12:00:00,38.89,38.9,38.85,38.86,26500.0,31.1196,31.1276,31.0876,31.0956,26500.0
2006-03-23 12:30:00,38.87,38.97,38.86,38.91,26200.0,31.1036,31.1836,31.0956,31.1356,26200.0
2006-03-23 13:00:00,38.92,38.95,38.89,38.92,31200.0,31.1436,31.1676,31.1196,31.1436,31200.0
2006-03-23 13:30:00,38.92,38.93,38.84,38.93,31300.0,31.1436,31.1516,31.0796,31.1516,31300.0
2006-03-23 14:00:00,38.91,38.93,38.71,38.81,36100.0,31.1356,31.1516,30.9755,31.0556,36100.0
2006-03-23 14:30:00,38.81,38.84,38.75,38.8,38800.0,31.0556,31.0796,31.0076,31.0476,38800.0
2006-03-23 15:00:00,38.8,38.91,38.78,38.91,69900.0,31.0476,31.1356,31.0316,31.1356,69900.0
2006-03-23 15:30:00,38.9,39.07,38.9,39.04,128100.0,31.1276,31.2636,31.1276,31.2396,128100.0
2006-03-24 09:30:00,39.3,39.35,38.95,39.08,83900.0,31.4477,31.4877,31.1676,31.2716,83900.0
2006-03-24 10:00:00,39.1,39.35,39.1,39.15,34600.0,31.2876,31.4877,31.2876,31.3276,34600.0
2006-03-24 10:30:00,39.19,39.27,39.12,39.25,40800.0,31.3596,31.4237,31.3036,31.4076,40800.0
2006-03-24 11:00:00,39.26,39.3,39.06,39.16,34700.0,31.4157,31.4477,31.2556,31.3356,34700.0
2006-03-24 11:30:00,39.15,39.17,39.03,39.05,22100.0,31.3276,31.3436,31.2316,31.2476,22100.0
2006-03-24 12:00:00,39.05,39.08,38.97,39.0,20600.0,31.2476,31.2716,31.1836,31.2076,20600.0
2006-03-24 12:30:00,39.0,39.07,38.97,38.99,79100.0,31.2076,31.2636,31.1836,31.1996,79100.0
2006-03-24 13:00:00,38.95,38.97,38.84,38.9,23000.0,31.1676,31.1836,31.0796,31.1276,23000.0
2006-03-24 13:30:00,38.9,39.0,38.87,38.99,26500.0,31.1276,31.2076,31.1036,31.1996,26500.0
2006-03-24 14:00:00,38.99,39.0,38.93,38.93,28300.0,31.1996,31.2076,31.1516,31.1516,28300.0
2006-03-24 14:30:00,38.94,38.99,38.87,38.94,18900.0,31.1596,31.1996,31.1036,31.1596,18900.0
2006-03-24 15:00:00,38.94,39.01,38.94,39.01,60300.0,31.1596,31.2156,31.1596,31.2156,60300.0
2006-03-24 15:30:00,39.01,39.02,38.84,38.93,58200.0,31.2156,31.2236,31.0796,31.1516,58200.0
2006-03-27 09:30:00,39.0,39.05,38.84,38.86,90800.0,31.2076,31.2476,31.0796,31.0956,90800.0
2006-03-27 10:00:00,38.86,38.87,38.58,38.76,33200.0,31.0956,31.1036,30.8715,31.0156,33200.0
2006-03-27 10:30:00,38.76,38.77,38.56,38.69,35900.0,31.0156,31.0236,30.8555,30.9595,35900.0
2006-03-27 11:00:00,38.68,38.79,38.6,38.71,28900.0,30.9515,31.0396,30.8875,30.9755,28900.0
2006-03-27 11:30:00,38.7,38.84,38.66,38.75,24200.0,30.9675,31.0796,30.9355,31.0076,24200.0
2006-03-27 12:00:00,38.75,38.78,38.66,38.67,16500.0,31.0076,31.0316,30.9355,30.9435,16500.0
2006-03-27 12:30:00,38.68,38.89,38.67,38.87,15400.0,30.9515,31.1196,30.9435,31.1036,15400.0
2006-03-27 13:00:00,38.87,38.89,38.8,38.82,18000.0,31.1036,31.1196,31.0476,31.0636,18000.0
2006-03-27 13:30:00,38.82,38.83,38.68,38.73,15800.0,31.0636,31.0716,30.9515,30.9915,15800.0
2006-03-27 14:00:00,38.73,38.74,38.62,38.66,32100.0,30.9915,30.9995,30.9035,30.9355,32100.0
2006-03-27 14:30:00,38.66,38.83,38.66,38.82,24100.0,30.9355,31.0716,30.9355,31.0636,24100.0
2006-03-27 15:00:00,38.82,38.88,38.78,38.86,41600.0,31.0636,31.1116,31.0316,31.0956,41600.0
2006-03-27 15:30:00,38.86,38.93,38.84,38.88,130300.0,31.0956,31.1516,31.0796,31.1116,130300.0
2006-03-28 09:30:00,38.8,38.95,38.58,38.75,37800.0,31.0476,31.1676,30.8715,31.0076,37800.0
2006-03-28 10:00:00,38.76,38.87,38.67,38.82,27900.0,31.0156,31.1036,30.9435,31.0636,27900.0
2006-03-28 10:30:00,38.81,38.85,38.67,38.73,26500.0,31.0556,31.0876,30.9435,30.9915,26500.0
2006-03-28 11:00:00,38.73,38.77,38.59,38.64,33800.0,30.9915,31.0236,30.8795,30.9195,33800.0
2006-03-28 11:30:00,38.67,38.77,38.67,38.76,30600.0,30.9435,31.0236,30.9435,31.0156,30600.0
2006-03-28 12:00:00,38.76,38.89,38.75,38.87,28600.0,31.0156,31.1196,31.0076,31.1036,28600.0
2006-03-28 12:30:00,38.89,38.94,38.84,38.94,24000.0,31.1196,31.1596,31.0796,31.1596,24000.0
2006-03-28 13:00:00,38.94,38.97,38.84,38.89,21800.0,31.1596,31.1836,31.0796,31.1196,21800.0
2006-03-28 13:30:00,38.89,38.97,38.87,38.96,23400.0,31.1196,31.1836,31.1036,31.1756,23400.0
2006-03-28 14:00:00,38.96,38.98,38.47,38.65,54400.0,31.1756,31.1916,30.7835,30.9275,54400.0
2006-03-28 14:30:00,38.65,38.8,38.5,38.77,73000.0,30.9275,31.0476,30.8075,31.0236,73000.0
2006-03-28 15:00:00,38.77,38.8,38.51,38.61,77900.0,31.0236,31.0476,30.8155,30.8955,77900.0
2006-03-28 15:30:00,38.61,38.74,38.61,38.72,90300.0,30.8955,30.9995,30.8955,30.9835,90300.0
2006-03-29 09:30:00,38.59,38.76,38.37,38.52,53800.0,30.8795,31.0156,30.7035,30.8235,53800.0
2006-03-29 10:00:00,38.54,38.55,38.39,38.4,42600.0,30.8395,30.8475,30.7195,30.7275,42600.0
2006-03-29 10:30:00,38.4,38.44,38.26,38.34,41100.0,30.7275,30.7595,30.6155,30.6795,41100.0
2006-03-29 11:00:00,38.34,38.59,38.34,38.5,34400.0,30.6795,30.8795,30.6795,30.8075,34400.0
2006-03-29 11:30:00,38.5,38.63,38.46,38.58,31000.0,30.8075,30.9115,30.7755,30.8715,31000.0
2006-03-29 12:00:00,38.59,38.7,38.59,38.66,26700.0,30.8795,30.9675,30.8795,30.9355,26700.0
2006-03-29 12:30:00,38.66,38.69,38.56,38.56,28100.0,30.9355,30.9595,30.8555,30.8555,28100.0
2006-03-29 13:00:00,38.56,38.66,38.5,38.64,27600.0,30.8555,30.9355,30.8075,30.9195,27600.0
2006-03-29 13:30:00,38.65,38.68,38.61,38.66,20200.0,30.9275,30.9515,30.8955,30.9355,20200.0
2006-03-29 14:00:00,38.66,38.72,38.6,38.6,20800.0,30.9355,30.9835,30.8875,30.8875,20800.0
2006-03-29 14:30:00,38.61,38.61,38.49,38.58,22800.0,30.8955,30.8955,30.7995,30.8715,22800.0
2006-03-29 15:00:00,38.57,38.84,38.57,38.78,25900.0,30.8635,31.0796,30.8635,31.0316,25900.0
2006-03-29 15:30:00,38.78,38.8,38.62,38.65,35600.0,31.0316,31.0476,30.9035,30.9275,35600.0
2006-03-30 09:30:00,38.55,38.88,38.41,38.81,48900.0,30.8475,31.1116,30.7355,31.0556,48900.0
2006-03-30 10:00:00,38.77,38.9,38.66,38.66,21000.0,31.0236,31.1276,30.9355,30.9355,21000.0
2006-03-30 10:30:00,38.65,38.65,38.43,38.51,64200.0,30.9275,30.9275,30.7515,30.8155,64200.0
2006-03-30 11:00:00,38.51,38.68,38.5,38.65,47300.0,30.8155,30.9515,30.8075,30.9275,47300.0
2006-03-30 11:30:00,38.65,38.8,38.63,38.78,25500.0,30.9275,31.0476,30.9115,31.0316,25500.0
2006-03-30 12:00:00,38.78,38.78,38.64,38.68,16700.0,31.0316,31.0316,30.9195,30.9515,16700.0
2006-03-30 12:30:00,38.68,38.69,38.55,38.66,22800.0,30.9515,30.9595,30.8475,30.9355,22800.0
2006-03-30 13:00:00,38.68,38.71,38.49,38.62,40400.0,30.9515,30.9755,30.7995,30.9035,40400.0
2006-03-30 13:30:00,38.62,38.63,38.48,38.59,26500.0,30.9035,30.9115,30.7915,30.8795,26500.0
2006-03-30 14:00:00,38.6,38.71,38.5,38.58,29200.0,30.8875,30.9755,30.8075,30.8715,29200.0
2006-03-30 14:30:00,38.57,38.58,38.47,38.56,36800.0,30.8635,30.8715,30.7835,30.8555,36800.0
2006-03-30 15:00:00,38.55,38.64,38.55,38.6,34400.0,30.8475,30.9195,30.8475,30.8875,34400.0
2006-03-30 15:30:00,38.59,38.64,38.53,38.61,61200.0,30.8795,30.9195,30.8315,30.8955,61200.0
2006-03-31 09:30:00,38.47,38.79,38.47,38.75,32500.0,30.7835,31.0396,30.7835,31.0076,32500.0
2006-03-31 10:00:00,38.7,38.72,38.42,38.43,25900.0,30.9675,30.9835,30.7435,30.7515,25900.0
2006-03-31 10:30:00,38.42,38.52,38.35,38.37,22100.0,30.7435,30.8235,30.6875,30.7035,22100.0
2006-03-31 11:00:00,38.37,38.58,38.33,38.49,17800.0,30.7035,30.8715,30.6715,30.7995,17800.0
2006-03-31 11:30:00,38.49,38.49,38.3,38.43,29500.0,30.7995,30.7995,30.6475,30.7515,29500.0
2006-03-31 12:00:00,38.43,38.56,38.4,38.55,11600.0,30.7515,30.8555,30.7275,30.8475,11600.0
2006-03-31 12:30:00,38.54,38.56,38.35,38.36,17800.0,30.8395,30.8555,30.6875,30.6955,17800.0
2006-03-31 13:00:00,38.33,38.41,38.33,38.33,18500.0,30.6715,30.7355,30.6715,30.6715,18500.0
2006-03-31 13:30:00,38.32,38.32,38.2,38.26,29900.0,30.6635,30.6635,30.5674,30.6155,29900.0
2006-03-31 14:00:00,38.22,38.32,38.2,38.22,22700.0,30.5834,30.6635,30.5674,30.5834,22700.0
2006-03-31 14:30:00,38.22,38.42,38.22,38.4,36100.0,30.5834,30.7435,30.5834,30.7275,36100.0
2006-03-31 15:00:00,38.39,38.4,38.24,38.3,44200.0,30.7195,30.7275,30.5995,30.6475,44200.0
2006-03-31 15:30:00,38.3,38.36,38.2,38.22,89100.0,30.6475,30.6955,30.5674,30.5834,89100.0
2006-04-03 09:30:00,38.1,38.49,38.1,38.45,49000.0,30.4874,30.7995,30.4874,30.7675,49000.0
2006-04-03 10:00:00,38.46,38.7,38.41,38.7,35300.0,30.7755,30.9675,30.7355,30.9675,35300.0
2006-04-03 10:30:00,38.7,38.81,38.64,38.67,43900.0,30.9675,31.0556,30.9195,30.9435,43900.0
2006-04-03 11:00:00,38.65,38.66,38.58,38.65,24400.0,30.9275,30.9355,30.8715,30.9275,24400.0
2006-04-03 11:30:00,38.65,38.7,38.54,38.65,34300.0,30.9275,30.9675,30.8395,30.9275,34300.0
2006-04-03 12:00:00,38.66,38.71,38.55,38.7,18100.0,30.9355,30.9755,30.8475,30.9675,18100.0
2006-04-03 12:30:00,38.7,38.74,38.66,38.73,11300.0,30.9675,30.9995,30.9355,30.9915,11300.0
2006-04-03 13:00:00,38.73,38.74,38.65,38.74,19500.0,30.9915,30.9995,30.9275,30.9995,19500.0
2006-04-03 13:30:00,38.71,38.77,38.67,38.7,35500.0,30.9755,31.0236,30.9435,30.9675,35500.0
2006-04-03 14:00:00,38.7,38.7,38.58,38.65,24800.0,30.9675,30.9675,30.8715,30.9275,24800.0
2006-04-03 14:30:00,38.66,38.69,38.59,38.69,40200.0,30.9355,30.9595,30.8795,30.9595,40200.0
2006-04-03 15:00:00,38.67,38.71,38.63,38.71,37700.0,30.9435,30.9755,30.9115,30.9755,37700.0
2006-04-03 15:30:00,38.71,38.73,38.4,38.51,77400.0,30.9755,30.9915,30.7275,30.8155,77400.0
2006-04-04 09:30:00,38.5,38.6,38.34,38.54,35300.0,30.8075,30.8875,30.6795,30.8395,35300.0
2006-04-04 10:00:00,38.55,38.71,38.44,38.59,20800.0,30.8475,30.9755,30.7595,30.8795,20800.0
2006-04-04 10:30:00,38.59,38.62,38.46,38.52,16800.0,30.8795,30.9035,30.7755,30.8235,16800.0
2006-04-04 11:00:00,38.5,38.55,38.34,38.55,19700.0,30.8075,30.8475,30.6795,30.8475,19700.0
2006-04-04 11:30:00,38.55,38.73,38.51,38.67,14700.0,30.8475,30.9915,30.8155,30.9435,14700.0
2006-04-04 12:00:00,38.64,38.85,38.63,38.82,18900.0,30.9195,31.0876,30.9115,31.0636,18900.0
2006-04-04 12:30:00,38.82,38.82,38.63,38.66,12800.0,31.0636,31.0636,30.9115,30.9355,12800.0
2006-04-04 13:00:00,38.68,38.72,38.5,38.51,19600.0,30.9515,30.9835,30.8075,30.8155,19600.0
2006-04-04 13:30:00,38.53,38.69,38.53,38.67,20400.0,30.8315,30.9595,30.8315,30.9435,20400.0
2006-04-04 14:00:00,38.68,38.7,38.52,38.67,28600.0,30.9515,30.9675,30.8235,30.9435,28600.0
2006-04-04 14:30:00,38.66,38.67,38.53,38.59,27400.0,30.9355,30.9435,30.8315,30.8795,27400.0
2006-04-04 15:00:00,38.6,38.71,38.58,38.62,28200.0,30.8875,30.9755,30.8715,30.9035,28200.0
2006-04-04 15:30:00,38.63,38.76,38.62,38.75,81900.0,30.9115,31.0156,30.9035,31.0076,81900.0
2006-04-05 09:30:00,38.65,38.7,38.5,38.61,42600.0,30.9275,30.9675,30.8075,30.8955,42600.0
2006-04-05 10:00:00,38.61,38.67,38.36,38.37,31700.0,30.8955,30.9435,30.6955,30.7035,31700.0
2006-04-05 10:30:00,38.34,38.47,38.26,38.26,32600.0,30.6795,30.7835,30.6155,30.6155,32600.0
2006-04-05 11:00:00,38.26,38.29,38.18,38.27,34100.0,30.6155,30.6395,30.5514,30.6235,34100.0
2006-04-05 11:30:00,38.24,38.38,38.17,38.35,28500.0,30.5995,30.7115,30.5434,30.6875,28500.0
2006-04-05 12:00:00,38.34,38.41,38.29,38.35,19800.0,30.6795,30.7355,30.6395,30.6875,19800.0
2006-04-05 12:30:00,38.35,38.7,38.32,38.61,30000.0,30.6875,30.9675,30.6635,30.8955,30000.0
2006-04-05 13:00:00,38.6,38.72,38.58,38.59,35100.0,30.8875,30.9835,30.8715,30.8795,35100.0
2006-04-05 13:30:00,38.59,38.62,38.46,38.62,27500.0,30.8795,30.9035,30.7755,30.9035,27500.0
2006-04-05 14:00:00,38.61,38.68,38.53,38.53,34500.0,30.8955,30.9515,30.8315,30.8315,34500.0
2006-04-05 14:30:00,38.54,38.54,38.39,38.53,32100.0,30.8395,30.8395,30.7195,30.8315,32100.0
2006-04-05 15:00:00,38.53,38.66,38.46,38.66,33500.0,30.8315,30.9355,30.7755,30.9355,33500.0
2006-04-05 15:30:00,38.65,38.65,38.39,38.41,77500.0,30.9275,30.9275,30.7195,30.7355,77500.0
2006-04-06 09:30:00,38.37,38.43,38.2,38.35,37800.0,30.7035,30.7515,30.5674,30.6875,37800.0
2006-04-06 10:00:00,38.35,38.42,38.23,38.24,32700.0,30.6875,30.7435,30.5915,30.5995,32700.0
2006-04-06 10:30:00,38.26,38.35,38.23,38.26,28900.0,30.6155,30.6875,30.5915,30.6155,28900.0
2006-04-06 11:00:00,38.26,38.3,38.2,38.26,30800.0,30.6155,30.6475,30.5674,30.6155,30800.0
2006-04-06 11:30:00,38.28,38.31,38.1,38.11,24900.0,30.6315,30.6555,30.4874,30.4954,24900.0
2006-04-06 12:00:00,38.1,38.2,38.04,38.13,31000.0,30.4874,30.5674,30.4394,30.5114,31000.0
2006-04-06 12:30:00,38.13,38.29,38.13,38.24,22300.0,30.5114,30.6395,30.5114,30.5995,22300.0
2006-04-06 13:00:00,38.27,38.4,38.22,38.37,22400.0,30.6235,30.7275,30.5834,30.7035,22400.0
2006-04-06 13:30:00,38.38,38.45,38.36,38.43,28700.0,30.7115,30.7675,30.6955,30.7515,28700.0
2006-04-06 14:00:00,38.42,38.5,38.38,38.42,24900.0,30.7435,30.8075,30.7115,30.7435,24900.0
2006-04-06 14:30:00,38.43,38.43,38.31,38.34,31800.0,30.7515,30.7515,30.6555,30.6795,31800.0
2006-04-06 15:00:00,38.33,38.36,38.23,38.32,29300.0,30.6715,30.6955,30.5915,30.6635,29300.0
2006-04-06 15:30:00,38.32,38.43,38.25,38.31,48600.0,30.6635,30.7515,30.6075,30.6555,48600.0
2006-04-07 09:30:00,38.25,38.58,38.25,38.4,38400.0,30.6075,30.8715,30.6075,30.7275,38400.0
2006-04-07 10:00:00,38.43,38.53,38.28,38.29,36400.0,30.7515,30.8315,30.6315,30.6395,36400.0
2006-04-07 10:30:00,38.29,38.33,38.16,38.25,27000.0,30.6395,30.6715,30.5354,30.6075,27000.0
2006-04-07 11:00:00,38.27,38.46,38.26,38.29,35400.0,30.6235,30.7755,30.6155,30.6395,35400.0
2006-04-07 11:30:00,38.28,38.29,37.86,37.98,48900.0,30.6315,30.6395,30.2954,30.3914,48900.0
2006-04-07 12:00:00,37.97,38.17,37.89,38.14,44500.0,30.3834,30.5434,30.3194,30.5194,44500.0
2006-04-07 12:30:00,38.17,38.17,38.03,38.04,23800.0,30.5434,30.5434,30.4314,30.4394,23800.0
2006-04-07 13:00:00,38.02,38.18,37.94,38.08,27200.0,30.4234,30.5514,30.3594,30.4714,27200.0
2006-04-07 13:30:00,38.09,38.11,37.97,38.02,30000.0,30.4794,30.4954,30.3834,30.4234,30000.0
2006-04-07 14:00:00,37.99,38.13,37.97,38.0,20400.0,30.3994,30.5114,30.3834,30.4074,20400.0
2006-04-07 14:30:00,38.02,38.2,38.01,38.01,24400.0,30.4234,30.5674,30.4154,30.4154,24400.0
2006-04-07 15:00:00,38.01,38.08,37.97,37.99,43900.0,30.4154,30.4714,30.3834,30.3994,43900.0
2006-04-07 15:30:00,37.99,38.02,37.9,37.96,49800.0,30.3994,30.4234,30.3274,30.3754,49800.0
2006-04-10 09:30:00,38.04,38.15,37.81,37.82,26200.0,30.4394,30.5274,30.2554,30.2634,26200.0
2006-04-10 10:00:00,37.82,38.11,37.82,38.0,22600.0,30.2634,30.4954,30.2634,30.4074,22600.0
2006-04-10 10:30:00,38.0,38.03,37.82,37.82,37400.0,30.4074,30.4314,30.2634,30.2634,37400.0
2006-04-10 11:00:00,37.83,38.02,37.81,38.02,38500.0,30.2714,30.4234,30.2554,30.4234,38500.0
2006-04-10 11:30:00,38.0,38.24,37.98,38.15,42600.0,30.4074,30.5995,30.3914,30.5274,42600.0
2006-04-10 12:00:00,38.15,38.2,38.0,38.05,22600.0,30.5274,30.5674,30.4074,30.4474,22600.0
2006-04-10 12:30:00,38.03,38.03,37.97,38.01,28800.0,30.4314,30.4314,30.3834,30.4154,28800.0
2006-04-10 13:00:00,38.01,38.01,37.93,38.01,17900.0,30.4154,30.4154,30.3514,30.4154,17900.0
2006-04-10 13:30:00,38.01,38.01,37.82,37.9,23100.0,30.4154,30.4154,30.2634,30.3274,23100.0
2006-04-10 14:00:00,37.9,38.0,37.85,37.93,26300.0,30.3274,30.4074,30.2874,30.3514,26300.0
2006-04-10 14:30:00,37.95,37.98,37.85,37.87,33500.0,30.3674,30.3914,30.2874,30.3034,33500.0
2006-04-10 15:00:00,37.89,38.0,37.89,37.91,35300.0,30.3194,30.4074,30.3194,30.3354,35300.0
2006-04-10 15:30:00,37.91,37.97,37.87,37.87,71000.0,30.3354,30.3834,30.3034,30.3034,71000.0
2006-04-11 09:30:00,37.94,37.99,37.63,37.63,122100.0,30.3594,30.3994,30.1113,30.1113,122100.0
2006-04-11 10:00:00,37.63,37.64,37.48,37.52,49000.0,30.1113,30.1193,29.9913,30.0233,49000.0
2006-04-11 10:30:00,37.52,37.69,37.43,37.69,39800.0,30.0233,30.1593,29.9513,30.1593,39800.0
2006-04-11 11:00:00,37.68,37.87,37.67,37.86,31300.0,30.1513,30.3034,30.1433,30.2954,31300.0
2006-04-11 11:30:00,37.87,37.9,37.7,37.71,23400.0,30.3034,30.3274,30.1673,30.1753,23400.0
2006-04-11 12:00:00,37.71,37.77,37.69,37.73,21800.0,30.1753,30.2234,30.1593,30.1914,21800.0
2006-04-11 12:30:00,37.73,37.73,37.56,37.62,44400.0,30.1914,30.1914,30.0553,30.1033,44400.0
2006-04-11 13:00:00,37.61,37.72,37.61,37.69,35500.0,30.0953,30.1834,30.0953,30.1593,35500.0
2006-04-11 13:30:00,37.69,37.69,37.5,37.6,33500.0,30.1593,30.1593,30.0073,30.0873,33500.0
2006-04-11 14:00:00,37.58,37.63,37.46,37.48,51100.0,30.0713,30.1113,29.9753,29.9913,51100.0
2006-04-11 14:30:00,37.48,37.53,37.44,37.46,49500.0,29.9913,30.0313,29.9593,29.9753,49500.0
2006-04-11 15:00:00,37.47,37.47,37.35,37.39,47400.0,29.9833,29.9833,29.8873,29.9193,47400.0
2006-04-11 15:30:00,37.39,37.42,37.3,37.38,87300.0,29.9193,29.9433,29.8473,29.9113,87300.0
2006-04-12 09:30:00,37.42,37.53,37.4,37.53,38800.0,29.9433,30.0313,29.9273,30.0313,38800.0
2006-04-12 10:00:00,37.54,37.65,37.54,37.62,32600.0,30.0393,30.1273,30.0393,30.1033,32600.0
2006-04-12 10:30:00,37.61,37.87,37.47,37.87,54300.0,30.0953,30.3034,29.9833,30.3034,54300.0
2006-04-12 11:00:00,37.86,37.87,37.73,37.76,34700.0,30.2954,30.3034,30.1914,30.2154,34700.0
2006-04-12 11:30:00,37.76,37.81,37.69,37.72,20600.0,30.2154,30.2554,30.1593,30.1834,20600.0
2006-04-12 12:00:00,37.74,37.8,37.71,37.72,20200.0,30.1994,30.2474,30.1753,30.1834,20200.0
2006-04-12 12:30:00,37.72,37.86,37.72,37.86,21700.0,30.1834,30.2954,30.1834,30.2954,21700.0
2006-04-12 13:00:00,37.86,37.9,37.81,37.87,75300.0,30.2954,30.3274,30.2554,30.3034,75300.0
2006-04-12 13:30:00,37.89,37.89,37.73,37.74,30100.0,30.3194,30.3194,30.1914,30.1994,30100.0
2006-04-12 14:00:00,37.73,37.84,37.73,37.81,32200.0,30.1914,30.2794,30.1914,30.2554,32200.0
2006-04-12 14:30:00,37.82,37.83,37.76,37.79,30500.0,30.2634,30.2714,30.2154,30.2394,30500.0
2006-04-12 15:00:00,37.79,37.88,37.79,37.84,32800.0,30.2394,30.3114,30.2394,30.2794,32800.0
2006-04-12 15:30:00,37.85,37.88,37.71,37.77,68500.0,30.2874,30.3114,30.1753,30.2234,68500.0
2006-04-13 09:30:00,37.63,37.88,37.63,37.78,29900.0,30.1113,30.3114,30.1113,30.2314,29900.0
2006-04-13 10:00:00,37.8,37.98,37.75,37.8,55500.0,30.2474,30.3914,30.2074,30.2474,55500.0
2006-04-13 10:30:00,37.8,38.07,37.77,38.04,25500.0,30.2474,30.4634,30.2234,30.4394,25500.0
2006-04-13 11:00:00,38.03,38.08,37.93,37.98,32800.0,30.4314,30.4714,30.3514,30.3914,32800.0
2006-04-13 11:30:00,37.99,38.04,37.93,38.04,24900.0,30.3994,30.4394,30.3514,30.4394,24900.0
2006-04-13 12:00:00,38.02,38.06,37.96,38.03,19000.0,30.4234,30.4554,30.3754,30.4314,19000.0
2006-04-13 12:30:00,38.04,38.06,37.94,37.98,21500.0,30.4394,30.4554,30.3594,30.3914,21500.0
2006-04-13 13:00:00,37.97,38.03,37.91,38.02,17200.0,30.3834,30.4314,30.3354,30.4234,17200.0
2006-04-13 13:30:00,38.0,38.06,37.97,38.01,31400.0,30.4074,30.4554,30.3834,30.4154,31400.0
2006-04-13 14:00:00,38.01,38.06,38.0,38.01,36500.0,30.4154,30.4554,30.4074,30.4154,36500.0
2006-04-13 14:30:00,38.01,38.05,37.96,37.99,45200.0,30.4154,30.4474,30.3754,30.3994,45200.0
2006-04-13 15:00:00,37.99,38.11,37.95,38.08,37600.0,30.3994,30.4954,30.3674,30.4714,37600.0
2006-04-13 15:30:00,38.08,38.1,37.91,38.0,84200.0,30.4714,30.4874,30.3354,30.4074,84200.0
2006-04-17 09:30:00,37.93,38.12,37.85,38.04,25600.0,30.3514,30.5034,30.2874,30.4394,25600.0
2006-04-17 10:00:00,38.03,38.07,37.91,37.98,15100.0,30.4314,30.4634,30.3354,30.3914,15100.0
2006-04-17 10:30:00,37.99,38.03,37.94,38.0,10000.0,30.3994,30.4314,30.3594,30.4074,10000.0
2006-04-17 11:00:00,38.0,38.01,37.9,37.97,19700.0,30.4074,30.4154,30.3274,30.3834,19700.0
2006-04-17 11:30:00,37.97,37.99,37.86,37.99,15600.0,30.3834,30.3994,30.2954,30.3994,15600.0
2006-04-17 12:00:00,37.99,38.0,37.87,37.88,13600.0,30.3994,30.4074,30.3034,30.3114,13600.0
2006-04-17 12:30:00,37.87,37.87,37.77,37.87,13500.0,30.3034,30.3034,30.2234,30.3034,13500.0
2006-04-17 13:00:00,37.86,37.97,37.76,37.94,18100.0,30.2954,30.3834,30.2154,30.3594,18100.0
2006-04-17 13:30:00,37.98,38.01,37.8,37.86,36800.0,30.3914,30.4154,30.2474,30.2954,36800.0
2006-04-17 14:00:00,37.86,37.89,37.79,37.8,26800.0,30.2954,30.3194,30.2394,30.2474,26800.0
2006-04-17 14:30:00,37.81,37.95,37.81,37.83,27600.0,30.2554,30.3674,30.2554,30.2714,27600.0
2006-04-17 15:00:00,37.82,37.87,37.76,37.86,27400.0,30.2634,30.3034,30.2154,30.2954,27400.0
2006-04-17 15:30:00,37.85,37.97,37.82,37.93,38900.0,30.2874,30.3834,30.2634,30.3514,38900.0
2006-04-18 09:30:00,37.84,37.98,37.84,37.97,33200.0,30.2794,30.3914,30.2794,30.3834,33200.0
2006-04-18 10:00:00,37.98,38.05,37.93,38.02,27700.0,30.3914,30.4474,30.3514,30.4234,27700.0
2006-04-18 10:30:00,38.02,38.09,37.98,38.01,20700.0,30.4234,30.4794,30.3914,30.4154,20700.0
2006-04-18 11:00:00,38.06,38.15,38.03,38.15,19500.0,30.4554,30.5274,30.4314,30.5274,19500.0
2006-04-18 11:30:00,38.13,38.2,38.07,38.2,50800.0,30.5114,30.5674,30.4634,30.5674,50800.0
2006-04-18 12:00:00,38.16,38.2,38.07,38.07,23200.0,30.5354,30.5674,30.4634,30.4634,23200.0
2006-04-18 12:30:00,38.08,38.08,37.95,38.02,22100.0,30.4714,30.4714,30.3674,30.4234,22100.0
2006-04-18 13:00:00,38.08,38.12,37.91,37.92,17100.0,30.4714,30.5034,30.3354,30.3434,17100.0
2006-04-18 13:30:00,37.92,37.96,37.86,37.91,25200.0,30.3434,30.3754,30.2954,30.3354,25200.0
2006-04-18 14:00:00,37.92,38.2,37.92,38.07,51100.0,30.3434,30.5674,30.3434,30.4634,51100.0
2006-04-18 14:30:00,38.07,38.13,37.99,38.1,40600.0,30.4634,30.5114,30.3994,30.4874,40600.0
2006-04-18 15:00:00,38.1,38.23,38.09,38.1,50700.0,30.4874,30.5915,30.4794,30.4874,50700.0
2006-04-18 15:30:00,38.09,38.15,38.05,38.08,76700.0,30.4794,30.5274,30.4474,30.4714,76700.0
2006-04-19 09:30:00,38.03,38.21,37.97,38.19,26600.0,30.4314,30.5754,30.3834,30.5594,26600.0
2006-04-19 10:00:00,38.19,38.21,37.88,37.92,33200.0,30.5594,30.5754,30.3114,30.3434,33200.0
2006-04-19 10:30:00,37.9,38.09,37.88,37.99,23600.0,30.3274,30.4794,30.3114,30.3994,23600.0
2006-04-19 11:00:00,37.99,38.17,37.96,38.13,29600.0,30.3994,30.5434,30.3754,30.5114,29600.0
2006-04-19 11:30:00,38.13,38.21,38.1,38.16,16400.0,30.5114,30.5754,30.4874,30.5354,16400.0
2006-04-19 12:00:00,38.16,38.2,38.16,38.2,20300.0,30.5354,30.5674,30.5354,30.5674,20300.0
2006-04-19 12:30:00,38.2,38.23,38.08,38.13,18900.0,30.5674,30.5915,30.4714,30.5114,18900.0
2006-04-19 13:00:00,38.13,38.23,38.11,38.11,29300.0,30.5114,30.5915,30.4954,30.4954,29300.0
2006-04-19 13:30:00,38.11,38.22,37.98,37.98,61600.0,30.4954,30.5834,30.3914,30.3914,61600.0
2006-04-19 14:00:00,37.98,38.13,37.98,38.09,50100.0,30.3914,30.5114,30.3914,30.4794,50100.0
2006-04-19 14:30:00,38.1,38.12,37.98,38.06,98500.0,30.4874,30.5034,30.3914,30.4554,98500.0
2006-04-19 15:00:00,38.05,38.07,37.99,38.01,83000.0,30.4474,30.4634,30.3994,30.4154,83000.0
2006-04-19 15:30:00,38.01,38.05,37.96,37.97,45400.0,30.4154,30.4474,30.3754,30.3834,45400.0
2006-04-20 09:30:00,38.02,38.32,38.02,38.28,33300.0,30.4234,30.6635,30.4234,30.6315,33300.0
2006-04-20 10:00:00,38.27,38.63,38.27,38.5,40600.0,30.6235,30.9115,30.6235,30.8075,40600.0
2006-04-20 10:30:00,38.51,38.55,38.23,38.26,36900.0,30.8155,30.8475,30.5915,30.6155,36900.0
2006-04-20 11:00:00,38.25,38.41,38.12,38.41,52100.0,30.6075,30.7355,30.5034,30.7355,52100.0
2006-04-20 11:30:00,38.41,38.62,38.41,38.59,51600.0,30.7355,30.9035,30.7355,30.8795,51600.0
2006-04-20 12:00:00,38.6,38.72,38.55,38.63,33100.0,30.8875,30.9835,30.8475,30.9115,33100.0
2006-04-20 12:30:00,38.63,38.68,38.63,38.68,14700.0,30.9115,30.9515,30.9115,30.9515,14700.0
2006-04-20 13:00:00,38.68,38.72,38.57,38.61,37700.0,30.9515,30.9835,30.8635,30.8955,37700.0
2006-04-20 13:30:00,38.64,38.68,38.64,38.68,19300.0,30.9195,30.9515,30.9195,30.9515,19300.0
2006-04-20 14:00:00,38.71,38.78,38.65,38.78,38400.0,30.9755,31.0316,30.9275,31.0316,38400.0
2006-04-20 14:30:00,38.77,38.99,38.76,38.86,53500.0,31.0236,31.1996,31.0156,31.0956,53500.0
2006-04-20 15:00:00,38.87,38.97,38.66,38.67,54400.0,31.1036,31.1836,30.9355,30.9435,54400.0
2006-04-20 15:30:00,38.68,38.73,38.56,38.65,79400.0,30.9515,30.9915,30.8555,30.9275,79400.0
2006-04-21 09:30:00,39.1,39.1,38.45,38.47,138400.0,31.2876,31.2876,30.7675,30.7835,138400.0
2006-04-21 10:00:00,38.48,38.48,38.1,38.2,158800.0,30.7915,30.7915,30.4874,30.5674,158800.0
2006-04-21 10:30:00,38.17,38.35,38.16,38.27,39900.0,30.5434,30.6875,30.5354,30.6235,39900.0
2006-04-21 11:00:00,38.26,38.4,38.22,38.23,48000.0,30.6155,30.7275,30.5834,30.5915,48000.0
2006-04-21 11:30:00,38.22,38.25,38.12,38.12,49600.0,30.5834,30.6075,30.5034,30.5034,49600.0
2006-04-21 12:00:00,38.11,38.25,38.01,38.25,47200.0,30.4954,30.6075,30.4154,30.6075,47200.0
2006-04-21 12:30:00,38.25,38.52,38.24,38.42,33500.0,30.6075,30.8235,30.5995,30.7435,33500.0
2006-04-21 13:00:00,38.42,38.51,38.33,38.45,12000.0,30.7435,30.8155,30.6715,30.7675,12000.0
2006-04-21 13:30:00,38.45,38.49,38.37,38.37,19800.0,30.7675,30.7995,30.7035,30.7035,19800.0
2006-04-21 14:00:00,38.37,38.42,38.13,38.13,53500.0,30.7035,30.7435,30.5114,30.5114,53500.0
2006-04-21 14:30:00,38.13,38.3,37.97,38.19,50900.0,30.5114,30.6475,30.3834,30.5594,50900.0
2006-04-21 15:00:00,38.19,38.28,38.1,38.22,84400.0,30.5594,30.6315,30.4874,30.5834,84400.0
2006-04-21 15:30:00,38.22,38.28,37.99,38.01,250000.0,30.5834,30.6315,30.3994,30.4154,250000.0
2006-04-24 09:30:00,38.0,38.23,37.92,38.03,39300.0,30.4074,30.5915,30.3434,30.4314,39300.0
2006-04-24 10:00:00,38.08,38.37,37.99,38.28,38200.0,30.4714,30.7035,30.3994,30.6315,38200.0
2006-04-24 10:30:00,38.28,38.47,38.26,38.3,34300.0,30.6315,30.7835,30.6155,30.6475,34300.0
2006-04-24 11:00:00,38.32,38.35,38.19,38.3,28900.0,30.6635,30.6875,30.5594,30.6475,28900.0
2006-04-24 11:30:00,38.3,38.54,38.29,38.5,30100.0,30.6475,30.8395,30.6395,30.8075,30100.0
2006-04-24 12:00:00,38.51,38.54,38.43,38.5,23000.0,30.8155,30.8395,30.7515,30.8075,23000.0
2006-04-24 12:30:00,38.48,38.59,38.48,38.58,25900.0,30.7915,30.8795,30.7915,30.8715,25900.0
2006-04-24 13:00:00,38.58,38.58,38.41,38.41,22500.0,30.8715,30.8715,30.7355,30.7355,22500.0
2006-04-24 13:30:00,38.42,38.61,38.4,38.58,38000.0,30.7435,30.8955,30.7275,30.8715,38000.0
2006-04-24 14:00:00,38.59,38.64,38.55,38.55,35000.0,30.8795,30.9195,30.8475,30.8475,35000.0
2006-04-24 14:30:00,38.55,38.62,38.54,38.58,27800.0,30.8475,30.9035,30.8395,30.8715,27800.0
2006-04-24 15:00:00,38.57,38.65,38.55,38.63,44700.0,30.8635,30.9275,30.8475,30.9115,44700.0
2006-04-24 15:30:00,38.64,38.66,38.41,38.41,75800.0,30.9195,30.9355,30.7355,30.7355,75800.0
2006-04-25 09:30:00,38.42,38.48,38.19,38.3,33100.0,30.7435,30.7915,30.5594,30.6475,33100.0
2006-04-25 10:00:00,38.3,38.3,37.86,37.92,32700.0,30.6475,30.6475,30.2954,30.3434,32700.0
2006-04-25 10:30:00,37.92,38.17,37.91,38.07,24100.0,30.3434,30.5434,30.3354,30.4634,24100.0
2006-04-25 11:00:00,38.08,38.12,37.98,38.04,18400.0,30.4714,30.5034,30.3914,30.4394,18400.0
2006-04-25 11:30:00,38.02,38.17,37.9,37.9,47900.0,30.4234,30.5434,30.3274,30.3274,47900.0
2006-04-25 12:00:00,37.9,37.91,37.8,37.86,31400.0,30.3274,30.3354,30.2474,30.2954,31400.0
2006-04-25 12:30:00,37.85,37.9,37.83,37.84,19700.0,30.2874,30.3274,30.2714,30.2794,19700.0
2006-04-25 13:00:00,37.83,37.9,37.8,37.88,37000.0,30.2714,30.3274,30.2474,30.3114,37000.0
2006-04-25 13:30:00,37.88,37.97,37.87,37.91,26400.0,30.3114,30.3834,30.3034,30.3354,26400.0
2006-04-25 14:00:00,37.9,38.02,37.9,37.93,27700.0,30.3274,30.4234,30.3274,30.3514,27700.0
2006-04-25 14:30:00,37.93,38.05,37.65,37.66,73000.0,30.3514,30.4474,30.1273,30.1353,73000.0
2006-04-25 15:00:00,37.66,37.82,37.65,37.79,41200.0,30.1353,30.2634,30.1273,30.2394,41200.0
2006-04-25 15:30:00,37.78,37.93,37.78,37.93,49300.0,30.2314,30.3514,30.2314,30.3514,49300.0
2006-04-26 09:30:00,38.0,38.21,38.0,38.1,31000.0,30.4074,30.5754,30.4074,30.4874,31000.0
2006-04-26 10:00:00,38.09,38.24,38.0,38.16,30500.0,30.4794,30.5995,30.4074,30.5354,30500.0
2006-04-26 10:30:00,38.18,38.25,38.11,38.21,24700.0,30.5514,30.6075,30.4954,30.5754,24700.0
2006-04-26 11:00:00,38.21,38.29,38.12,38.13,25500.0,30.5754,30.6395,30.5034,30.5114,25500.0
2006-04-26 11:30:00,38.13,38.18,38.11,38.17,18400.0,30.5114,30.5514,30.4954,30.5434,18400.0
2006-04-26 12:00:00,38.16,38.29,38.12,38.29,17300.0,30.5354,30.6395,30.5034,30.6395,17300.0
2006-04-26 12:30:00,38.29,38.33,38.24,38.28,18600.0,30.6395,30.6715,30.5995,30.6315,18600.0
2006-04-26 13:00:00,38.26,38.34,38.25,38.26,22600.0,30.6155,30.6795,30.6075,30.6155,22600.0
2006-04-26 13:30:00,38.25,38.29,38.23,38.27,20000.0,30.6075,30.6395,30.5915,30.6235,20000.0
2006-04-26 14:00:00,38.26,38.31,38.1,38.11,29100.0,30.6155,30.6555,30.4874,30.4954,29100.0
2006-04-26 14:30:00,38.11,38.14,38.03,38.03,39300.0,30.4954,30.5194,30.4314,30.4314,39300.0
2006-04-26 15:00:00,38.05,38.08,38.0,38.03,38500.0,30.4474,30.4714,30.4074,30.4314,38500.0
2006-04-26 15:30:00,38.03,38.15,38.0,38.15,57400.0,30.4314,30.5274,30.4074,30.5274,57400.0
2006-04-27 09:30:00,38.18,38.22,37.69,37.92,50600.0,30.5514,30.5834,30.1593,30.3434,50600.0
2006-04-27 10:00:00,37.93,38.26,37.8,37.89,66900.0,30.3514,30.6155,30.2474,30.3194,66900.0
2006-04-27 10:30:00,37.86,38.12,37.71,38.06,47200.0,30.2954,30.5034,30.1753,30.4554,47200.0
2006-04-27 11:00:00,38.03,38.45,38.02,38.41,24100.0,30.4314,30.7675,30.4234,30.7355,24100.0
2006-04-27 11:30:00,38.41,38.41,38.15,38.29,21600.0,30.7355,30.7355,30.5274,30.6395,21600.0
2006-04-27 12:00:00,38.29,38.5,38.29,38.41,27400.0,30.6395,30.8075,30.6395,30.7355,27400.0
2006-04-27 12:30:00,38.4,38.44,38.26,38.41,22000.0,30.7275,30.7595,30.6155,30.7355,22000.0
2006-04-27 13:00:00,38.41,38.47,38.13,38.14,32800.0,30.7355,30.7835,30.5114,30.5194,32800.0
2006-04-27 13:30:00,38.13,38.16,38.08,38.14,19800.0,30.5114,30.5354,30.4714,30.5194,19800.0
2006-04-27 14:00:00,38.14,38.21,38.1,38.16,25000.0,30.5194,30.5754,30.4874,30.5354,25000.0
2006-04-27 14:30:00,38.15,38.31,38.07,38.29,39100.0,30.5274,30.6555,30.4634,30.6395,39100.0
2006-04-27 15:00:00,38.28,38.33,38.09,38.1,32500.0,30.6315,30.6715,30.4794,30.4874,32500.0
2006-04-27 15:30:00,38.08,38.08,37.94,38.02,76600.0,30.4714,30.4714,30.3594,30.4234,76600.0
2006-04-28 09:30:00,38.03,38.03,37.7,37.77,32000.0,30.4314,30.4314,30.1673,30.2234,32000.0
2006-04-28 10:00:00,37.76,38.0,37.75,37.85,70400.0,30.2154,30.4074,30.2074,30.2874,70400.0
2006-04-28 10:30:00,37.88,37.88,37.63,37.63,29000.0,30.3114,30.3114,30.1113,30.1113,29000.0
2006-04-28 11:00:00,37.61,37.9,37.6,37.86,20900.0,30.0953,30.3274,30.0873,30.2954,20900.0
2006-04-28 11:30:00,37.86,37.9,37.76,37.89,16900.0,30.2954,30.3274,30.2154,30.3194,16900.0
2006-04-28 12:00:00,37.88,37.9,37.78,37.78,8900.0,30.3114,30.3274,30.2314,30.2314,8900.0
2006-04-28 12:30:00,37.78,37.78,37.63,37.69,16200.0,30.2314,30.2314,30.1113,30.1593,16200.0
2006-04-28 13:00:00,37.69,37.83,37.67,37.73,18900.0,30.1593,30.2714,30.1433,30.1914,18900.0
2006-04-28 13:30:00,37.7,37.76,37.69,37.72,25800.0,30.1673,30.2154,30.1593,30.1834,25800.0
2006-04-28 14:00:00,37.73,37.76,37.68,37.73,20900.0,30.1914,30.2154,30.1513,30.1914,20900.0
2006-04-28 14:30:00,37.74,37.77,37.7,37.77,33100.0,30.1994,30.2234,30.1673,30.2234,33100.0
2006-04-28 15:00:00,37.77,37.8,37.69,37.77,47400.0,30.2234,30.2474,30.1593,30.2234,47400.0
2006-04-28 15:30:00,37.77,37.82,37.72,37.77,79000.0,30.2234,30.2634,30.1834,30.2234,79000.0
2006-05-01 09:30:00,37.55,38.03,37.55,37.92,70800.0,30.0473,30.4314,30.0473,30.3434,70800.0
2006-05-01 10:00:00,37.92,38.0,37.8,37.88,29000.0,30.3434,30.4074,30.2474,30.3114,29000.0
2006-05-01 10:30:00,37.84,37.94,37.81,37.88,23500.0,30.2794,30.3594,30.2554,30.3114,23500.0
2006-05-01 11:00:00,37.9,37.98,37.69,37.77,58900.0,30.3274,30.3914,30.1593,30.2234,58900.0
2006-05-01 11:30:00,37.75,37.84,37.71,37.75,24700.0,30.2074,30.2794,30.1753,30.2074,24700.0
2006-05-01 12:00:00,37.75,37.8,37.65,37.65,30600.0,30.2074,30.2474,30.1273,30.1273,30600.0
2006-05-01 12:30:00,37.65,37.78,37.64,37.78,25900.0,30.1273,30.2314,30.1193,30.2314,25900.0
2006-05-01 13:00:00,37.78,37.81,37.71,37.72,44600.0,30.2314,30.2554,30.1753,30.1834,44600.0
2006-05-01 13:30:00,37.72,37.75,37.7,37.73,29200.0,30.1834,30.2074,30.1673,30.1914,29200.0
2006-05-01 14:00:00,37.73,37.74,37.64,37.67,28900.0,30.1914,30.1994,30.1193,30.1433,28900.0
2006-05-01 14:30:00,37.67,37.71,37.66,37.69,43600.0,30.1433,30.1753,30.1353,30.1593,43600.0
2006-05-01 15:00:00,37.68,37.74,37.45,37.53,47900.0,30.1513,30.1994,29.9673,30.0313,47900.0
2006-05-01 15:30:00,37.51,37.55,37.42,37.45,122900.0,30.0153,30.0473,29.9433,29.9673,122900.0
2006-05-02 09:30:00,37.45,37.73,37.4,37.67,41100.0,29.9673,30.1914,29.9273,30.1433,41100.0
2006-05-02 10:00:00,37.69,37.85,37.66,37.84,47800.0,30.1593,30.2874,30.1353,30.2794,47800.0
2006-05-02 10:30:00,37.87,37.93,37.73,37.84,38300.0,30.3034,30.3514,30.1914,30.2794,38300.0
2006-05-02 11:00:00,37.84,37.88,37.69,37.81,45400.0,30.2794,30.3114,30.1593,30.2554,45400.0
2006-05-02 11:30:00,37.84,37.95,37.82,37.91,28100.0,30.2794,30.3674,30.2634,30.3354,28100.0
2006-05-02 12:00:00,37.89,37.9,37.78,37.87,17800.0,30.3194,30.3274,30.2314,30.3034,17800.0
2006-05-02 12:30:00,37.87,38.08,37.87,38.04,64500.0,30.3034,30.4714,30.3034,30.4394,64500.0
2006-05-02 13:00:00,38.04,38.05,38.0,38.01,33600.0,30.4394,30.4474,30.4074,30.4154,33600.0
2006-05-02 13:30:00,38.01,38.09,38.0,38.08,40300.0,30.4154,30.4794,30.4074,30.4714,40300.0
2006-05-02 14:00:00,38.09,38.13,38.0,38.0,39500.0,30.4794,30.5114,30.4074,30.4074,39500.0
2006-05-02 14:30:00,38.0,38.13,38.0,38.12,71400.0,30.4074,30.5114,30.4074,30.5034,71400.0
2006-05-02 15:00:00,38.11,38.13,38.07,38.08,34200.0,30.4954,30.5114,30.4634,30.4714,34200.0
2006-05-02 15:30:00,38.08,38.08,38.0,38.03,50700.0,30.4714,30.4714,30.4074,30.4314,50700.0
2006-05-03 09:30:00,38.07,38.07,37.7,37.82,35800.0,30.4634,30.4634,30.1673,30.2634,35800.0
2006-05-03 10:00:00,37.82,37.94,37.76,37.9,18800.0,30.2634,30.3594,30.2154,30.3274,18800.0
2006-05-03 10:30:00,37.91,38.05,37.9,37.9,25700.0,30.3354,30.4474,30.3274,30.3274,25700.0
2006-05-03 11:00:00,37.91,37.99,37.68,37.72,23000.0,30.3354,30.3994,30.1513,30.1834,23000.0
2006-05-03 11:30:00,37.72,37.8,37.64,37.78,16300.0,30.1834,30.2474,30.1193,30.2314,16300.0
2006-05-03 12:00:00,37.78,37.8,37.67,37.74,20600.0,30.2314,30.2474,30.1433,30.1994,20600.0
2006-05-03 12:30:00,37.7,37.82,37.7,37.79,8200.0,30.1673,30.2634,30.1673,30.2394,8200.0
2006-05-03 13:00:00,37.79,37.83,37.71,37.75,13100.0,30.2394,30.2714,30.1753,30.2074,13100.0
2006-05-03 13:30:00,37.76,37.76,37.63,37.71,12700.0,30.2154,30.2154,30.1113,30.1753,12700.0
2006-05-03 14:00:00,37.72,37.83,37.64,37.83,26500.0,30.1834,30.2714,30.1193,30.2714,26500.0
2006-05-03 14:30:00,37.83,37.91,37.81,37.9,29200.0,30.2714,30.3354,30.2554,30.3274,29200.0
2006-05-03 15:00:00,37.9,37.99,37.88,37.92,40800.0,30.3274,30.3994,30.3114,30.3434,40800.0
2006-05-03 15:30:00,37.93,38.04,37.83,37.88,49300.0,30.3514,30.4394,30.2714,30.3114,49300.0
2006-05-04 09:30:00,37.84,38.25,37.84,38.22,30700.0,30.2794,30.6075,30.2794,30.5834,30700.0
2006-05-04 10:00:00,38.23,38.5,38.17,38.3,29300.0,30.5915,30.8075,30.5434,30.6475,29300.0
2006-05-04 10:30:00,38.28,38.32,38.22,38.24,55200.0,30.6315,30.6635,30.5834,30.5995,55200.0
2006-05-04 11:00:00,38.27,38.32,38.24,38.31,17500.0,30.6235,30.6635,30.5995,30.6555,17500.0
2006-05-04 11:30:00,38.31,38.35,38.2,38.22,31100.0,30.6555,30.6875,30.5674,30.5834,31100.0
2006-05-04 12:00:00,38.21,38.28,38.12,38.12,13800.0,30.5754,30.6315,30.5034,30.5034,13800.0
2006-05-04 12:30:00,38.1,38.11,38.01,38.02,17600.0,30.4874,30.4954,30.4154,30.4234,17600.0
2006-05-04 13:00:00,38.03,38.1,38.03,38.1,10200.0,30.4314,30.4874,30.4314,30.4874,10200.0
2006-05-04 13:30:00,38.11,38.17,38.1,38.12,24600.0,30.4954,30.5434,30.4874,30.5034,24600.0
2006-05-04 14:00:00,38.11,38.15,38.09,38.09,48100.0,30.4954,30.5274,30.4794,30.4794,48100.0
2006-05-04 14:30:00,38.07,38.08,37.99,38.0,25500.0,30.4634,30.4714,30.3994,30.4074,25500.0
2006-05-04 15:00:00,38.0,38.03,37.97,38.0,74800.0,30.4074,30.4314,30.3834,30.4074,74800.0
2006-05-04 15:30:00,38.0,38.02,37.92,37.95,65500.0,30.4074,30.4234,30.3434,30.3674,65500.0
2006-05-05 09:30:00,38.02,38.18,38.02,38.04,30100.0,30.4234,30.5514,30.4234,30.4394,30100.0
2006-05-05 10:00:00,38.04,38.14,37.97,37.97,37800.0,30.4394,30.5194,30.3834,30.3834,37800.0
2006-05-05 10:30:00,37.97,38.14,37.95,38.11,30800.0,30.3834,30.5194,30.3674,30.4954,30800.0
2006-05-05 11:00:00,38.1,38.11,37.99,38.04,19600.0,30.4874,30.4954,30.3994,30.4394,19600.0
2006-05-05 11:30:00,38.04,38.17,38.04,38.15,31600.0,30.4394,30.5434,30.4394,30.5274,31600.0
2006-05-05 12:00:00,38.15,38.17,38.09,38.11,18700.0,30.5274,30.5434,30.4794,30.4954,18700.0
2006-05-05 12:30:00,38.11,38.13,38.05,38.07,26900.0,30.4954,30.5114,30.4474,30.4634,26900.0
2006-05-05 13:00:00,38.07,38.21,38.0,38.18,42800.0,30.4634,30.5754,30.4074,30.5514,42800.0
2006-05-05 13:30:00,38.22,38.34,38.19,38.34,40900.0,30.5834,30.6795,30.5594,30.6795,40900.0
2006-05-05 14:00:00,38.35,38.45,38.3,38.43,32900.0,30.6875,30.7675,30.6475,30.7515,32900.0
2006-05-05 14:30:00,38.4,38.56,38.4,38.49,24400.0,30.7275,30.8555,30.7275,30.7995,24400.0
2006-05-05 15:00:00,38.47,38.5,38.34,38.49,41700.0,30.7835,30.8075,30.6795,30.7995,41700.0
2006-05-05 15:30:00,38.5,38.6,38.49,38.53,46100.0,30.8075,30.8875,30.7995,30.8315,46100.0
2006-05-08 09:30:00,38.5,38.68,38.47,38.68,38300.0,30.8075,30.9515,30.7835,30.9515,38300.0
2006-05-08 10:00:00,38.68,38.8,38.58,38.76,32400.0,30.9515,31.0476,30.8715,31.0156,32400.0
2006-05-08 10:30:00,38.77,38.77,38.5,38.51,30800.0,31.0236,31.0236,30.8075,30.8155,30800.0
2006-05-08 11:00:00,38.5,38.54,38.42,38.54,30800.0,30.8075,30.8395,30.7435,30.8395,30800.0
2006-05-08 11:30:00,38.53,38.66,38.53,38.57,53700.0,30.8315,30.9355,30.8315,30.8635,53700.0
2006-05-08 12:00:00,38.57,38.61,38.57,38.61,17800.0,30.8635,30.8955,30.8635,30.8955,17800.0
2006-05-08 12:30:00,38.61,38.68,38.57,38.63,16900.0,30.8955,30.9515,30.8635,30.9115,16900.0
2006-05-08 13:00:00,38.62,38.66,38.61,38.62,10500.0,30.9035,30.9355,30.8955,30.9035,10500.0
2006-05-08 13:30:00,38.61,38.62,38.56,38.6,21600.0,30.8955,30.9035,30.8555,30.8875,21600.0
2006-05-08 14:00:00,38.61,38.64,38.59,38.62,18200.0,30.8955,30.9195,30.8795,30.9035,18200.0
2006-05-08 14:30:00,38.63,38.65,38.58,38.62,33600.0,30.9115,30.9275,30.8715,30.9035,33600.0
2006-05-08 15:00:00,38.61,38.62,38.5,38.57,73500.0,30.8955,30.9035,30.8075,30.8635,73500.0
2006-05-08 15:30:00,38.57,38.66,38.53,38.63,81100.0,30.8635,30.9355,30.8315,30.9115,81100.0
2006-05-09 09:30:00,38.55,38.67,38.42,38.47,29000.0,30.8475,30.9435,30.7435,30.7835,29000.0
2006-05-09 10:00:00,38.44,38.63,38.42,38.49,21100.0,30.7595,30.9115,30.7435,30.7995,21100.0
2006-05-09 10:30:00,38.49,38.57,38.45,38.55,19900.0,30.7995,30.8635,30.7675,30.8475,19900.0
2006-05-09 11:00:00,38.55,38.58,38.46,38.46,20200.0,30.8475,30.8715,30.7755,30.7755,20200.0
2006-05-09 11:30:00,38.47,38.48,38.31,38.32,17000.0,30.7835,30.7915,30.6555,30.6635,17000.0
2006-05-09 12:00:00,38.32,38.35,38.28,38.32,34300.0,30.6635,30.6875,30.6315,30.6635,34300.0
2006-05-09 12:30:00,38.32,38.34,38.24,38.27,18100.0,30.6635,30.6795,30.5995,30.6235,18100.0
2006-05-09 13:00:00,38.27,38.32,38.27,38.32,11500.0,30.6235,30.6635,30.6235,30.6635,11500.0
2006-05-09 13:30:00,38.32,38.33,38.27,38.29,22000.0,30.6635,30.6715,30.6235,30.6395,22000.0
2006-05-09 14:00:00,38.28,38.28,38.18,38.22,20900.0,30.6315,30.6315,30.5514,30.5834,20900.0
2006-05-09 14:30:00,38.22,38.22,38.14,38.17,34200.0,30.5834,30.5834,30.5194,30.5434,34200.0
2006-05-09 15:00:00,38.17,38.22,38.11,38.13,30400.0,30.5434,30.5834,30.4954,30.5114,30400.0
2006-05-09 15:30:00,38.13,38.2,38.11,38.15,44500.0,30.5114,30.5674,30.4954,30.5274,44500.0
2006-05-10 09:30:00,38.2,38.4,37.94,38.01,49900.0,30.5674,30.7275,30.3594,30.4154,49900.0
2006-05-10 10:00:00,38.01,38.28,37.94,38.24,19400.0,30.4154,30.6315,30.3594,30.5995,19400.0
2006-05-10 10:30:00,38.24,38.27,38.09,38.09,11700.0,30.5995,30.6235,30.4794,30.4794,11700.0
2006-05-10 11:00:00,38.09,38.23,38.05,38.2,21200.0,30.4794,30.5915,30.4474,30.5674,21200.0
2006-05-10 11:30:00,38.21,38.32,38.19,38.3,11300.0,30.5754,30.6635,30.5594,30.6475,11300.0
2006-05-10 12:00:00,38.3,38.3,38.08,38.13,18000.0,30.6475,30.6475,30.4714,30.5114,18000.0
2006-05-10 12:30:00,38.11,38.16,38.05,38.08,16300.0,30.4954,30.5354,30.4474,30.4714,16300.0
2006-05-10 13:00:00,38.09,38.12,38.03,38.06,15600.0,30.4794,30.5034,30.4314,30.4554,15600.0
2006-05-10 13:30:00,38.04,38.05,37.98,38.0,18500.0,30.4394,30.4474,30.3914,30.4074,18500.0
2006-05-10 14:00:00,38.02,38.19,37.94,37.95,37300.0,30.4234,30.5594,30.3594,30.3674,37300.0
2006-05-10 14:30:00,37.95,38.27,37.95,38.27,36700.0,30.3674,30.6235,30.3674,30.6235,36700.0
2006-05-10 15:00:00,38.23,38.3,38.07,38.07,27000.0,30.5915,30.6475,30.4634,30.4634,27000.0
2006-05-10 15:30:00,38.08,38.17,38.03,38.15,78100.0,30.4714,30.5434,30.4314,30.5274,78100.0
2006-05-11 09:30:00,38.12,38.16,37.81,37.97,22100.0,30.5034,30.5354,30.2554,30.3834,22100.0
2006-05-11 10:00:00,37.97,38.24,37.89,38.12,12000.0,30.3834,30.5995,30.3194,30.5034,12000.0
2006-05-11 10:30:00,38.11,38.11,37.83,37.87,25200.0,30.4954,30.4954,30.2714,30.3034,25200.0
2006-05-11 11:00:00,37.87,37.92,37.72,37.72,22300.0,30.3034,30.3434,30.1834,30.1834,22300.0
2006-05-11 11:30:00,37.73,37.82,37.68,37.73,17700.0,30.1914,30.2634,30.1513,30.1914,17700.0
2006-05-11 12:00:00,37.72,37.73,37.59,37.72,14500.0,30.1834,30.1914,30.0793,30.1834,14500.0
2006-05-11 12:30:00,37.72,37.95,37.72,37.95,21900.0,30.1834,30.3674,30.1834,30.3674,21900.0
2006-05-11 13:00:00,37.96,38.1,37.9,38.1,69700.0,30.3754,30.4874,30.3274,30.4874,69700.0
2006-05-11 13:30:00,38.11,38.18,38.06,38.17,26400.0,30.4954,30.5514,30.4554,30.5434,26400.0
2006-05-11 14:00:00,38.17,38.25,38.16,38.2,16600.0,30.5434,30.6075,30.5354,30.5674,16600.0
2006-05-11 14:30:00,38.21,38.24,38.09,38.11,18000.0,30.5754,30.5995,30.4794,30.4954,18000.0
2006-05-11 15:00:00,38.1,38.2,38.03,38.06,31700.0,30.4874,30.5674,30.4314,30.4554,31700.0
2006-05-11 15:30:00,38.05,38.06,37.96,38.06,78900.0,30.4474,30.4554,30.3754,30.4554,78900.0
2006-05-12 09:30:00,38.0,38.02,37.74,38.0,52400.0,30.4074,30.4234,30.1994,30.4074,52400.0
2006-05-12 10:00:00,37.99,38.06,37.77,37.78,51600.0,30.3994,30.4554,30.2234,30.2314,51600.0
2006-05-12 10:30:00,37.77,37.85,37.75,37.83,38600.0,30.2234,30.2874,30.2074,30.2714,38600.0
2006-05-12 11:00:00,37.81,37.89,37.79,37.81,33800.0,30.2554,30.3194,30.2394,30.2554,33800.0
2006-05-12 11:30:00,37.81,37.83,37.74,37.79,30200.0,30.2554,30.2714,30.1994,30.2394,30200.0
2006-05-12 12:00:00,37.8,37.99,37.8,37.96,27100.0,30.2474,30.3994,30.2474,30.3754,27100.0
2006-05-12 12:30:00,37.96,37.96,37.79,37.82,48600.0,30.3754,30.3754,30.2394,30.2634,48600.0
2006-05-12 13:00:00,37.8,37.9,37.78,37.87,35500.0,30.2474,30.3274,30.2314,30.3034,35500.0
2006-05-12 13:30:00,37.86,37.91,37.83,37.86,26700.0,30.2954,30.3354,30.2714,30.2954,26700.0
2006-05-12 14:00:00,37.87,38.07,37.87,38.01,40900.0,30.3034,30.4634,30.3034,30.4154,40900.0
2006-05-12 14:30:00,38.0,38.01,37.89,37.93,53000.0,30.4074,30.4154,30.3194,30.3514,53000.0
2006-05-12 15:00:00,37.92,37.98,37.89,37.94,56600.0,30.3434,30.3914,30.3194,30.3594,56600.0
2006-05-12 15:30:00,37.95,37.96,37.79,37.81,70100.0,30.3674,30.3754,30.2394,30.2554,70100.0
2006-05-15 09:30:00,37.9,38.06,37.86,37.86,58500.0,30.3274,30.4554,30.2954,30.2954,58500.0
2006-05-15 10:00:00,37.85,38.06,37.7,37.87,71600.0,30.2874,30.4554,30.1673,30.3034,71600.0
2006-05-15 10:30:00,37.84,38.14,37.82,38.07,50200.0,30.2794,30.5194,30.2634,30.4634,50200.0
2006-05-15 11:00:00,38.06,38.11,37.96,37.99,40000.0,30.4554,30.4954,30.3754,30.3994,40000.0
2006-05-15 11:30:00,37.99,38.08,37.86,38.04,74800.0,30.3994,30.4714,30.2954,30.4394,74800.0
2006-05-15 12:00:00,38.02,38.09,38.0,38.03,40100.0,30.4234,30.4794,30.4074,30.4314,40100.0
2006-05-15 12:30:00,38.03,38.06,38.0,38.02,23500.0,30.4314,30.4554,30.4074,30.4234,23500.0
2006-05-15 13:00:00,38.02,38.12,37.95,38.0,108000.0,30.4234,30.5034,30.3674,30.4074,108000.0
2006-05-15 13:30:00,37.99,38.0,37.9,37.97,43900.0,30.3994,30.4074,30.3274,30.3834,43900.0
2006-05-15 14:00:00,37.98,38.02,37.86,38.0,69300.0,30.3914,30.4234,30.2954,30.4074,69300.0
2006-05-15 14:30:00,37.99,38.13,37.94,38.03,37700.0,30.3994,30.5114,30.3594,30.4314,37700.0
2006-05-15 15:00:00,38.02,38.29,38.01,38.15,53000.0,30.4234,30.6395,30.4154,30.5274,53000.0
2006-05-15 15:30:00,38.16,38.19,38.05,38.13,58400.0,30.5354,30.5594,30.4474,30.5114,58400.0
2006-05-16 09:30:00,38.15,38.17,38.0,38.0,37700.0,30.5274,30.5434,30.4074,30.4074,37700.0
2006-05-16 10:00:00,38.01,38.06,37.81,37.83,36000.0,30.4154,30.4554,30.2554,30.2714,36000.0
2006-05-16 10:30:00,37.83,37.9,37.81,37.83,24000.0,30.2714,30.3274,30.2554,30.2714,24000.0
2006-05-16 11:00:00,37.83,37.88,37.79,37.81,18700.0,30.2714,30.3114,30.2394,30.2554,18700.0
2006-05-16 11:30:00,37.79,37.79,37.51,37.66,53000.0,30.2394,30.2394,30.0153,30.1353,53000.0
2006-05-16 12:00:00,37.67,37.79,37.67,37.77,17500.0,30.1433,30.2394,30.1433,30.2234,17500.0
2006-05-16 12:30:00,37.77,37.95,37.77,37.95,22000.0,30.2234,30.3674,30.2234,30.3674,22000.0
2006-05-16 13:00:00,37.97,38.12,37.97,38.08,26900.0,30.3834,30.5034,30.3834,30.4714,26900.0
2006-05-16 13:30:00,38.11,38.12,38.01,38.03,13300.0,30.4954,30.5034,30.4154,30.4314,13300.0
2006-05-16 14:00:00,38.02,38.02,37.9,37.93,20300.0,30.4234,30.4234,30.3274,30.3514,20300.0
2006-05-16 14:30:00,37.93,37.95,37.86,37.92,27300.0,30.3514,30.3674,30.2954,30.3434,27300.0
2006-05-16 15:00:00,37.91,38.01,37.91,38.0,45400.0,30.3354,30.4154,30.3354,30.4074,45400.0
2006-05-16 15:30:00,38.0,38.04,37.88,38.0,93100.0,30.4074,30.4394,30.3114,30.4074,93100.0
2006-05-17 09:30:00,37.8,37.82,37.6,37.72,41100.0,30.2474,30.2634,30.0873,30.1834,41100.0
2006-05-17 10:00:00,37.72,37.82,37.65,37.67,59900.0,30.1834,30.2634,30.1273,30.1433,59900.0
2006-05-17 10:30:00,37.68,37.82,37.6,37.78,37000.0,30.1513,30.2634,30.0873,30.2314,37000.0
2006-05-17 11:00:00,37.78,37.79,37.52,37.52,135000.0,30.2314,30.2394,30.0233,30.0233,135000.0
2006-05-17 11:30:00,37.52,37.71,37.47,37.63,111600.0,30.0233,30.1753,29.9833,30.1113,111600.0
2006-05-17 12:00:00,37.65,37.77,37.56,37.67,161900.0,30.1273,30.2234,30.0553,30.1433,161900.0
2006-05-17 12:30:00,37.68,37.85,37.63,37.65,37300.0,30.1513,30.2874,30.1113,30.1273,37300.0
2006-05-17 13:00:00,37.69,37.77,37.66,37.68,61700.0,30.1593,30.2234,30.1353,30.1513,61700.0
2006-05-17 13:30:00,37.68,37.88,37.66,37.88,33100.0,30.1513,30.3114,30.1353,30.3114,33100.0
2006-05-17 14:00:00,37.87,37.93,37.8,37.87,80500.0,30.3034,30.3514,30.2474,30.3034,80500.0
2006-05-17 14:30:00,37.88,37.91,37.7,37.77,93400.0,30.3114,30.3354,30.1673,30.2234,93400.0
2006-05-17 15:00:00,37.77,37.9,37.75,37.82,66300.0,30.2234,30.3274,30.2074,30.2634,66300.0
2006-05-17 15:30:00,37.82,37.86,37.67,37.74,127400.0,30.2634,30.2954,30.1433,30.1994,127400.0
2006-05-18 09:30:00,37.63,37.83,37.63,37.8,54300.0,30.1113,30.2714,30.1113,30.2474,54300.0
2006-05-18 10:00:00,37.75,38.04,37.74,37.97,36100.0,30.2074,30.4394,30.1994,30.3834,36100.0
2006-05-18 10:30:00,37.97,38.02,37.86,37.88,39200.0,30.3834,30.4234,30.2954,30.3114,39200.0
2006-05-18 11:00:00,37.87,37.91,37.61,37.9,32300.0,30.3034,30.3354,30.0953,30.3274,32300.0
2006-05-18 11:30:00,37.9,38.05,37.89,37.99,64800.0,30.3274,30.4474,30.3194,30.3994,64800.0
2006-05-18 12:00:00,37.99,38.21,37.99,38.05,46600.0,30.3994,30.5754,30.3994,30.4474,46600.0
2006-05-18 12:30:00,38.05,38.14,38.05,38.1,24700.0,30.4474,30.5194,30.4474,30.4874,24700.0
2006-05-18 13:00:00,38.08,38.12,38.05,38.1,29100.0,30.4714,30.5034,30.4474,30.4874,29100.0
2006-05-18 13:30:00,38.09,38.13,38.05,38.06,36000.0,30.4794,30.5114,30.4474,30.4554,36000.0
2006-05-18 14:00:00,38.07,38.07,38.0,38.0,55800.0,30.4634,30.4634,30.4074,30.4074,55800.0
2006-05-18 14:30:00,38.01,38.09,38.0,38.01,68000.0,30.4154,30.4794,30.4074,30.4154,68000.0
2006-05-18 15:00:00,38.02,38.08,37.95,37.97,51700.0,30.4234,30.4714,30.3674,30.3834,51700.0
2006-05-18 15:30:00,37.98,38.06,37.82,37.83,69900.0,30.3914,30.4554,30.2634,30.2714,69900.0
2006-05-19 09:30:00,37.84,37.84,37.46,37.61,117700.0,30.2794,30.2794,29.9753,30.0953,117700.0
2006-05-19 10:00:00,37.61,37.73,37.54,37.73,56700.0,30.0953,30.1914,30.0393,30.1914,56700.0
2006-05-19 10:30:00,37.73,37.93,37.73,37.75,53200.0,30.1914,30.3514,30.1914,30.2074,53200.0
2006-05-19 11:00:00,37.75,37.85,37.6,37.8,90100.0,30.2074,30.2874,30.0873,30.2474,90100.0
2006-05-19 11:30:00,37.77,37.98,37.74,37.81,163900.0,30.2234,30.3914,30.1994,30.2554,163900.0
2006-05-19 12:00:00,37.84,38.07,37.83,38.07,86400.0,30.2794,30.4634,30.2714,30.4634,86400.0
2006-05-19 12:30:00,38.06,38.18,38.0,38.09,95200.0,30.4554,30.5514,30.4074,30.4794,95200.0
2006-05-19 13:00:00,38.08,38.24,37.99,38.2,90400.0,30.4714,30.5995,30.3994,30.5674,90400.0
2006-05-19 13:30:00,38.16,38.44,38.08,38.37,140600.0,30.5354,30.7595,30.4714,30.7035,140600.0
2006-05-19 14:00:00,38.4,38.44,38.35,38.35,64200.0,30.7275,30.7595,30.6875,30.6875,64200.0
2006-05-19 14:30:00,38.33,38.36,38.12,38.13,67300.0,30.6715,30.6955,30.5034,30.5114,67300.0
2006-05-19 15:00:00,38.12,38.13,38.0,38.03,75700.0,30.5034,30.5114,30.4074,30.4314,75700.0
2006-05-19 15:30:00,38.03,38.12,37.92,38.05,76100.0,30.4314,30.5034,30.3434,30.4474,76100.0
2006-05-22 09:30:00,38.0,38.17,37.66,37.67,65600.0,30.4074,30.5434,30.1353,30.1433,65600.0
2006-05-22 10:00:00,37.67,37.71,37.52,37.58,43400.0,30.1433,30.1753,30.0233,30.0713,43400.0
2006-05-22 10:30:00,37.57,37.67,37.5,37.5,40500.0,30.0633,30.1433,30.0073,30.0073,40500.0
2006-05-22 11:00:00,37.49,37.49,37.25,37.32,68700.0,29.9993,29.9993,29.8073,29.8633,68700.0
2006-05-22 11:30:00,37.34,37.43,37.0,37.12,58800.0,29.8793,29.9513,29.6072,29.7032,58800.0
2006-05-22 12:00:00,37.11,37.29,37.09,37.18,60800.0,29.6952,29.8393,29.6792,29.7512,60800.0
2006-05-22 12:30:00,37.19,37.57,37.17,37.51,92700.0,29.7592,30.0633,29.7432,30.0153,92700.0
2006-05-22 13:00:00,37.52,37.82,37.48,37.82,64900.0,30.0233,30.2634,29.9913,30.2634,64900.0
2006-05-22 13:30:00,37.82,37.83,37.74,37.76,55300.0,30.2634,30.2714,30.1994,30.2154,55300.0
2006-05-22 14:00:00,37.75,38.0,37.65,38.0,94400.0,30.2074,30.4074,30.1273,30.4074,94400.0
2006-05-22 14:30:00,38.0,38.01,37.92,38.01,74200.0,30.4074,30.4154,30.3434,30.4154,74200.0
2006-05-22 15:00:00,38.0,38.22,37.96,38.22,76900.0,30.4074,30.5834,30.3754,30.5834,76900.0
2006-05-22 15:30:00,38.25,38.33,37.99,38.0,86500.0,30.6075,30.6715,30.3994,30.4074,86500.0
2006-05-23 09:30:00,38.4,38.4,38.1,38.19,87100.0,30.7275,30.7275,30.4874,30.5594,87100.0
2006-05-23 10:00:00,38.18,38.2,38.01,38.11,30100.0,30.5514,30.5674,30.4154,30.4954,30100.0
2006-05-23 10:30:00,38.12,38.2,37.99,38.04,31400.0,30.5034,30.5674,30.3994,30.4394,31400.0
2006-05-23 11:00:00,38.03,38.09,37.91,38.01,31500.0,30.4314,30.4794,30.3354,30.4154,31500.0
2006-05-23 11:30:00,38.01,38.07,37.76,37.79,58000.0,30.4154,30.4634,30.2154,30.2394,58000.0
2006-05-23 12:00:00,37.77,37.87,37.75,37.81,20800.0,30.2234,30.3034,30.2074,30.2554,20800.0
2006-05-23 12:30:00,37.79,37.8,37.73,37.74,16600.0,30.2394,30.2474,30.1914,30.1994,16600.0
2006-05-23 13:00:00,37.72,37.8,37.72,37.77,22400.0,30.1834,30.2474,30.1834,30.2234,22400.0
2006-05-23 13:30:00,37.8,37.85,37.78,37.81,31000.0,30.2474,30.2874,30.2314,30.2554,31000.0
2006-05-23 14:00:00,37.79,37.91,37.79,37.89,108400.0,30.2394,30.3354,30.2394,30.3194,108400.0
2006-05-23 14:30:00,37.87,37.93,37.8,37.82,44600.0,30.3034,30.3514,30.2474,30.2634,44600.0
2006-05-23 15:00:00,37.85,37.85,37.7,37.7,65500.0,30.2874,30.2874,30.1673,30.1673,65500.0
2006-05-23 15:30:00,37.7,37.8,37.5,37.55,100300.0,30.1673,30.2474,30.0073,30.0473,100300.0
2006-05-24 09:30:00,37.5,37.65,37.3,37.64,47300.0,30.0073,30.1273,29.8473,30.1193,47300.0
2006-05-24 10:00:00,37.62,37.94,37.55,37.94,44600.0,30.1033,30.3594,30.0473,30.3594,44600.0
2006-05-24 10:30:00,37.94,38.04,37.84,37.98,47500.0,30.3594,30.4394,30.2794,30.3914,47500.0
2006-05-24 11:00:00,37.92,37.94,37.8,37.83,23400.0,30.3434,30.3594,30.2474,30.2714,23400.0
2006-05-24 11:30:00,37.79,37.88,37.72,37.78,42200.0,30.2394,30.3114,30.1834,30.2314,42200.0
2006-05-24 12:00:00,37.8,37.85,37.67,37.67,33600.0,30.2474,30.2874,30.1433,30.1433,33600.0
2006-05-24 12:30:00,37.64,37.64,37.38,37.45,40500.0,30.1193,30.1193,29.9113,29.9673,40500.0
2006-05-24 13:00:00,37.46,37.59,37.37,37.43,64100.0,29.9753,30.0793,29.9033,29.9513,64100.0
2006-05-24 13:30:00,37.42,37.66,37.39,37.51,71800.0,29.9433,30.1353,29.9193,30.0153,71800.0
2006-05-24 14:00:00,37.53,37.64,37.39,37.42,42300.0,30.0313,30.1193,29.9193,29.9433,42300.0
2006-05-24 14:30:00,37.42,37.77,37.38,37.7,58300.0,29.9433,30.2234,29.9113,30.1673,58300.0
2006-05-24 15:00:00,37.7,37.79,37.55,37.7,57900.0,30.1673,30.2394,30.0473,30.1673,57900.0
2006-05-24 15:30:00,37.71,37.96,37.7,37.84,95600.0,30.1753,30.3754,30.1673,30.2794,95600.0
2006-05-25 09:30:00,37.95,38.21,37.83,38.14,52700.0,30.3674,30.5754,30.2714,30.5194,52700.0
2006-05-25 10:00:00,38.14,38.19,38.0,38.13,70900.0,30.5194,30.5594,30.4074,30.5114,70900.0
2006-05-25 10:30:00,38.15,38.21,38.09,38.12,21000.0,30.5274,30.5754,30.4794,30.5034,21000.0
2006-05-25 11:00:00,38.12,38.17,38.07,38.15,12100.0,30.5034,30.5434,30.4634,30.5274,12100.0
2006-05-25 11:30:00,38.15,38.4,38.14,38.38,28700.0,30.5274,30.7275,30.5194,30.7115,28700.0
2006-05-25 12:00:00,38.38,38.39,38.25,38.26,22600.0,30.7115,30.7195,30.6075,30.6155,22600.0
2006-05-25 12:30:00,38.25,38.26,38.11,38.12,18800.0,30.6075,30.6155,30.4954,30.5034,18800.0
2006-05-25 13:00:00,38.11,38.16,38.05,38.05,14300.0,30.4954,30.5354,30.4474,30.4474,14300.0
2006-05-25 13:30:00,38.07,38.21,38.05,38.09,22900.0,30.4634,30.5754,30.4474,30.4794,22900.0
2006-05-25 14:00:00,38.09,38.26,38.06,38.17,25300.0,30.4794,30.6155,30.4554,30.5434,25300.0
2006-05-25 14:30:00,38.16,38.26,38.13,38.16,17300.0,30.5354,30.6155,30.5114,30.5354,17300.0
2006-05-25 15:00:00,38.16,38.21,38.04,38.16,22400.0,30.5354,30.5754,30.4394,30.5354,22400.0
2006-05-25 15:30:00,38.17,38.26,38.11,38.26,37200.0,30.5434,30.6155,30.4954,30.6155,37200.0
2006-05-26 09:30:00,38.26,38.4,38.21,38.35,32300.0,30.6155,30.7275,30.5754,30.6875,32300.0
2006-05-26 10:00:00,38.35,38.48,38.24,38.26,24100.0,30.6875,30.7915,30.5995,30.6155,24100.0
2006-05-26 10:30:00,38.26,38.28,38.11,38.25,33000.0,30.6155,30.6315,30.4954,30.6075,33000.0
2006-05-26 11:00:00,38.24,38.52,38.21,38.52,99400.0,30.5995,30.8235,30.5754,30.8235,99400.0
2006-05-26 11:30:00,38.53,38.6,38.46,38.58,29900.0,30.8315,30.8875,30.7755,30.8715,29900.0
2006-05-26 12:00:00,38.58,38.6,38.32,38.34,22800.0,30.8715,30.8875,30.6635,30.6795,22800.0
2006-05-26 12:30:00,38.33,38.41,38.32,38.39,17500.0,30.6715,30.7355,30.6635,30.7195,17500.0
2006-05-26 13:00:00,38.39,38.41,38.29,38.29,16800.0,30.7195,30.7355,30.6395,30.6395,16800.0
2006-05-26 13:30:00,38.29,38.29,38.23,38.27,29900.0,30.6395,30.6395,30.5915,30.6235,29900.0
2006-05-26 14:00:00,38.27,38.3,38.24,38.28,27400.0,30.6235,30.6475,30.5995,30.6315,27400.0
2006-05-26 14:30:00,38.29,38.3,38.25,38.3,37800.0,30.6395,30.6475,30.6075,30.6475,37800.0
2006-05-26 15:00:00,38.3,38.58,38.29,38.57,36000.0,30.6475,30.8715,30.6395,30.8635,36000.0
2006-05-26 15:30:00,38.56,38.63,38.52,38.55,54400.0,30.8555,30.9115,30.8235,30.8475,54400.0
2006-05-30 09:30:00,38.5,38.5,37.86,38.08,42400.0,30.8075,30.8075,30.2954,30.4714,42400.0
2006-05-30 10:00:00,38.08,38.5,37.9,38.03,30900.0,30.4714,30.8075,30.3274,30.4314,30900.0
2006-05-30 10:30:00,38.03,38.28,38.02,38.25,38900.0,30.4314,30.6315,30.4234,30.6075,38900.0
2006-05-30 11:00:00,38.25,38.43,38.2,38.39,63000.0,30.6075,30.7515,30.5674,30.7195,63000.0
2006-05-30 11:30:00,38.39,38.49,38.38,38.49,44100.0,30.7195,30.7995,30.7115,30.7995,44100.0
2006-05-30 12:00:00,38.49,38.5,38.44,38.5,40400.0,30.7995,30.8075,30.7595,30.8075,40400.0
2006-05-30 12:30:00,38.48,38.53,38.42,38.44,26400.0,30.7915,30.8315,30.7435,30.7595,26400.0
2006-05-30 13:00:00,38.44,38.49,38.42,38.46,33600.0,30.7595,30.7995,30.7435,30.7755,33600.0
2006-05-30 13:30:00,38.46,38.49,38.42,38.45,21600.0,30.7755,30.7995,30.7435,30.7675,21600.0
2006-05-30 14:00:00,38.45,38.48,38.44,38.47,69300.0,30.7675,30.7915,30.7595,30.7835,69300.0
2006-05-30 14:30:00,38.47,38.56,38.46,38.53,52500.0,30.7835,30.8555,30.7755,30.8315,52500.0
2006-05-30 15:00:00,38.53,38.53,38.4,38.42,29500.0,30.8315,30.8315,30.7275,30.7435,29500.0
2006-05-30 15:30:00,38.41,38.41,38.28,38.28,60100.0,30.7355,30.7355,30.6315,30.6315,60100.0
2006-05-31 09:30:00,38.37,38.52,38.37,38.49,26000.0,30.7035,30.8235,30.7035,30.7995,26000.0
2006-05-31 10:00:00,38.49,38.67,38.45,38.67,34500.0,30.7995,30.9435,30.7675,30.9435,34500.0
2006-05-31 10:30:00,38.64,38.8,38.64,38.73,37800.0,30.9195,31.0476,30.9195,30.9915,37800.0
2006-05-31 11:00:00,38.72,38.75,38.6,38.7,30200.0,30.9835,31.0076,30.8875,30.9675,30200.0
2006-05-31 11:30:00,38.73,38.74,38.53,38.58,33700.0,30.9915,30.9995,30.8315,30.8715,33700.0
2006-05-31 12:00:00,38.58,38.59,38.5,38.53,16200.0,30.8715,30.8795,30.8075,30.8315,16200.0
2006-05-31 12:30:00,38.53,38.53,38.41,38.41,16700.0,30.8315,30.8315,30.7355,30.7355,16700.0
2006-05-31 13:00:00,38.41,38.62,38.4,38.6,43300.0,30.7355,30.9035,30.7275,30.8875,43300.0
2006-05-31 13:30:00,38.61,38.64,38.45,38.45,31800.0,30.8955,30.9195,30.7675,30.7675,31800.0
2006-05-31 14:00:00,38.48,38.52,38.22,38.28,57100.0,30.7915,30.8235,30.5834,30.6315,57100.0
2006-05-31 14:30:00,38.33,38.48,38.33,38.45,42700.0,30.6715,30.7915,30.6715,30.7675,42700.0
2006-05-31 15:00:00,38.47,38.53,38.4,38.5,62700.0,30.7835,30.8315,30.7275,30.8075,62700.0
2006-05-31 15:30:00,38.5,38.75,38.41,38.71,108100.0,30.8075,31.0076,30.7355,30.9755,108100.0
2006-06-01 09:30:00,38.55,38.56,38.3,38.36,61700.0,30.8475,30.8555,30.6475,30.6955,61700.0
2006-06-01 10:00:00,38.37,38.4,38.11,38.35,60800.0,30.7035,30.7275,30.4954,30.6875,60800.0
2006-06-01 10:30:00,38.4,38.52,38.3,38.34,48900.0,30.7275,30.8235,30.6475,30.6795,48900.0
2006-06-01 11:00:00,38.35,38.53,38.28,38.53,31400.0,30.6875,30.8315,30.6315,30.8315,31400.0
2006-06-01 11:30:00,38.53,38.61,38.43,38.43,27400.0,30.8315,30.8955,30.7515,30.7515,27400.0
2006-06-01 12:00:00,38.41,38.41,38.28,38.3,179200.0,30.7355,30.7355,30.6315,30.6475,179200.0
2006-06-01 12:30:00,38.33,38.4,38.29,38.31,22100.0,30.6715,30.7275,30.6395,30.6555,22100.0
2006-06-01 13:00:00,38.32,38.49,38.3,38.49,22200.0,30.6635,30.7995,30.6475,30.7995,22200.0
2006-06-01 13:30:00,38.48,38.5,38.36,38.4,46700.0,30.7915,30.8075,30.6955,30.7275,46700.0
2006-06-01 14:00:00,38.4,38.4,38.27,38.38,31700.0,30.7275,30.7275,30.6235,30.7115,31700.0
2006-06-01 14:30:00,38.37,38.44,38.37,38.4,100400.0,30.7035,30.7595,30.7035,30.7275,100400.0
2006-06-01 15:00:00,38.39,38.42,38.37,38.4,54700.0,30.7195,30.7435,30.7035,30.7275,54700.0
2006-06-01 15:30:00,38.4,38.48,38.33,38.39,251000.0,30.7275,30.7915,30.6715,30.7195,251000.0
2006-06-02 09:30:00,38.65,38.65,38.3,38.31,114700.0,30.9275,30.9275,30.6475,30.6555,114700.0
2006-06-02 10:00:00,38.31,38.58,38.3,38.58,32000.0,30.6555,30.8715,30.6475,30.8715,32000.0
2006-06-02 10:30:00,38.56,38.7,38.56,38.58,38100.0,30.8555,30.9675,30.8555,30.8715,38100.0
2006-06-02 11:00:00,38.58,38.64,38.51,38.56,29900.0,30.8715,30.9195,30.8155,30.8555,29900.0
2006-06-02 11:30:00,38.55,38.63,38.42,38.46,49000.0,30.8475,30.9115,30.7435,30.7755,49000.0
2006-06-02 12:00:00,38.46,38.53,38.39,38.5,36000.0,30.7755,30.8315,30.7195,30.8075,36000.0
2006-06-02 12:30:00,38.5,38.56,38.49,38.5,32600.0,30.8075,30.8555,30.7995,30.8075,32600.0
2006-06-02 13:00:00,38.49,38.52,38.42,38.46,44100.0,30.7995,30.8235,30.7435,30.7755,44100.0
2006-06-02 13:30:00,38.45,38.45,38.16,38.23,73100.0,30.7675,30.7675,30.5354,30.5915,73100.0
2006-06-02 14:00:00,38.24,38.36,38.22,38.32,42600.0,30.5995,30.6955,30.5834,30.6635,42600.0
2006-06-02 14:30:00,38.3,38.45,38.29,38.45,44800.0,30.6475,30.7675,30.6395,30.7675,44800.0
2006-06-02 15:00:00,38.45,38.46,38.37,38.38,49400.0,30.7675,30.7755,30.7035,30.7115,49400.0
2006-06-02 15:30:00,38.38,38.4,38.29,38.34,132600.0,30.7115,30.7275,30.6395,30.6795,132600.0
2006-06-05 09:30:00,38.25,38.3,38.2,38.27,37000.0,30.6075,30.6475,30.5674,30.6235,37000.0
2006-06-05 10:00:00,38.3,38.32,38.17,38.25,53500.0,30.6475,30.6635,30.5434,30.6075,53500.0
2006-06-05 10:30:00,38.26,38.3,38.22,38.23,39200.0,30.6155,30.6475,30.5834,30.5915,39200.0
2006-06-05 11:00:00,38.24,38.26,38.2,38.26,35900.0,30.5995,30.6155,30.5674,30.6155,35900.0
2006-06-05 11:30:00,38.26,38.26,38.22,38.26,25300.0,30.6155,30.6155,30.5834,30.6155,25300.0
2006-06-05 12:00:00,38.26,38.3,38.15,38.27,39400.0,30.6155,30.6475,30.5274,30.6235,39400.0
2006-06-05 12:30:00,38.27,38.28,38.22,38.26,37500.0,30.6235,30.6315,30.5834,30.6155,37500.0
2006-06-05 13:00:00,38.27,38.27,38.06,38.11,27500.0,30.6235,30.6235,30.4554,30.4954,27500.0
2006-06-05 13:30:00,38.13,38.2,38.13,38.2,36800.0,30.5114,30.5674,30.5114,30.5674,36800.0
2006-06-05 14:00:00,38.2,38.2,37.92,38.11,63700.0,30.5674,30.5674,30.3434,30.4954,63700.0
2006-06-05 14:30:00,38.11,38.11,37.93,38.0,79200.0,30.4954,30.4954,30.3514,30.4074,79200.0
2006-06-05 15:00:00,37.99,38.08,37.94,38.0,80500.0,30.3994,30.4714,30.3594,30.4074,80500.0
2006-06-05 15:30:00,38.01,38.03,37.75,37.78,97800.0,30.4154,30.4314,30.2074,30.2314,97800.0
2006-06-06 09:30:00,37.9,37.9,37.5,37.53,50400.0,30.3274,30.3274,30.0073,30.0313,50400.0
2006-06-06 10:00:00,37.53,37.81,37.4,37.59,166400.0,30.0313,30.2554,29.9273,30.0793,166400.0
2006-06-06 10:30:00,37.58,37.65,37.4,37.43,83800.0,30.0713,30.1273,29.9273,29.9513,83800.0
2006-06-06 11:00:00,37.43,37.58,37.42,37.46,33400.0,29.9513,30.0713,29.9433,29.9753,33400.0
2006-06-06 11:30:00,37.46,37.52,37.4,37.44,31300.0,29.9753,30.0233,29.9273,29.9593,31300.0
2006-06-06 12:00:00,37.45,37.58,37.41,37.43,27100.0,29.9673,30.0713,29.9353,29.9513,27100.0
2006-06-06 12:30:00,37.41,37.7,37.41,37.7,60700.0,29.9353,30.1673,29.9353,30.1673,60700.0
2006-06-06 13:00:00,37.67,37.67,37.47,37.5,54900.0,30.1433,30.1433,29.9833,30.0073,54900.0
2006-06-06 13:30:00,37.51,37.64,37.47,37.62,65300.0,30.0153,30.1193,29.9833,30.1033,65300.0
2006-06-06 14:00:00,37.61,37.65,37.54,37.61,182700.0,30.0953,30.1273,30.0393,30.0953,182700.0
2006-06-06 14:30:00,37.61,37.73,37.61,37.7,72000.0,30.0953,30.1914,30.0953,30.1673,72000.0
2006-06-06 15:00:00,37.69,37.78,37.69,37.76,107200.0,30.1593,30.2314,30.1593,30.2154,107200.0
2006-06-06 15:30:00,37.76,37.89,37.74,37.8,214400.0,30.2154,30.3194,30.1994,30.2474,214400.0
2006-06-07 09:30:00,37.8,37.84,37.62,37.81,78100.0,30.2474,30.2794,30.1033,30.2554,78100.0
2006-06-07 10:00:00,37.81,37.98,37.8,37.9,79900.0,30.2554,30.3914,30.2474,30.3274,79900.0
2006-06-07 10:30:00,37.95,37.98,37.82,37.91,59200.0,30.3674,30.3914,30.2634,30.3354,59200.0
2006-06-07 11:00:00,37.9,37.97,37.89,37.93,30300.0,30.3274,30.3834,30.3194,30.3514,30300.0
2006-06-07 11:30:00,37.91,38.05,37.91,38.05,45800.0,30.3354,30.4474,30.3354,30.4474,45800.0
2006-06-07 12:00:00,38.06,38.15,38.04,38.05,26900.0,30.4554,30.5274,30.4394,30.4474,26900.0
2006-06-07 12:30:00,38.04,38.05,37.94,38.0,46800.0,30.4394,30.4474,30.3594,30.4074,46800.0
2006-06-07 13:00:00,38.01,38.05,37.96,38.04,43600.0,30.4154,30.4474,30.3754,30.4394,43600.0
2006-06-07 13:30:00,38.03,38.07,37.99,38.05,40300.0,30.4314,30.4634,30.3994,30.4474,40300.0
2006-06-07 14:00:00,38.02,38.12,37.89,38.11,83900.0,30.4234,30.5034,30.3194,30.4954,83900.0
2006-06-07 14:30:00,38.12,38.19,38.0,38.02,69000.0,30.5034,30.5594,30.4074,30.4234,69000.0
2006-06-07 15:00:00,38.03,38.09,37.8,37.8,68900.0,30.4314,30.4794,30.2474,30.2474,68900.0
2006-06-07 15:30:00,37.8,37.87,37.77,37.8,96900.0,30.2474,30.3034,30.2234,30.2474,96900.0
2006-06-08 09:30:00,37.7,37.99,37.61,37.62,74300.0,30.1673,30.3994,30.0953,30.1033,74300.0
2006-06-08 10:00:00,37.61,37.66,37.37,37.37,142200.0,30.0953,30.1353,29.9033,29.9033,142200.0
2006-06-08 10:30:00,37.33,37.5,37.08,37.45,205200.0,29.8713,30.0073,29.6712,29.9673,205200.0
2006-06-08 11:00:00,37.45,37.58,37.23,37.43,99600.0,29.9673,30.0713,29.7913,29.9513,99600.0
2006-06-08 11:30:00,37.38,37.49,37.13,37.26,80300.0,29.9113,29.9993,29.7112,29.8153,80300.0
2006-06-08 12:00:00,37.27,37.71,37.27,37.68,97300.0,29.8233,30.1753,29.8233,30.1513,97300.0
2006-06-08 12:30:00,37.68,37.75,37.5,37.71,62000.0,30.1513,30.2074,30.0073,30.1753,62000.0
2006-06-08 13:00:00,37.72,37.72,37.51,37.55,51100.0,30.1834,30.1834,30.0153,30.0473,51100.0
2006-06-08 13:30:00,37.56,37.93,37.55,37.9,70700.0,30.0553,30.3514,30.0473,30.3274,70700.0
2006-06-08 14:00:00,37.9,37.9,37.71,37.8,125900.0,30.3274,30.3274,30.1753,30.2474,125900.0
2006-06-08 14:30:00,37.83,37.89,37.58,37.6,103700.0,30.2714,30.3194,30.0713,30.0873,103700.0
2006-06-08 15:00:00,37.62,38.05,37.58,38.03,116300.0,30.1033,30.4474,30.0713,30.4314,116300.0
2006-06-08 15:30:00,38.03,38.2,38.03,38.19,137400.0,30.4314,30.5674,30.4314,30.5594,137400.0
2006-06-09 09:30:00,38.6,38.6,38.17,38.48,186300.0,30.8875,30.8875,30.5434,30.7915,186300.0
2006-06-09 10:00:00,38.45,38.46,38.3,38.39,82000.0,30.7675,30.7755,30.6475,30.7195,82000.0
2006-06-09 10:30:00,38.39,38.69,38.38,38.38,146200.0,30.7195,30.9595,30.7115,30.7115,146200.0
2006-06-09 11:00:00,38.36,38.45,38.25,38.31,95900.0,30.6955,30.7675,30.6075,30.6555,95900.0
2006-06-09 11:30:00,38.31,38.37,38.05,38.16,217800.0,30.6555,30.7035,30.4474,30.5354,217800.0
2006-06-09 12:00:00,38.16,38.2,38.02,38.08,139200.0,30.5354,30.5674,30.4234,30.4714,139200.0
2006-06-09 12:30:00,38.02,38.11,37.83,37.83,78800.0,30.4234,30.4954,30.2714,30.2714,78800.0
2006-06-09 13:00:00,37.83,38.03,37.81,38.01,63800.0,30.2714,30.4314,30.2554,30.4154,63800.0
2006-06-09 13:30:00,38.02,38.11,37.96,38.07,44300.0,30.4234,30.4954,30.3754,30.4634,44300.0
2006-06-09 14:00:00,38.07,38.12,37.99,38.12,49800.0,30.4634,30.5034,30.3994,30.5034,49800.0
2006-06-09 14:30:00,38.11,38.15,38.02,38.03,38000.0,30.4954,30.5274,30.4234,30.4314,38000.0
2006-06-09 15:00:00,38.03,38.03,37.87,38.03,59500.0,30.4314,30.4314,30.3034,30.4314,59500.0
2006-06-09 15:30:00,38.02,38.1,37.9,37.9,73000.0,30.4234,30.4874,30.3274,30.3274,73000.0
2006-06-12 09:30:00,37.92,38.07,37.86,38.03,40600.0,30.3434,30.4634,30.2954,30.4314,40600.0
2006-06-12 10:00:00,38.01,38.01,37.71,37.77,39500.0,30.4154,30.4154,30.1753,30.2234,39500.0
2006-06-12 10:30:00,37.76,37.9,37.72,37.84,31600.0,30.2154,30.3274,30.1834,30.2794,31600.0
2006-06-12 11:00:00,37.84,37.84,37.7,37.75,28600.0,30.2794,30.2794,30.1673,30.2074,28600.0
2006-06-12 11:30:00,37.77,38.0,37.75,37.99,32800.0,30.2234,30.4074,30.2074,30.3994,32800.0
2006-06-12 12:00:00,37.98,38.06,37.98,38.03,48500.0,30.3914,30.4554,30.3914,30.4314,48500.0
2006-06-12 12:30:00,38.0,38.05,37.95,38.01,21700.0,30.4074,30.4474,30.3674,30.4154,21700.0
2006-06-12 13:00:00,38.0,38.09,37.98,38.09,32900.0,30.4074,30.4794,30.3914,30.4794,32900.0
2006-06-12 13:30:00,38.09,38.11,37.99,38.08,24500.0,30.4794,30.4954,30.3994,30.4714,24500.0
2006-06-12 14:00:00,38.05,38.1,37.85,37.94,34400.0,30.4474,30.4874,30.2874,30.3594,34400.0
2006-06-12 14:30:00,37.94,38.01,37.87,37.97,37400.0,30.3594,30.4154,30.3034,30.3834,37400.0
2006-06-12 15:00:00,37.96,37.98,37.66,37.67,32200.0,30.3754,30.3914,30.1353,30.1433,32200.0
2006-06-12 15:30:00,37.68,37.71,37.6,37.64,41600.0,30.1513,30.1753,30.0873,30.1193,41600.0
2006-06-13 09:30:00,37.55,37.69,37.54,37.55,57800.0,30.0473,30.1593,30.0393,30.0473,57800.0
2006-06-13 10:00:00,37.55,37.59,37.36,37.59,116800.0,30.0473,30.0793,29.8953,30.0793,116800.0
2006-06-13 10:30:00,37.58,37.65,37.5,37.53,49400.0,30.0713,30.1273,30.0073,30.0313,49400.0
2006-06-13 11:00:00,37.53,37.82,37.5,37.74,72600.0,30.0313,30.2634,30.0073,30.1994,72600.0
2006-06-13 11:30:00,37.73,37.93,37.72,37.9,32300.0,30.1914,30.3514,30.1834,30.3274,32300.0
2006-06-13 12:00:00,37.89,37.91,37.7,37.7,31000.0,30.3194,30.3354,30.1673,30.1673,31000.0
2006-06-13 12:30:00,37.7,37.72,37.65,37.69,19400.0,30.1673,30.1834,30.1273,30.1593,19400.0
2006-06-13 13:00:00,37.69,37.69,37.51,37.55,43200.0,30.1593,30.1593,30.0153,30.0473,43200.0
2006-06-13 13:30:00,37.55,37.76,37.51,37.71,29600.0,30.0473,30.2154,30.0153,30.1753,29600.0
2006-06-13 14:00:00,37.69,37.72,37.54,37.68,60300.0,30.1593,30.1834,30.0393,30.1513,60300.0
2006-06-13 14:30:00,37.68,37.68,37.45,37.51,104000.0,30.1513,30.1513,29.9673,30.0153,104000.0
2006-06-13 15:00:00,37.51,37.81,37.45,37.74,100300.0,30.0153,30.2554,29.9673,30.1994,100300.0
2006-06-13 15:30:00,37.73,37.82,37.48,37.5,119400.0,30.1914,30.2634,29.9913,30.0073,119400.0
2006-06-14 09:30:00,37.5,37.78,37.5,37.77,53600.0,30.0073,30.2314,30.0073,30.2234,53600.0
2006-06-14 10:00:00,37.78,37.8,37.53,37.53,78300.0,30.2314,30.2474,30.0313,30.0313,78300.0
2006-06-14 10:30:00,37.57,37.64,37.51,37.52,42800.0,30.0633,30.1193,30.0153,30.0233,42800.0
2006-06-14 11:00:00,37.53,37.64,37.5,37.61,63400.0,30.0313,30.1193,30.0073,30.0953,63400.0
2006-06-14 11:30:00,37.61,37.65,37.53,37.58,29000.0,30.0953,30.1273,30.0313,30.0713,29000.0
2006-06-14 12:00:00,37.57,37.69,37.57,37.59,40100.0,30.0633,30.1593,30.0633,30.0793,40100.0
2006-06-14 12:30:00,37.58,37.62,37.58,37.62,12000.0,30.0713,30.1033,30.0713,30.1033,12000.0
2006-06-14 13:00:00,37.62,37.62,37.5,37.51,55400.0,30.1033,30.1033,30.0073,30.0153,55400.0
2006-06-14 13:30:00,37.51,37.68,37.48,37.68,142600.0,30.0153,30.1513,29.9913,30.1513,142600.0
2006-06-14 14:00:00,37.69,37.85,37.62,37.63,74100.0,30.1593,30.2874,30.1033,30.1113,74100.0
2006-06-14 14:30:00,37.63,37.69,37.51,37.68,71100.0,30.1113,30.1593,30.0153,30.1513,71100.0
2006-06-14 15:00:00,37.67,37.7,37.55,37.65,53400.0,30.1433,30.1673,30.0473,30.1273,53400.0
2006-06-14 15:30:00,37.66,37.94,37.65,37.88,80000.0,30.1353,30.3594,30.1273,30.3114,80000.0
2006-06-15 09:30:00,37.99,38.25,37.93,38.1,59900.0,30.3994,30.6075,30.3514,30.4874,59900.0
2006-06-15 10:00:00,38.11,38.24,38.04,38.23,42800.0,30.4954,30.5995,30.4394,30.5915,42800.0
2006-06-15 10:30:00,38.24,38.45,38.2,38.22,51000.0,30.5995,30.7675,30.5674,30.5834,51000.0
2006-06-15 11:00:00,38.23,38.49,38.23,38.45,39200.0,30.5915,30.7995,30.5915,30.7675,39200.0
2006-06-15 11:30:00,38.46,38.46,38.25,38.44,23500.0,30.7755,30.7755,30.6075,30.7595,23500.0
2006-06-15 12:00:00,38.44,38.44,38.38,38.43,34300.0,30.7595,30.7595,30.7115,30.7515,34300.0
2006-06-15 12:30:00,38.43,38.5,38.41,38.41,41600.0,30.7515,30.8075,30.7355,30.7355,41600.0
2006-06-15 13:00:00,38.41,38.41,38.27,38.28,15000.0,30.7355,30.7355,30.6235,30.6315,15000.0
2006-06-15 13:30:00,38.28,38.39,38.2,38.35,38000.0,30.6315,30.7195,30.5674,30.6875,38000.0
2006-06-15 14:00:00,38.37,38.62,38.37,38.52,45200.0,30.7035,30.9035,30.7035,30.8235,45200.0
2006-06-15 14:30:00,38.5,38.6,38.47,38.57,40000.0,30.8075,30.8875,30.7835,30.8635,40000.0
2006-06-15 15:00:00,38.56,38.69,38.53,38.62,53800.0,30.8555,30.9595,30.8315,30.9035,53800.0
2006-06-15 15:30:00,38.61,38.77,38.59,38.71,90900.0,30.8955,31.0236,30.8795,30.9755,90900.0
2006-06-16 09:30:00,38.64,38.95,38.64,38.84,238200.0,30.9995,31.2482,30.9995,31.1599,238200.0
2006-06-16 10:00:00,38.84,38.96,38.68,38.69,61200.0,31.1599,31.2562,31.0316,31.0396,61200.0
2006-06-16 10:30:00,38.67,38.8,38.59,38.66,36700.0,31.0235,31.1278,30.9594,31.0155,36700.0
2006-06-16 11:00:00,38.66,38.72,38.57,38.57,37300.0,31.0155,31.0636,30.9433,30.9433,37300.0
2006-06-16 11:30:00,38.57,38.81,38.57,38.79,29100.0,30.9433,31.1359,30.9433,31.1198,29100.0
2006-06-16 12:00:00,38.79,38.9,38.67,38.68,24700.0,31.1198,31.2081,31.0235,31.0316,24700.0
2006-06-16 12:30:00,38.68,38.68,38.5,38.66,29700.0,31.0316,31.0316,30.8871,31.0155,29700.0
2006-06-16 13:00:00,38.67,38.71,38.64,38.7,17900.0,31.0235,31.0556,30.9995,31.0476,17900.0
2006-06-16 13:30:00,38.7,38.73,38.62,38.73,17100.0,31.0476,31.0717,30.9834,31.0717,17100.0
2006-06-16 14:00:00,38.72,38.94,38.72,38.84,36300.0,31.0636,31.2401,31.0636,31.1599,36300.0
2006-06-16 14:30:00,38.84,38.84,38.71,38.74,43000.0,31.1599,31.1599,31.0556,31.0797,43000.0
2006-06-16 15:00:00,38.74,38.9,38.74,38.83,72200.0,31.0797,31.2081,31.0797,31.1519,72200.0
2006-06-16 15:30:00,38.84,38.87,38.67,38.72,53600.0,31.1599,31.184,31.0235,31.0636,53600.0
2006-06-19 09:30:00,38.75,38.77,38.51,38.6,36700.0,31.0877,31.1038,30.8952,30.9674,36700.0
2006-06-19 10:00:00,38.6,38.66,38.48,38.5,73800.0,30.9674,31.0155,30.8711,30.8871,73800.0
2006-06-19 10:30:00,38.5,38.72,38.4,38.72,79800.0,30.8871,31.0636,30.8069,31.0636,79800.0
2006-06-19 11:00:00,38.71,38.76,38.58,38.59,69100.0,31.0556,31.0957,30.9513,30.9594,69100.0
2006-06-19 11:30:00,38.59,38.61,38.36,38.52,74900.0,30.9594,30.9754,30.7748,30.9032,74900.0
2006-06-19 12:00:00,38.53,38.63,38.53,38.62,30300.0,30.9112,30.9914,30.9112,30.9834,30300.0
2006-06-19 12:30:00,38.63,38.64,38.59,38.6,28600.0,30.9914,30.9995,30.9594,30.9674,28600.0
2006-06-19 13:00:00,38.59,38.64,38.47,38.47,59800.0,30.9594,30.9995,30.8631,30.8631,59800.0
2006-06-19 13:30:00,38.48,38.5,38.34,38.37,37000.0,30.8711,30.8871,30.7588,30.7829,37000.0
2006-06-19 14:00:00,38.36,38.48,38.33,38.47,47200.0,30.7748,30.8711,30.7508,30.8631,47200.0
2006-06-19 14:30:00,38.46,38.53,38.4,38.4,50500.0,30.8551,30.9112,30.8069,30.8069,50500.0
2006-06-19 15:00:00,38.4,38.62,38.39,38.59,49500.0,30.8069,30.9834,30.7989,30.9594,49500.0
2006-06-19 15:30:00,38.59,38.66,38.36,38.48,91000.0,30.9594,31.0155,30.7748,30.8711,91000.0
2006-06-20 09:30:00,38.47,38.67,38.18,38.22,94000.0,30.8631,31.0235,30.6304,30.6625,94000.0
2006-06-20 10:00:00,38.21,38.32,38.16,38.25,62500.0,30.6545,30.7427,30.6144,30.6866,62500.0
2006-06-20 10:30:00,38.25,38.43,38.24,38.38,46900.0,30.6866,30.831,30.6786,30.7909,46900.0
2006-06-20 11:00:00,38.38,38.46,38.3,38.43,33900.0,30.7909,30.8551,30.7267,30.831,33900.0
2006-06-20 11:30:00,38.43,38.43,38.22,38.22,22000.0,30.831,30.831,30.6625,30.6625,22000.0
2006-06-20 12:00:00,38.24,38.28,38.21,38.26,37000.0,30.6786,30.7107,30.6545,30.6946,37000.0
2006-06-20 12:30:00,38.27,38.29,38.25,38.27,43500.0,30.7026,30.7187,30.6866,30.7026,43500.0
2006-06-20 13:00:00,38.26,38.27,38.24,38.24,18600.0,30.6946,30.7026,30.6786,30.6786,18600.0
2006-06-20 13:30:00,38.24,38.24,38.09,38.1,55800.0,30.6786,30.6786,30.5582,30.5662,55800.0
2006-06-20 14:00:00,38.09,38.13,38.04,38.08,47200.0,30.5582,30.5903,30.5181,30.5502,47200.0
2006-06-20 14:30:00,38.08,38.24,38.06,38.22,36200.0,30.5502,30.6786,30.5342,30.6625,36200.0
2006-06-20 15:00:00,38.22,38.25,38.13,38.16,45600.0,30.6625,30.6866,30.5903,30.6144,45600.0
2006-06-20 15:30:00,38.17,38.18,38.05,38.15,72100.0,30.6224,30.6304,30.5261,30.6064,72100.0
2006-06-21 09:30:00,38.1,38.7,38.1,38.67,91000.0,30.5662,31.0476,30.5662,31.0235,91000.0
2006-06-21 10:00:00,38.64,39.24,38.6,39.04,146800.0,30.9995,31.4808,30.9674,31.3204,146800.0
2006-06-21 10:30:00,39.05,39.2,38.92,39.06,54600.0,31.3284,31.4487,31.2241,31.3364,54600.0
2006-06-21 11:00:00,39.06,39.48,39.05,39.46,82500.0,31.3364,31.6734,31.3284,31.6573,82500.0
2006-06-21 11:30:00,39.47,39.5,39.26,39.26,60800.0,31.6653,31.6894,31.4969,31.4969,60800.0
2006-06-21 12:00:00,39.26,39.45,39.26,39.28,74800.0,31.4969,31.6493,31.4969,31.5129,74800.0
2006-06-21 12:30:00,39.29,39.46,39.26,39.46,29700.0,31.5209,31.6573,31.4969,31.6573,29700.0
2006-06-21 13:00:00,39.46,39.49,39.4,39.49,42100.0,31.6573,31.6814,31.6092,31.6814,42100.0
2006-06-21 13:30:00,39.49,39.56,39.48,39.52,34900.0,31.6814,31.7375,31.6734,31.7055,34900.0
2006-06-21 14:00:00,39.53,39.53,39.29,39.29,32300.0,31.7135,31.7135,31.5209,31.5209,32300.0
2006-06-21 14:30:00,39.29,39.34,39.29,39.29,35300.0,31.5209,31.5611,31.5209,31.5209,35300.0
2006-06-21 15:00:00,39.31,39.39,39.29,39.39,49500.0,31.537,31.6012,31.5209,31.6012,49500.0
2006-06-21 15:30:00,39.38,39.38,39.23,39.23,54100.0,31.5931,31.5931,31.4728,31.4728,54100.0
2006-06-22 09:30:00,39.05,39.64,39.05,39.19,116900.0,31.3284,31.8017,31.3284,31.4407,116900.0
2006-06-22 10:00:00,39.17,39.17,38.85,38.97,47800.0,31.4247,31.4247,31.1679,31.2642,47800.0
2006-06-22 10:30:00,38.97,39.19,38.95,39.17,47500.0,31.2642,31.4407,31.2482,31.4247,47500.0
2006-06-22 11:00:00,39.15,39.22,39.04,39.2,31500.0,31.4086,31.4648,31.3204,31.4487,31500.0
2006-06-22 11:30:00,39.21,39.28,39.21,39.27,36100.0,31.4568,31.5129,31.4568,31.5049,36100.0
2006-06-22 12:00:00,39.27,39.4,39.26,39.38,42200.0,31.5049,31.6092,31.4969,31.5931,42200.0
2006-06-22 12:30:00,39.38,39.46,39.38,39.46,64700.0,31.5931,31.6573,31.5931,31.6573,64700.0
2006-06-22 13:00:00,39.47,39.5,39.44,39.44,35300.0,31.6653,31.6894,31.6413,31.6413,35300.0
2006-06-22 13:30:00,39.44,39.45,39.3,39.33,47200.0,31.6413,31.6493,31.529,31.553,47200.0
2006-06-22 14:00:00,39.34,39.35,39.27,39.34,53000.0,31.5611,31.5691,31.5049,31.5611,53000.0
2006-06-22 14:30:00,39.33,39.44,39.32,39.43,46000.0,31.553,31.6413,31.545,31.6333,46000.0
2006-06-22 15:00:00,39.42,39.48,39.38,39.45,63300.0,31.6252,31.6734,31.5931,31.6493,63300.0
2006-06-22 15:30:00,39.45,39.52,39.41,39.42,86400.0,31.6493,31.7055,31.6172,31.6252,86400.0
2006-06-23 09:30:00,39.35,39.39,39.25,39.34,35100.0,31.5691,31.6012,31.4888,31.5611,35100.0
2006-06-23 10:00:00,39.3,39.32,39.21,39.29,17300.0,31.529,31.545,31.4568,31.5209,17300.0
2006-06-23 10:30:00,39.28,39.31,39.2,39.29,49300.0,31.5129,31.537,31.4487,31.5209,49300.0
2006-06-23 11:00:00,39.29,39.3,39.15,39.16,58000.0,31.5209,31.529,31.4086,31.4166,58000.0
2006-06-23 11:30:00,39.16,39.18,39.1,39.11,37300.0,31.4166,31.4327,31.3685,31.3765,37300.0
2006-06-23 12:00:00,39.11,39.38,39.11,39.38,49700.0,31.3765,31.5931,31.3765,31.5931,49700.0
2006-06-23 12:30:00,39.37,39.4,39.29,39.29,37600.0,31.5851,31.6092,31.5209,31.5209,37600.0
2006-06-23 13:00:00,39.29,39.37,39.26,39.27,32300.0,31.5209,31.5851,31.4969,31.5049,32300.0
2006-06-23 13:30:00,39.27,39.29,39.2,39.21,44300.0,31.5049,31.5209,31.4487,31.4568,44300.0
2006-06-23 14:00:00,39.19,39.2,39.12,39.16,77300.0,31.4407,31.4487,31.3846,31.4166,77300.0
2006-06-23 14:30:00,39.16,39.21,39.04,39.04,21200.0,31.4166,31.4568,31.3204,31.3204,21200.0
2006-06-23 15:00:00,39.04,39.17,38.99,39.17,40700.0,31.3204,31.4247,31.2803,31.4247,40700.0
2006-06-23 15:30:00,39.17,39.23,39.13,39.14,66000.0,31.4247,31.4728,31.3926,31.4006,66000.0
2006-06-26 09:30:00,39.2,39.45,39.17,39.43,45200.0,31.4487,31.6493,31.4247,31.6333,45200.0
2006-06-26 10:00:00,39.43,39.59,39.4,39.57,46600.0,31.6333,31.7616,31.6092,31.7456,46600.0
2006-06-26 10:30:00,39.57,39.65,39.55,39.55,48000.0,31.7456,31.8098,31.7295,31.7295,48000.0
2006-06-26 11:00:00,39.55,39.56,39.43,39.44,55900.0,31.7295,31.7375,31.6333,31.6413,55900.0
2006-06-26 11:30:00,39.44,39.44,39.29,39.3,14600.0,31.6413,31.6413,31.5209,31.529,14600.0
2006-06-26 12:00:00,39.28,39.29,39.25,39.27,17600.0,31.5129,31.5209,31.4888,31.5049,17600.0
2006-06-26 12:30:00,39.26,39.44,39.25,39.41,23700.0,31.4969,31.6413,31.4888,31.6172,23700.0
2006-06-26 13:00:00,39.42,39.46,39.31,39.34,16600.0,31.6252,31.6573,31.537,31.5611,16600.0
2006-06-26 13:30:00,39.34,39.34,39.31,39.33,13200.0,31.5611,31.5611,31.537,31.553,13200.0
2006-06-26 14:00:00,39.34,39.36,39.28,39.29,16000.0,31.5611,31.5771,31.5129,31.5209,16000.0
2006-06-26 14:30:00,39.28,39.46,39.28,39.44,38300.0,31.5129,31.6573,31.5129,31.6413,38300.0
2006-06-26 15:00:00,39.44,39.45,39.38,39.44,18400.0,31.6413,31.6493,31.5931,31.6413,18400.0
2006-06-26 15:30:00,39.45,39.6,39.42,39.57,54600.0,31.6493,31.7696,31.6252,31.7456,54600.0
2006-06-27 09:30:00,39.59,39.77,39.46,39.76,57900.0,31.7616,31.906,31.6573,31.898,57900.0
2006-06-27 10:00:00,39.75,39.95,39.73,39.94,105000.0,31.89,32.0504,31.8739,32.0424,105000.0
2006-06-27 10:30:00,39.94,39.95,39.72,39.77,110900.0,32.0424,32.0504,31.8659,31.906,110900.0
2006-06-27 11:00:00,39.77,39.83,39.71,39.83,67700.0,31.906,31.9542,31.8579,31.9542,67700.0
2006-06-27 11:30:00,39.8,39.91,39.8,39.91,39200.0,31.9301,32.0183,31.9301,32.0183,39200.0
2006-06-27 12:00:00,39.92,40.02,39.91,39.95,112000.0,32.0264,32.1066,32.0183,32.0504,112000.0
2006-06-27 12:30:00,39.95,40.27,39.92,40.26,108800.0,32.0504,32.3072,32.0264,32.2991,108800.0
2006-06-27 13:00:00,40.25,40.49,40.0,40.49,70000.0,32.2911,32.4837,32.0905,32.4837,70000.0
2006-06-27 13:30:00,40.49,40.6,40.41,40.47,122200.0,32.4837,32.5719,32.4195,32.4676,122200.0
2006-06-27 14:00:00,40.49,40.49,40.23,40.24,109900.0,32.4837,32.4837,32.2751,32.2831,109900.0
2006-06-27 14:30:00,40.24,40.34,40.18,40.24,94900.0,32.2831,32.3633,32.235,32.2831,94900.0
2006-06-27 15:00:00,40.24,40.58,40.24,40.47,178000.0,32.2831,32.5559,32.2831,32.4676,178000.0
2006-06-27 15:30:00,40.46,40.79,40.45,40.75,348900.0,32.4596,32.7243,32.4516,32.6922,348900.0
2006-06-28 09:30:00,40.69,40.7,40.3,40.36,93500.0,32.6441,32.6521,32.3312,32.3794,93500.0
2006-06-28 10:00:00,40.37,40.37,40.14,40.15,74600.0,32.3874,32.3874,32.2029,32.2109,74600.0
2006-06-28 10:30:00,40.15,40.17,39.75,39.8,120900.0,32.2109,32.2269,31.89,31.9301,120900.0
2006-06-28 11:00:00,39.8,39.87,39.3,39.45,138500.0,31.9301,31.9863,31.529,31.6493,138500.0
2006-06-28 11:30:00,39.46,39.75,39.37,39.72,78900.0,31.6573,31.89,31.5851,31.8659,78900.0
2006-06-28 12:00:00,39.72,39.72,39.5,39.52,58900.0,31.8659,31.8659,31.6894,31.7055,58900.0
2006-06-28 12:30:00,39.52,39.55,39.46,39.54,79800.0,31.7055,31.7295,31.6573,31.7215,79800.0
2006-06-28 13:00:00,39.52,39.6,39.52,39.58,22800.0,31.7055,31.7696,31.7055,31.7536,22800.0
2006-06-28 13:30:00,39.57,39.68,39.56,39.68,53600.0,31.7456,31.8338,31.7375,31.8338,53600.0
2006-06-28 14:00:00,39.66,39.73,39.56,39.73,98200.0,31.8178,31.8739,31.7375,31.8739,98200.0
2006-06-28 14:30:00,39.75,40.14,39.73,40.03,147200.0,31.89,32.2029,31.8739,32.1146,147200.0
2006-06-28 15:00:00,40.05,40.1,39.74,39.74,135800.0,32.1307,32.1708,31.882,31.882,135800.0
2006-06-28 15:30:00,39.74,39.98,39.72,39.87,159200.0,31.882,32.0745,31.8659,31.9863,159200.0
2006-06-29 09:30:00,40.0,40.22,39.95,40.18,193500.0,32.0905,32.267,32.0504,32.235,193500.0
2006-06-29 10:00:00,40.16,40.43,40.16,40.29,74700.0,32.2189,32.4355,32.2189,32.3232,74700.0
2006-06-29 10:30:00,40.29,40.55,40.28,40.38,89000.0,32.3232,32.5318,32.3152,32.3954,89000.0
2006-06-29 11:00:00,40.38,40.45,40.36,40.41,109900.0,32.3954,32.4516,32.3794,32.4195,109900.0
2006-06-29 11:30:00,40.41,40.45,40.3,40.31,46900.0,32.4195,32.4516,32.3312,32.3392,46900.0
2006-06-29 12:00:00,40.3,40.39,40.25,40.38,56300.0,32.3312,32.4034,32.2911,32.3954,56300.0
2006-06-29 12:30:00,40.36,40.36,40.23,40.28,78700.0,32.3794,32.3794,32.2751,32.3152,78700.0
2006-06-29 13:00:00,40.29,40.34,40.28,40.29,23600.0,32.3232,32.3633,32.3152,32.3232,23600.0
2006-06-29 13:30:00,40.3,40.35,40.3,40.35,24900.0,32.3312,32.3713,32.3312,32.3713,24900.0
2006-06-29 14:00:00,40.35,40.76,40.31,40.61,107900.0,32.3713,32.7003,32.3392,32.5799,107900.0
2006-06-29 14:30:00,40.61,40.9,40.54,40.83,163000.0,32.5799,32.8126,32.5238,32.7564,163000.0
2006-06-29 15:00:00,40.83,41.11,40.81,41.11,123300.0,32.7564,32.9811,32.7404,32.9811,123300.0
2006-06-29 15:30:00,41.11,41.18,41.05,41.17,133400.0,32.9811,33.0372,32.9329,33.0292,133400.0
2006-06-30 09:30:00,41.14,41.2,40.91,40.93,172400.0,33.0051,33.0533,32.8206,32.8367,172400.0
2006-06-30 10:00:00,40.93,40.93,40.46,40.52,124700.0,32.8367,32.8367,32.4596,32.5077,124700.0
2006-06-30 10:30:00,40.5,40.75,40.48,40.71,84300.0,32.4917,32.6922,32.4756,32.6602,84300.0
2006-06-30 11:00:00,40.7,40.71,40.48,40.5,116600.0,32.6521,32.6602,32.4756,32.4917,116600.0
2006-06-30 11:30:00,40.5,40.65,40.47,40.63,122500.0,32.4917,32.612,32.4676,32.596,122500.0
2006-06-30 12:00:00,40.62,40.71,40.59,40.68,28600.0,32.5879,32.6602,32.5639,32.6361,28600.0
2006-06-30 12:30:00,40.68,40.84,40.63,40.76,113500.0,32.6361,32.7644,32.596,32.7003,113500.0
2006-06-30 13:00:00,40.76,40.85,40.73,40.82,36800.0,32.7003,32.7725,32.6762,32.7484,36800.0
2006-06-30 13:30:00,40.82,40.9,40.8,40.84,185800.0,32.7484,32.8126,32.7324,32.7644,185800.0
2006-06-30 14:00:00,40.83,40.84,40.59,40.64,75600.0,32.7564,32.7644,32.5639,32.604,75600.0
2006-06-30 14:30:00,40.64,40.75,40.64,40.66,40200.0,32.604,32.6922,32.604,32.62,40200.0
2006-06-30 15:00:00,40.66,40.69,40.61,40.61,63200.0,32.62,32.6441,32.5799,32.5799,63200.0
2006-06-30 15:30:00,40.62,40.71,40.58,40.59,224700.0,32.5879,32.6602,32.5559,32.5639,224700.0
2006-07-03 09:30:00,40.68,40.68,40.51,40.52,291000.0,32.6361,32.6361,32.4997,32.5077,291000.0
2006-07-03 10:00:00,40.52,40.66,40.4,40.65,102000.0,32.5077,32.62,32.4115,32.612,102000.0
2006-07-03 10:30:00,40.65,40.7,40.55,40.63,71500.0,32.612,32.6521,32.5318,32.596,71500.0
2006-07-03 11:00:00,40.63,40.91,40.63,40.9,49000.0,32.596,32.8206,32.596,32.8126,49000.0
2006-07-03 11:30:00,40.92,41.06,40.92,40.98,55400.0,32.8286,32.9409,32.8286,32.8768,55400.0
2006-07-03 12:00:00,40.98,41.08,40.95,40.96,58200.0,32.8768,32.957,32.8527,32.8607,58200.0
2006-07-03 12:30:00,40.96,40.96,40.89,40.89,60100.0,32.8607,32.8607,32.8046,32.8046,60100.0
2006-07-03 13:00:00,40.88,40.89,40.88,40.89,3100.0,32.7965,32.8046,32.7965,32.8046,3100.0
2006-07-03 13:30:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 14:00:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 14:30:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 15:00:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 15:30:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-05 09:30:00,40.1,40.15,39.86,39.9,251200.0,32.1708,32.2109,31.9782,32.0103,251200.0
2006-07-05 10:00:00,39.93,39.97,39.8,39.86,137500.0,32.0344,32.0665,31.9301,31.9782,137500.0
2006-07-05 10:30:00,39.85,39.95,39.76,39.95,211800.0,31.9702,32.0504,31.898,32.0504,211800.0
2006-07-05 11:00:00,39.95,39.99,39.88,39.94,91600.0,32.0504,32.0825,31.9943,32.0424,91600.0
2006-07-05 11:30:00,39.95,39.97,39.84,39.89,58900.0,32.0504,32.0665,31.9622,32.0023,58900.0
2006-07-05 12:00:00,39.86,39.92,39.86,39.89,37800.0,31.9782,32.0264,31.9782,32.0023,37800.0
2006-07-05 12:30:00,39.9,39.91,39.8,39.81,42700.0,32.0103,32.0183,31.9301,31.9381,42700.0
2006-07-05 13:00:00,39.8,39.81,39.68,39.76,71700.0,31.9301,31.9381,31.8338,31.898,71700.0
2006-07-05 13:30:00,39.75,39.82,39.72,39.75,50000.0,31.89,31.9461,31.8659,31.89,50000.0
2006-07-05 14:00:00,39.75,39.9,39.75,39.84,78100.0,31.89,32.0103,31.89,31.9622,78100.0
2006-07-05 14:30:00,39.84,39.94,39.81,39.9,78600.0,31.9622,32.0424,31.9381,32.0103,78600.0
2006-07-05 15:00:00,39.9,39.93,39.84,39.91,104000.0,32.0103,32.0344,31.9622,32.0183,104000.0
2006-07-05 15:30:00,39.91,40.0,39.86,39.92,119300.0,32.0183,32.0905,31.9782,32.0264,119300.0
2006-07-06 09:30:00,39.8,39.92,39.6,39.81,330000.0,31.9301,32.0264,31.7696,31.9381,330000.0
2006-07-06 10:00:00,39.82,39.98,39.76,39.98,70200.0,31.9461,32.0745,31.898,32.0745,70200.0
2006-07-06 10:30:00,39.97,40.0,39.8,39.8,96300.0,32.0665,32.0905,31.9301,31.9301,96300.0
2006-07-06 11:00:00,39.8,40.0,39.65,39.98,75700.0,31.9301,32.0905,31.8098,32.0745,75700.0
2006-07-06 11:30:00,39.99,39.99,39.75,39.83,117200.0,32.0825,32.0825,31.89,31.9542,117200.0
2006-07-06 12:00:00,39.86,39.95,39.86,39.93,84400.0,31.9782,32.0504,31.9782,32.0344,84400.0
2006-07-06 12:30:00,39.92,39.97,39.9,39.93,114000.0,32.0264,32.0665,32.0103,32.0344,114000.0
2006-07-06 13:00:00,39.94,39.94,39.86,39.87,35500.0,32.0424,32.0424,31.9782,31.9863,35500.0
2006-07-06 13:30:00,39.86,39.89,39.83,39.83,143500.0,31.9782,32.0023,31.9542,31.9542,143500.0
2006-07-06 14:00:00,39.84,39.89,39.79,39.89,63300.0,31.9622,32.0023,31.9221,32.0023,63300.0
2006-07-06 14:30:00,39.89,39.92,39.83,39.91,58800.0,32.0023,32.0264,31.9542,32.0183,58800.0
2006-07-06 15:00:00,39.91,40.15,39.9,40.02,111300.0,32.0183,32.2109,32.0103,32.1066,111300.0
2006-07-06 15:30:00,40.0,40.26,40.0,40.15,165400.0,32.0905,32.2991,32.0905,32.2109,165400.0
2006-07-07 09:30:00,40.17,40.17,39.8,39.89,162500.0,32.2269,32.2269,31.9301,32.0023,162500.0
2006-07-07 10:00:00,39.9,40.13,39.85,39.99,53700.0,32.0103,32.1948,31.9702,32.0825,53700.0
2006-07-07 10:30:00,39.99,40.09,39.96,40.0,54900.0,32.0825,32.1627,32.0585,32.0905,54900.0
2006-07-07 11:00:00,40.0,40.06,39.93,40.02,36600.0,32.0905,32.1387,32.0344,32.1066,36600.0
2006-07-07 11:30:00,40.01,40.2,39.99,40.17,44500.0,32.0986,32.251,32.0825,32.2269,44500.0
2006-07-07 12:00:00,40.18,40.29,40.13,40.28,28900.0,32.235,32.3232,32.1948,32.3152,28900.0
2006-07-07 12:30:00,40.28,40.34,40.22,40.22,29100.0,32.3152,32.3633,32.267,32.267,29100.0
2006-07-07 13:00:00,40.22,40.23,40.13,40.23,50200.0,32.267,32.2751,32.1948,32.2751,50200.0
2006-07-07 13:30:00,40.2,40.23,40.17,40.22,32200.0,32.251,32.2751,32.2269,32.267,32200.0
2006-07-07 14:00:00,40.22,40.31,40.21,40.23,57600.0,32.267,32.3392,32.259,32.2751,57600.0
2006-07-07 14:30:00,40.23,40.24,40.07,40.07,112700.0,32.2751,32.2831,32.1467,32.1467,112700.0
2006-07-07 15:00:00,40.08,40.15,40.02,40.03,139800.0,32.1547,32.2109,32.1066,32.1146,139800.0
2006-07-07 15:30:00,40.02,40.06,40.0,40.02,80300.0,32.1066,32.1387,32.0905,32.1066,80300.0
2006-07-10 09:30:00,40.05,40.1,39.78,39.88,83100.0,32.1307,32.1708,31.914,31.9943,83100.0
2006-07-10 10:00:00,39.88,40.0,39.8,40.0,54700.0,31.9943,32.0905,31.9301,32.0905,54700.0
2006-07-10 10:30:00,40.0,40.01,39.94,39.99,60800.0,32.0905,32.0986,32.0424,32.0825,60800.0
2006-07-10 11:00:00,40.0,40.02,39.91,40.01,128700.0,32.0905,32.1066,32.0183,32.0986,128700.0
2006-07-10 11:30:00,40.01,40.06,39.98,40.06,33800.0,32.0986,32.1387,32.0745,32.1387,33800.0
2006-07-10 12:00:00,40.04,40.08,39.9,40.06,29600.0,32.1226,32.1547,32.0103,32.1387,29600.0
2006-07-10 12:30:00,40.07,40.1,39.98,39.99,23300.0,32.1467,32.1708,32.0745,32.0825,23300.0
2006-07-10 13:00:00,39.98,40.01,39.93,39.99,19300.0,32.0745,32.0986,32.0344,32.0825,19300.0
2006-07-10 13:30:00,39.99,40.04,39.98,40.0,49300.0,32.0825,32.1226,32.0745,32.0905,49300.0
2006-07-10 14:00:00,40.0,40.0,39.92,39.96,32200.0,32.0905,32.0905,32.0264,32.0585,32200.0
2006-07-10 14:30:00,39.96,40.01,39.9,39.98,39700.0,32.0585,32.0986,32.0103,32.0745,39700.0
2006-07-10 15:00:00,39.99,40.11,39.97,40.07,98900.0,32.0825,32.1788,32.0665,32.1467,98900.0
2006-07-10 15:30:00,40.08,40.13,40.02,40.02,31300.0,32.1547,32.1948,32.1066,32.1066,31300.0
2006-07-11 09:30:00,40.5,40.85,40.35,40.61,99900.0,32.4917,32.7725,32.3713,32.5799,99900.0
2006-07-11 10:00:00,40.59,40.67,40.47,40.62,50800.0,32.5639,32.6281,32.4676,32.5879,50800.0
2006-07-11 10:30:00,40.62,40.64,40.5,40.63,68800.0,32.5879,32.604,32.4917,32.596,68800.0
2006-07-11 11:00:00,40.62,40.67,40.5,40.58,146400.0,32.5879,32.6281,32.4917,32.5559,146400.0
2006-07-11 11:30:00,40.58,40.61,40.54,40.55,115200.0,32.5559,32.5799,32.5238,32.5318,115200.0
2006-07-11 12:00:00,40.53,40.6,40.51,40.58,53900.0,32.5157,32.5719,32.4997,32.5559,53900.0
2006-07-11 12:30:00,40.57,40.6,40.54,40.55,52000.0,32.5478,32.5719,32.5238,32.5318,52000.0
2006-07-11 13:00:00,40.54,40.65,40.53,40.58,87300.0,32.5238,32.612,32.5157,32.5559,87300.0
2006-07-11 13:30:00,40.58,40.84,40.54,40.81,74300.0,32.5559,32.7644,32.5238,32.7404,74300.0
2006-07-11 14:00:00,40.82,41.02,40.8,41.0,69900.0,32.7484,32.9089,32.7324,32.8928,69900.0
2006-07-11 14:30:00,40.99,40.99,40.85,40.89,34200.0,32.8848,32.8848,32.7725,32.8046,34200.0
2006-07-11 15:00:00,40.88,41.09,40.88,41.05,63000.0,32.7965,32.965,32.7965,32.9329,63000.0
2006-07-11 15:30:00,41.04,41.12,41.02,41.11,106800.0,32.9249,32.9891,32.9089,32.9811,106800.0
2006-07-12 09:30:00,41.13,41.37,41.02,41.02,77800.0,32.9971,33.1896,32.9089,32.9089,77800.0
2006-07-12 10:00:00,41.0,41.02,40.84,40.89,39300.0,32.8928,32.9089,32.7644,32.8046,39300.0
2006-07-12 10:30:00,40.88,40.88,40.75,40.81,45400.0,32.7965,32.7965,32.6922,32.7404,45400.0
2006-07-12 11:00:00,40.82,40.93,40.82,40.87,30100.0,32.7484,32.8367,32.7484,32.7885,30100.0
2006-07-12 11:30:00,40.86,40.96,40.85,40.96,33100.0,32.7805,32.8607,32.7725,32.8607,33100.0
2006-07-12 12:00:00,40.97,41.0,40.86,40.86,39500.0,32.8687,32.8928,32.7805,32.7805,39500.0
2006-07-12 12:30:00,40.87,41.02,40.8,41.01,33800.0,32.7885,32.9089,32.7324,32.9008,33800.0
2006-07-12 13:00:00,41.02,41.14,40.98,40.98,80500.0,32.9089,33.0051,32.8768,32.8768,80500.0
2006-07-12 13:30:00,40.98,41.06,40.85,40.95,47500.0,32.8768,32.9409,32.7725,32.8527,47500.0
2006-07-12 14:00:00,40.95,41.06,40.87,40.96,101700.0,32.8527,32.9409,32.7885,32.8607,101700.0
2006-07-12 14:30:00,40.96,41.13,40.94,41.02,93300.0,32.8607,32.9971,32.8447,32.9089,93300.0
2006-07-12 15:00:00,40.97,41.11,40.94,41.07,53700.0,32.8687,32.9811,32.8447,32.949,53700.0
2006-07-12 15:30:00,41.08,41.2,40.89,40.95,98100.0,32.957,33.0533,32.8046,32.8527,98100.0
2006-07-13 09:30:00,40.94,40.94,40.55,40.6,177100.0,32.8447,32.8447,32.5318,32.5719,177100.0
2006-07-13 10:00:00,40.61,40.73,40.57,40.69,139200.0,32.5799,32.6762,32.5478,32.6441,139200.0
2006-07-13 10:30:00,40.69,40.75,40.5,40.54,140900.0,32.6441,32.6922,32.4917,32.5238,140900.0
2006-07-13 11:00:00,40.53,40.68,40.41,40.68,110100.0,32.5157,32.6361,32.4195,32.6361,110100.0
2006-07-13 11:30:00,40.69,40.81,40.61,40.73,109300.0,32.6441,32.7404,32.5799,32.6762,109300.0
2006-07-13 12:00:00,40.73,40.96,40.73,40.93,97900.0,32.6762,32.8607,32.6762,32.8367,97900.0
2006-07-13 12:30:00,40.93,40.93,40.71,40.75,54100.0,32.8367,32.8367,32.6602,32.6922,54100.0
2006-07-13 13:00:00,40.76,40.79,40.55,40.57,42000.0,32.7003,32.7243,32.5318,32.5478,42000.0
2006-07-13 13:30:00,40.56,40.58,40.42,40.49,66700.0,32.5398,32.5559,32.4275,32.4837,66700.0
2006-07-13 14:00:00,40.49,40.6,40.48,40.56,70700.0,32.4837,32.5719,32.4756,32.5398,70700.0
2006-07-13 14:30:00,40.56,40.59,40.37,40.4,73300.0,32.5398,32.5639,32.3874,32.4115,73300.0
2006-07-13 15:00:00,40.41,40.41,40.25,40.35,110000.0,32.4195,32.4195,32.2911,32.3713,110000.0
2006-07-13 15:30:00,40.37,40.41,40.25,40.26,136800.0,32.3874,32.4195,32.2911,32.2991,136800.0
2006-07-14 09:30:00,40.14,40.15,39.8,39.86,135900.0,32.2029,32.2109,31.9301,31.9782,135900.0
2006-07-14 10:00:00,39.84,40.05,39.79,39.95,71200.0,31.9622,32.1307,31.9221,32.0504,71200.0
2006-07-14 10:30:00,39.95,40.11,39.9,39.97,49200.0,32.0504,32.1788,32.0103,32.0665,49200.0
2006-07-14 11:00:00,39.97,39.97,39.69,39.69,44900.0,32.0665,32.0665,31.8418,31.8418,44900.0
2006-07-14 11:30:00,39.69,39.96,39.57,39.96,45100.0,31.8418,32.0585,31.7456,32.0585,45100.0
2006-07-14 12:00:00,39.96,40.0,39.83,39.83,39900.0,32.0585,32.0905,31.9542,31.9542,39900.0
2006-07-14 12:30:00,39.83,40.08,39.82,40.07,49500.0,31.9542,32.1547,31.9461,32.1467,49500.0
2006-07-14 13:00:00,40.08,40.17,39.95,40.17,51300.0,32.1547,32.2269,32.0504,32.2269,51300.0
2006-07-14 13:30:00,40.17,40.2,40.06,40.13,48600.0,32.2269,32.251,32.1387,32.1948,48600.0
2006-07-14 14:00:00,40.13,40.14,39.85,39.87,38200.0,32.1948,32.2029,31.9702,31.9863,38200.0
2006-07-14 14:30:00,39.85,40.17,39.85,40.12,63400.0,31.9702,32.2269,31.9702,32.1868,63400.0
2006-07-14 15:00:00,40.14,40.18,40.01,40.03,97100.0,32.2029,32.235,32.0986,32.1146,97100.0
2006-07-14 15:30:00,40.02,40.23,39.98,40.08,85100.0,32.1066,32.2751,32.0745,32.1547,85100.0
2006-07-17 09:30:00,40.03,40.21,39.87,39.88,56400.0,32.1146,32.259,31.9863,31.9943,56400.0
2006-07-17 10:00:00,39.88,40.22,39.88,40.07,39700.0,31.9943,32.267,31.9943,32.1467,39700.0
2006-07-17 10:30:00,40.08,40.25,39.94,40.25,49400.0,32.1547,32.2911,32.0424,32.2911,49400.0
2006-07-17 11:00:00,40.25,40.29,40.14,40.2,65900.0,32.2911,32.3232,32.2029,32.251,65900.0
2006-07-17 11:30:00,40.21,40.48,40.19,40.38,111400.0,32.259,32.4756,32.243,32.3954,111400.0
2006-07-17 12:00:00,40.39,40.39,40.19,40.29,127700.0,32.4034,32.4034,32.243,32.3232,127700.0
2006-07-17 12:30:00,40.29,40.31,40.24,40.28,228900.0,32.3232,32.3392,32.2831,32.3152,228900.0
2006-07-17 13:00:00,40.28,40.4,40.24,40.37,59900.0,32.3152,32.4115,32.2831,32.3874,59900.0
2006-07-17 13:30:00,40.37,40.4,40.36,40.38,35100.0,32.3874,32.4115,32.3794,32.3954,35100.0
2006-07-17 14:00:00,40.39,40.48,40.39,40.47,86500.0,32.4034,32.4756,32.4034,32.4676,86500.0
2006-07-17 14:30:00,40.47,40.54,40.43,40.52,77100.0,32.4676,32.5238,32.4355,32.5077,77100.0
2006-07-17 15:00:00,40.53,40.55,40.4,40.47,102300.0,32.5157,32.5318,32.4115,32.4676,102300.0
2006-07-17 15:30:00,40.47,40.51,40.43,40.44,76400.0,32.4676,32.4997,32.4355,32.4435,76400.0
2006-07-18 09:30:00,40.45,40.46,40.05,40.38,64600.0,32.4516,32.4596,32.1307,32.3954,64600.0
2006-07-18 10:00:00,40.41,40.41,40.23,40.4,49800.0,32.4195,32.4195,32.2751,32.4115,49800.0
2006-07-18 10:30:00,40.39,40.58,40.36,40.5,73900.0,32.4034,32.5559,32.3794,32.4917,73900.0
2006-07-18 11:00:00,40.51,40.74,40.49,40.74,99900.0,32.4997,32.6842,32.4837,32.6842,99900.0
2006-07-18 11:30:00,40.74,40.88,40.74,40.84,112700.0,32.6842,32.7965,32.6842,32.7644,112700.0
2006-07-18 12:00:00,40.84,41.0,40.7,40.92,87300.0,32.7644,32.8928,32.6521,32.8286,87300.0
2006-07-18 12:30:00,40.92,40.97,40.8,40.89,102700.0,32.8286,32.8687,32.7324,32.8046,102700.0
2006-07-18 13:00:00,40.9,40.91,40.84,40.88,63700.0,32.8126,32.8206,32.7644,32.7965,63700.0
2006-07-18 13:30:00,40.88,40.91,40.73,40.75,99300.0,32.7965,32.8206,32.6762,32.6922,99300.0
2006-07-18 14:00:00,40.75,41.0,40.74,40.98,83900.0,32.6922,32.8928,32.6842,32.8768,83900.0
2006-07-18 14:30:00,40.97,41.13,40.93,40.97,102400.0,32.8687,32.9971,32.8367,32.8687,102400.0
2006-07-18 15:00:00,40.96,41.02,40.79,40.86,106400.0,32.8607,32.9089,32.7243,32.7805,106400.0
2006-07-18 15:30:00,40.87,41.12,40.87,41.11,168900.0,32.7885,32.9891,32.7885,32.9811,168900.0
2006-07-19 09:30:00,41.1,41.44,40.95,41.35,77200.0,32.973,33.2458,32.8527,33.1736,77200.0
2006-07-19 10:00:00,41.35,41.73,41.35,41.58,69100.0,33.1736,33.4785,33.1736,33.3581,69100.0
2006-07-19 10:30:00,41.58,41.9,41.5,41.66,106200.0,33.3581,33.6148,33.2939,33.4223,106200.0
2006-07-19 11:00:00,41.67,41.7,41.59,41.69,93000.0,33.4303,33.4544,33.3661,33.4464,93000.0
2006-07-19 11:30:00,41.69,41.92,41.64,41.84,75900.0,33.4464,33.6309,33.4063,33.5667,75900.0
2006-07-19 12:00:00,41.84,41.9,41.75,41.87,77500.0,33.5667,33.6148,33.4945,33.5908,77500.0
2006-07-19 12:30:00,41.86,41.95,41.79,41.95,83200.0,33.5828,33.655,33.5266,33.655,83200.0
2006-07-19 13:00:00,41.95,42.08,41.94,42.0,126800.0,33.655,33.7593,33.6469,33.6951,126800.0
2006-07-19 13:30:00,42.0,42.0,41.86,41.89,40500.0,33.6951,33.6951,33.5828,33.6068,40500.0
2006-07-19 14:00:00,41.89,42.14,41.82,42.14,104700.0,33.6068,33.8074,33.5507,33.8074,104700.0
2006-07-19 14:30:00,42.14,42.2,42.08,42.16,94400.0,33.8074,33.8555,33.7593,33.8234,94400.0
2006-07-19 15:00:00,42.16,42.23,42.15,42.17,124800.0,33.8234,33.8796,33.8154,33.8315,124800.0
2006-07-19 15:30:00,42.17,42.17,41.97,42.0,156100.0,33.8315,33.8315,33.671,33.6951,156100.0
2006-07-20 09:30:00,41.97,41.97,41.32,41.32,82100.0,33.671,33.671,33.1495,33.1495,82100.0
2006-07-20 10:00:00,41.32,41.82,41.28,41.82,42700.0,33.1495,33.5507,33.1174,33.5507,42700.0
2006-07-20 10:30:00,41.81,41.87,41.34,41.51,48300.0,33.5426,33.5908,33.1656,33.302,48300.0
2006-07-20 11:00:00,41.51,41.59,41.3,41.36,39500.0,33.302,33.3661,33.1335,33.1816,39500.0
2006-07-20 11:30:00,41.36,41.47,41.3,41.44,26500.0,33.1816,33.2699,33.1335,33.2458,26500.0
2006-07-20 12:00:00,41.45,41.54,41.4,41.51,45400.0,33.2538,33.326,33.2137,33.302,45400.0
2006-07-20 12:30:00,41.53,41.54,41.46,41.51,36300.0,33.318,33.326,33.2619,33.302,36300.0
2006-07-20 13:00:00,41.54,41.56,41.47,41.52,35800.0,33.326,33.3421,33.2699,33.31,35800.0
2006-07-20 13:30:00,41.52,41.52,41.35,41.45,47500.0,33.31,33.31,33.1736,33.2538,47500.0
2006-07-20 14:00:00,41.47,41.6,41.24,41.3,81100.0,33.2699,33.3742,33.0854,33.1335,81100.0
2006-07-20 14:30:00,41.3,41.54,41.26,41.5,68700.0,33.1335,33.326,33.1014,33.2939,68700.0
2006-07-20 15:00:00,41.47,41.47,41.1,41.13,73600.0,33.2699,33.2699,32.973,32.9971,73600.0
2006-07-20 15:30:00,41.13,41.17,41.0,41.03,86000.0,32.9971,33.0292,32.8928,32.9169,86000.0
2006-07-21 09:30:00,41.3,41.35,40.9,40.99,168000.0,33.1335,33.1736,32.8126,32.8848,168000.0
2006-07-21 10:00:00,40.99,41.15,40.79,41.15,141400.0,32.8848,33.0131,32.7243,33.0131,141400.0
2006-07-21 10:30:00,41.14,41.2,40.87,41.06,92200.0,33.0051,33.0533,32.7885,32.9409,92200.0
2006-07-21 11:00:00,41.06,41.3,41.04,41.16,66000.0,32.9409,33.1335,32.9249,33.0212,66000.0
2006-07-21 11:30:00,41.16,41.21,40.95,41.14,66500.0,33.0212,33.0613,32.8527,33.0051,66500.0
2006-07-21 12:00:00,41.14,41.19,41.04,41.16,61400.0,33.0051,33.0452,32.9249,33.0212,61400.0
2006-07-21 12:30:00,41.17,41.19,41.12,41.15,92800.0,33.0292,33.0452,32.9891,33.0131,92800.0
2006-07-21 13:00:00,41.16,41.41,41.15,41.39,70400.0,33.0212,33.2217,33.0131,33.2057,70400.0
2006-07-21 13:30:00,41.4,41.45,41.37,41.37,40200.0,33.2137,33.2538,33.1896,33.1896,40200.0
2006-07-21 14:00:00,41.36,41.36,41.05,41.08,67100.0,33.1816,33.1816,32.9329,32.957,67100.0
2006-07-21 14:30:00,41.1,41.17,40.99,41.12,70300.0,32.973,33.0292,32.8848,32.9891,70300.0
2006-07-21 15:00:00,41.12,41.28,41.06,41.06,82700.0,32.9891,33.1174,32.9409,32.9409,82700.0
2006-07-21 15:30:00,41.06,41.31,41.05,41.22,102000.0,32.9409,33.1415,32.9329,33.0693,102000.0
2006-07-24 09:30:00,41.4,41.59,41.25,41.28,97100.0,33.2137,33.3661,33.0934,33.1174,97100.0
2006-07-24 10:00:00,41.22,41.39,41.1,41.33,67700.0,33.0693,33.2057,32.973,33.1576,67700.0
2006-07-24 10:30:00,41.33,41.5,41.25,41.44,55800.0,33.1576,33.2939,33.0934,33.2458,55800.0
2006-07-24 11:00:00,41.45,41.51,41.42,41.51,66000.0,33.2538,33.302,33.2298,33.302,66000.0
2006-07-24 11:30:00,41.51,41.69,41.5,41.63,58500.0,33.302,33.4464,33.2939,33.3982,58500.0
2006-07-24 12:00:00,41.64,41.73,41.6,41.7,71000.0,33.4063,33.4785,33.3742,33.4544,71000.0
2006-07-24 12:30:00,41.7,41.81,41.7,41.74,48100.0,33.4544,33.5426,33.4544,33.4865,48100.0
2006-07-24 13:00:00,41.73,41.78,41.65,41.75,92500.0,33.4785,33.5186,33.4143,33.4945,92500.0
2006-07-24 13:30:00,41.72,41.86,41.71,41.76,59400.0,33.4704,33.5828,33.4624,33.5025,59400.0
2006-07-24 14:00:00,41.76,41.85,41.75,41.85,59200.0,33.5025,33.5747,33.4945,33.5747,59200.0
2006-07-24 14:30:00,41.84,42.0,41.81,41.94,90500.0,33.5667,33.6951,33.5426,33.6469,90500.0
2006-07-24 15:00:00,41.96,42.13,41.93,42.13,90800.0,33.663,33.7994,33.6389,33.7994,90800.0
2006-07-24 15:30:00,42.14,42.16,41.98,42.11,158900.0,33.8074,33.8234,33.679,33.7833,158900.0
2006-07-25 09:30:00,42.18,42.22,41.69,41.88,151000.0,33.8395,33.8716,33.4464,33.5988,151000.0
2006-07-25 10:00:00,41.87,41.88,41.7,41.78,93800.0,33.5908,33.5988,33.4544,33.5186,93800.0
2006-07-25 10:30:00,41.75,41.79,41.06,41.14,131100.0,33.4945,33.5266,32.9409,33.0051,131100.0
2006-07-25 11:00:00,41.2,41.5,41.1,41.39,69500.0,33.0533,33.2939,32.973,33.2057,69500.0
2006-07-25 11:30:00,41.38,41.38,41.01,41.13,68100.0,33.1977,33.1977,32.9008,32.9971,68100.0
2006-07-25 12:00:00,41.13,41.4,40.97,41.36,68100.0,32.9971,33.2137,32.8687,33.1816,68100.0
2006-07-25 12:30:00,41.35,41.41,41.28,41.35,51000.0,33.1736,33.2217,33.1174,33.1736,51000.0
2006-07-25 13:00:00,41.36,41.41,41.35,41.39,65100.0,33.1816,33.2217,33.1736,33.2057,65100.0
2006-07-25 13:30:00,41.39,41.41,41.37,41.37,38100.0,33.2057,33.2217,33.1896,33.1896,38100.0
2006-07-25 14:00:00,41.36,41.39,41.34,41.39,52300.0,33.1816,33.2057,33.1656,33.2057,52300.0
2006-07-25 14:30:00,41.39,41.6,41.39,41.51,85600.0,33.2057,33.3742,33.2057,33.302,85600.0
2006-07-25 15:00:00,41.53,41.8,41.53,41.74,129000.0,33.318,33.5346,33.318,33.4865,129000.0
2006-07-25 15:30:00,41.79,41.9,41.7,41.71,130000.0,33.5266,33.6148,33.4544,33.4624,130000.0
2006-07-26 09:30:00,41.5,42.95,41.34,42.21,224200.0,33.2939,34.4572,33.1656,33.8635,224200.0
2006-07-26 10:00:00,42.21,42.3,41.82,41.88,82100.0,33.8635,33.9358,33.5507,33.5988,82100.0
2006-07-26 10:30:00,41.88,41.91,41.68,41.75,48600.0,33.5988,33.6229,33.4383,33.4945,48600.0
2006-07-26 11:00:00,41.71,41.9,41.71,41.71,77100.0,33.4624,33.6148,33.4624,33.4624,77100.0
2006-07-26 11:30:00,41.72,41.72,41.53,41.71,104900.0,33.4704,33.4704,33.318,33.4624,104900.0
2006-07-26 12:00:00,41.71,41.94,41.71,41.81,40100.0,33.4624,33.6469,33.4624,33.5426,40100.0
2006-07-26 12:30:00,41.82,41.91,41.7,41.87,40900.0,33.5507,33.6229,33.4544,33.5908,40900.0
2006-07-26 13:00:00,41.86,41.87,41.69,41.81,52200.0,33.5828,33.5908,33.4464,33.5426,52200.0
2006-07-26 13:30:00,41.8,42.1,41.77,42.0,65200.0,33.5346,33.7753,33.5106,33.6951,65200.0
2006-07-26 14:00:00,41.97,42.18,41.83,42.16,75200.0,33.671,33.8395,33.5587,33.8234,75200.0
2006-07-26 14:30:00,42.16,42.29,42.12,42.27,72900.0,33.8234,33.9277,33.7913,33.9117,72900.0
2006-07-26 15:00:00,42.26,42.29,42.16,42.21,70400.0,33.9037,33.9277,33.8234,33.8635,70400.0
2006-07-26 15:30:00,42.21,42.25,42.08,42.13,104600.0,33.8635,33.8956,33.7593,33.7994,104600.0
2006-07-27 09:30:00,42.3,42.3,42.11,42.13,51500.0,33.9358,33.9358,33.7833,33.7994,51500.0
2006-07-27 10:00:00,42.14,42.22,42.06,42.12,27300.0,33.8074,33.8716,33.7432,33.7913,27300.0
2006-07-27 10:30:00,42.13,42.39,42.13,42.36,59800.0,33.7994,34.008,33.7994,33.9839,59800.0
2006-07-27 11:00:00,42.37,42.59,42.35,42.52,63300.0,33.9919,34.1684,33.9759,34.1122,63300.0
2006-07-27 11:30:00,42.52,42.57,42.42,42.55,36200.0,34.1122,34.1524,34.032,34.1363,36200.0
2006-07-27 12:00:00,42.55,42.59,42.46,42.5,36600.0,34.1363,34.1684,34.0641,34.0962,36600.0
2006-07-27 12:30:00,42.48,42.57,42.43,42.52,39700.0,34.0802,34.1524,34.04,34.1122,39700.0
2006-07-27 13:00:00,42.51,42.6,42.47,42.58,44300.0,34.1042,34.1764,34.0721,34.1604,44300.0
2006-07-27 13:30:00,42.58,42.58,42.4,42.41,45100.0,34.1604,34.1604,34.016,34.024,45100.0
2006-07-27 14:00:00,42.41,42.49,42.35,42.49,52100.0,34.024,34.0882,33.9759,34.0882,52100.0
2006-07-27 14:30:00,42.47,42.5,42.39,42.49,48000.0,34.0721,34.0962,34.008,34.0882,48000.0
2006-07-27 15:00:00,42.49,42.54,42.32,42.51,70800.0,34.0882,34.1283,33.9518,34.1042,70800.0
2006-07-27 15:30:00,42.5,42.57,42.49,42.5,110700.0,34.0962,34.1524,34.0882,34.0962,110700.0
2006-07-28 09:30:00,42.85,42.85,42.04,42.53,71200.0,34.377,34.377,33.7272,34.1203,71200.0
2006-07-28 10:00:00,42.52,42.75,42.4,42.43,67700.0,34.1122,34.2968,34.016,34.04,67700.0
2006-07-28 10:30:00,42.45,42.76,42.43,42.72,61900.0,34.0561,34.3048,34.04,34.2727,61900.0
2006-07-28 11:00:00,42.72,43.09,42.72,43.06,74300.0,34.2727,34.5695,34.2727,34.5455,74300.0
2006-07-28 11:30:00,43.06,43.15,43.03,43.12,42900.0,34.5455,34.6177,34.5214,34.5936,42900.0
2006-07-28 12:00:00,43.12,43.12,43.07,43.08,38900.0,34.5936,34.5936,34.5535,34.5615,38900.0
2006-07-28 12:30:00,43.1,43.24,43.1,43.23,46300.0,34.5776,34.6899,34.5776,34.6819,46300.0
2006-07-28 13:00:00,43.23,43.23,42.88,43.02,65000.0,34.6819,34.6819,34.4011,34.5134,65000.0
2006-07-28 13:30:00,43.02,43.08,42.91,43.06,37500.0,34.5134,34.5615,34.4251,34.5455,37500.0
2006-07-28 14:00:00,43.06,43.32,43.05,43.17,68800.0,34.5455,34.7541,34.5374,34.6337,68800.0
2006-07-28 14:30:00,43.17,43.29,43.06,43.26,55500.0,34.6337,34.73,34.5455,34.7059,55500.0
2006-07-28 15:00:00,43.24,43.27,43.16,43.22,66200.0,34.6899,34.7139,34.6257,34.6738,66200.0
2006-07-28 15:30:00,43.22,43.4,43.17,43.24,90900.0,34.6738,34.8182,34.6337,34.6899,90900.0
2006-07-31 09:30:00,43.2,43.35,43.01,43.2,67300.0,34.6578,34.7781,34.5054,34.6578,67300.0
2006-07-31 10:00:00,43.18,43.18,42.84,43.02,49700.0,34.6417,34.6417,34.369,34.5134,49700.0
2006-07-31 10:30:00,43.03,43.03,42.8,42.95,31600.0,34.5214,34.5214,34.3369,34.4572,31600.0
2006-07-31 11:00:00,42.95,43.09,42.95,43.05,37800.0,34.4572,34.5695,34.4572,34.5374,37800.0
2006-07-31 11:30:00,43.07,43.12,43.0,43.11,32000.0,34.5535,34.5936,34.4973,34.5856,32000.0
2006-07-31 12:00:00,43.11,43.2,43.07,43.17,41800.0,34.5856,34.6578,34.5535,34.6337,41800.0
2006-07-31 12:30:00,43.17,43.29,43.17,43.19,44100.0,34.6337,34.73,34.6337,34.6498,44100.0
2006-07-31 13:00:00,43.2,43.22,43.1,43.11,24100.0,34.6578,34.6738,34.5776,34.5856,24100.0
2006-07-31 13:30:00,43.1,43.16,43.05,43.13,43100.0,34.5776,34.6257,34.5374,34.6016,43100.0
2006-07-31 14:00:00,43.14,43.15,43.1,43.13,34200.0,34.6097,34.6177,34.5776,34.6016,34200.0
2006-07-31 14:30:00,43.14,43.16,43.1,43.16,38100.0,34.6097,34.6257,34.5776,34.6257,38100.0
2006-07-31 15:00:00,43.15,43.18,43.09,43.13,54700.0,34.6177,34.6417,34.5695,34.6016,54700.0
2006-07-31 15:30:00,43.13,43.16,43.07,43.11,51300.0,34.6016,34.6257,34.5535,34.5856,51300.0
2006-08-01 09:30:00,42.85,42.86,42.59,42.75,55600.0,34.377,34.385,34.1684,34.2968,55600.0
2006-08-01 10:00:00,42.72,42.82,42.41,42.44,48700.0,34.2727,34.3529,34.024,34.0481,48700.0
2006-08-01 10:30:00,42.45,42.87,42.45,42.86,68000.0,34.0561,34.393,34.0561,34.385,68000.0
2006-08-01 11:00:00,42.85,42.91,42.8,42.88,85200.0,34.377,34.4251,34.3369,34.4011,85200.0
2006-08-01 11:30:00,42.87,42.88,42.75,42.83,52300.0,34.393,34.4011,34.2968,34.361,52300.0
2006-08-01 12:00:00,42.84,42.88,42.83,42.85,59100.0,34.369,34.4011,34.361,34.377,59100.0
2006-08-01 12:30:00,42.85,42.88,42.81,42.87,39500.0,34.377,34.4011,34.3449,34.393,39500.0
2006-08-01 13:00:00,42.87,42.91,42.86,42.86,35200.0,34.393,34.4251,34.385,34.385,35200.0
2006-08-01 13:30:00,42.87,43.04,42.85,42.93,82400.0,34.393,34.5294,34.377,34.4412,82400.0
2006-08-01 14:00:00,42.93,42.95,42.9,42.94,45700.0,34.4412,34.4572,34.4171,34.4492,45700.0
2006-08-01 14:30:00,42.92,42.99,42.88,42.98,59000.0,34.4332,34.4893,34.4011,34.4813,59000.0
2006-08-01 15:00:00,42.95,42.96,42.87,42.91,46700.0,34.4572,34.4652,34.393,34.4251,46700.0
2006-08-01 15:30:00,42.9,42.99,42.89,42.9,160600.0,34.4171,34.4893,34.4091,34.4171,160600.0
2006-08-02 09:30:00,43.05,43.45,43.05,43.2,56000.0,34.5374,34.8584,34.5374,34.6578,56000.0
2006-08-02 10:00:00,43.2,43.34,43.17,43.25,104300.0,34.6578,34.7701,34.6337,34.6979,104300.0
2006-08-02 10:30:00,43.28,43.33,43.2,43.33,80800.0,34.722,34.7621,34.6578,34.7621,80800.0
2006-08-02 11:00:00,43.32,43.44,43.21,43.42,86300.0,34.7541,34.8503,34.6658,34.8343,86300.0
2006-08-02 11:30:00,43.42,43.63,43.4,43.62,62500.0,34.8343,35.0028,34.8182,34.9947,62500.0
2006-08-02 12:00:00,43.63,43.63,43.52,43.6,45100.0,35.0028,35.0028,34.9145,34.9787,45100.0
2006-08-02 12:30:00,43.61,43.67,43.53,43.6,107100.0,34.9867,35.0349,34.9225,34.9787,107100.0
2006-08-02 13:00:00,43.6,43.65,43.55,43.55,88300.0,34.9787,35.0188,34.9386,34.9386,88300.0
2006-08-02 13:30:00,43.55,43.55,43.4,43.45,42500.0,34.9386,34.9386,34.8182,34.8584,42500.0
2006-08-02 14:00:00,43.44,43.49,43.33,43.4,45100.0,34.8503,34.8904,34.7621,34.8182,45100.0
2006-08-02 14:30:00,43.4,43.45,43.36,43.42,61900.0,34.8182,34.8584,34.7862,34.8343,61900.0
2006-08-02 15:00:00,43.42,43.44,43.34,43.39,55400.0,34.8343,34.8503,34.7701,34.8102,55400.0
2006-08-02 15:30:00,43.4,43.44,43.22,43.32,159000.0,34.8182,34.8503,34.6738,34.7541,159000.0
2006-08-03 09:30:00,43.35,43.43,43.15,43.41,82000.0,34.7781,34.8423,34.6177,34.8263,82000.0
2006-08-03 10:00:00,43.41,43.45,43.27,43.32,75300.0,34.8263,34.8584,34.7139,34.7541,75300.0
2006-08-03 10:30:00,43.32,43.4,43.28,43.36,28700.0,34.7541,34.8182,34.722,34.7862,28700.0
2006-08-03 11:00:00,43.37,43.45,43.29,43.33,43100.0,34.7942,34.8584,34.73,34.7621,43100.0
2006-08-03 11:30:00,43.3,43.34,43.28,43.3,22600.0,34.738,34.7701,34.722,34.738,22600.0
2006-08-03 12:00:00,43.31,43.42,43.28,43.3,59600.0,34.746,34.8343,34.722,34.738,59600.0
2006-08-03 12:30:00,43.31,43.38,43.25,43.27,64200.0,34.746,34.8022,34.6979,34.7139,64200.0
2006-08-03 13:00:00,43.27,43.47,43.26,43.4,47400.0,34.7139,34.8744,34.7059,34.8182,47400.0
2006-08-03 13:30:00,43.4,43.49,43.37,43.43,33900.0,34.8182,34.8904,34.7942,34.8423,33900.0
2006-08-03 14:00:00,43.42,43.5,43.38,43.41,47500.0,34.8343,34.8985,34.8022,34.8263,47500.0
2006-08-03 14:30:00,43.41,43.52,43.41,43.43,70000.0,34.8263,34.9145,34.8263,34.8423,70000.0
2006-08-03 15:00:00,43.44,43.45,43.36,43.4,49400.0,34.8503,34.8584,34.7862,34.8182,49400.0
2006-08-03 15:30:00,43.41,43.45,43.28,43.31,161000.0,34.8263,34.8584,34.722,34.746,161000.0
2006-08-04 09:30:00,43.5,43.83,43.33,43.8,100000.0,34.8985,35.1632,34.7621,35.1391,100000.0
2006-08-04 10:00:00,43.77,43.87,43.41,43.58,62000.0,35.1151,35.1953,34.8263,34.9626,62000.0
2006-08-04 10:30:00,43.59,43.84,43.59,43.82,45500.0,34.9707,35.1712,34.9707,35.1552,45500.0
2006-08-04 11:00:00,43.82,43.83,43.74,43.75,73000.0,35.1552,35.1632,35.091,35.099,73000.0
2006-08-04 11:30:00,43.74,43.74,43.46,43.46,25100.0,35.091,35.091,34.8664,34.8664,25100.0
2006-08-04 12:00:00,43.47,43.53,43.4,43.49,53400.0,34.8744,34.9225,34.8182,34.8904,53400.0
2006-08-04 12:30:00,43.49,43.5,43.36,43.43,41300.0,34.8904,34.8985,34.7862,34.8423,41300.0
2006-08-04 13:00:00,43.42,43.5,43.3,43.35,51800.0,34.8343,34.8985,34.738,34.7781,51800.0
2006-08-04 13:30:00,43.36,43.36,43.12,43.12,31000.0,34.7862,34.7862,34.5936,34.5936,31000.0
2006-08-04 14:00:00,43.11,43.37,43.09,43.1,53500.0,34.5856,34.7942,34.5695,34.5776,53500.0
2006-08-04 14:30:00,43.1,43.17,42.95,42.99,48600.0,34.5776,34.6337,34.4572,34.4893,48600.0
2006-08-04 15:00:00,42.99,43.21,42.96,43.2,51200.0,34.4893,34.6658,34.4652,34.6578,51200.0
2006-08-04 15:30:00,43.2,43.28,43.18,43.24,78200.0,34.6578,34.722,34.6417,34.6899,78200.0
2006-08-07 09:30:00,43.24,43.24,42.98,43.13,45300.0,34.6899,34.6899,34.4813,34.6016,45300.0
2006-08-07 10:00:00,43.13,43.21,43.01,43.04,25900.0,34.6016,34.6658,34.5054,34.5294,25900.0
2006-08-07 10:30:00,43.03,43.04,42.85,42.86,27900.0,34.5214,34.5294,34.377,34.385,27900.0
2006-08-07 11:00:00,42.89,43.04,42.8,43.0,38100.0,34.4091,34.5294,34.3369,34.4973,38100.0
2006-08-07 11:30:00,42.99,43.25,42.99,43.19,21900.0,34.4893,34.6979,34.4893,34.6498,21900.0
2006-08-07 12:00:00,43.2,43.26,43.08,43.15,18400.0,34.6578,34.7059,34.5615,34.6177,18400.0
2006-08-07 12:30:00,43.15,43.28,43.07,43.1,25000.0,34.6177,34.722,34.5535,34.5776,25000.0
2006-08-07 13:00:00,43.1,43.29,43.07,43.29,15300.0,34.5776,34.73,34.5535,34.73,15300.0
2006-08-07 13:30:00,43.3,43.35,43.2,43.2,15700.0,34.738,34.7781,34.6578,34.6578,15700.0
2006-08-07 14:00:00,43.17,43.2,42.97,42.98,35100.0,34.6337,34.6578,34.4733,34.4813,35100.0
2006-08-07 14:30:00,42.97,43.03,42.92,43.03,29900.0,34.4733,34.5214,34.4332,34.5214,29900.0
2006-08-07 15:00:00,43.02,43.08,42.96,42.97,29000.0,34.5134,34.5615,34.4652,34.4733,29000.0
2006-08-07 15:30:00,42.97,43.04,42.92,42.95,96700.0,34.4733,34.5294,34.4332,34.4572,96700.0
2006-08-08 09:30:00,43.1,43.37,42.97,43.33,47600.0,34.5776,34.7942,34.4733,34.7621,47600.0
2006-08-08 10:00:00,43.31,43.36,43.17,43.3,43200.0,34.746,34.7862,34.6337,34.738,43200.0
2006-08-08 10:30:00,43.3,43.3,43.17,43.21,19300.0,34.738,34.738,34.6337,34.6658,19300.0
2006-08-08 11:00:00,43.22,43.57,43.18,43.54,58400.0,34.6738,34.9546,34.6417,34.9306,58400.0
2006-08-08 11:30:00,43.53,43.6,43.3,43.3,18900.0,34.9225,34.9787,34.738,34.738,18900.0
2006-08-08 12:00:00,43.29,43.29,43.13,43.13,52100.0,34.73,34.73,34.6016,34.6016,52100.0
2006-08-08 12:30:00,43.14,43.14,42.9,42.92,63500.0,34.6097,34.6097,34.4171,34.4332,63500.0
2006-08-08 13:00:00,42.94,42.97,42.75,42.84,70300.0,34.4492,34.4733,34.2968,34.369,70300.0
2006-08-08 13:30:00,42.81,43.0,42.74,42.78,64400.0,34.3449,34.4973,34.2887,34.3208,64400.0
2006-08-08 14:00:00,42.74,43.19,42.7,42.83,83100.0,34.2887,34.6498,34.2567,34.361,83100.0
2006-08-08 14:30:00,42.87,42.99,42.81,42.91,57400.0,34.393,34.4893,34.3449,34.4251,57400.0
2006-08-08 15:00:00,42.91,42.95,42.84,42.92,83500.0,34.4251,34.4572,34.369,34.4332,83500.0
2006-08-08 15:30:00,42.92,43.06,42.89,43.01,121100.0,34.4332,34.5455,34.4091,34.5054,121100.0
2006-08-09 09:30:00,43.05,43.23,42.87,43.0,51700.0,34.5374,34.6819,34.393,34.4973,51700.0
2006-08-09 10:00:00,43.0,43.05,42.95,42.96,39000.0,34.4973,34.5374,34.4572,34.4652,39000.0
2006-08-09 10:30:00,42.94,43.0,42.89,42.92,44500.0,34.4492,34.4973,34.4091,34.4332,44500.0
2006-08-09 11:00:00,42.91,42.99,42.85,42.87,39800.0,34.4251,34.4893,34.377,34.393,39800.0
2006-08-09 11:30:00,42.85,43.1,42.85,42.96,70500.0,34.377,34.5776,34.377,34.4652,70500.0
2006-08-09 12:00:00,42.96,43.0,42.9,42.97,19500.0,34.4652,34.4973,34.4171,34.4733,19500.0
2006-08-09 12:30:00,42.98,43.0,42.83,42.85,13800.0,34.4813,34.4973,34.361,34.377,13800.0
2006-08-09 13:00:00,42.86,42.96,42.81,42.87,22800.0,34.385,34.4652,34.3449,34.393,22800.0
2006-08-09 13:30:00,42.86,42.87,42.72,42.76,33300.0,34.385,34.393,34.2727,34.3048,33300.0
2006-08-09 14:00:00,42.75,42.88,42.72,42.79,35700.0,34.2968,34.4011,34.2727,34.3289,35700.0
2006-08-09 14:30:00,42.79,42.94,42.62,42.66,42600.0,34.3289,34.4492,34.1925,34.2246,42600.0
2006-08-09 15:00:00,42.65,42.74,42.6,42.65,53500.0,34.2165,34.2887,34.1764,34.2165,53500.0
2006-08-09 15:30:00,42.64,42.71,42.57,42.63,78400.0,34.2085,34.2647,34.1524,34.2005,78400.0
2006-08-10 09:30:00,42.63,42.78,42.31,42.77,40400.0,34.2005,34.3208,33.9438,34.3128,40400.0
2006-08-10 10:00:00,42.75,42.77,42.5,42.63,27200.0,34.2968,34.3128,34.0962,34.2005,27200.0
2006-08-10 10:30:00,42.66,42.81,42.63,42.74,22400.0,34.2246,34.3449,34.2005,34.2887,22400.0
2006-08-10 11:00:00,42.79,42.96,42.74,42.79,20700.0,34.3289,34.4652,34.2887,34.3289,20700.0
2006-08-10 11:30:00,42.79,42.81,42.6,42.64,38700.0,34.3289,34.3449,34.1764,34.2085,38700.0
2006-08-10 12:00:00,42.71,42.76,42.57,42.59,31000.0,34.2647,34.3048,34.1524,34.1684,31000.0
2006-08-10 12:30:00,42.6,42.68,42.57,42.68,15700.0,34.1764,34.2406,34.1524,34.2406,15700.0
2006-08-10 13:00:00,42.66,42.68,42.6,42.64,12400.0,34.2246,34.2406,34.1764,34.2085,12400.0
2006-08-10 13:30:00,42.63,42.85,42.6,42.82,14700.0,34.2005,34.377,34.1764,34.3529,14700.0
2006-08-10 14:00:00,42.8,43.05,42.8,42.95,63900.0,34.3369,34.5374,34.3369,34.4572,63900.0
2006-08-10 14:30:00,42.91,42.93,42.8,42.81,45300.0,34.4251,34.4412,34.3369,34.3449,45300.0
2006-08-10 15:00:00,42.81,42.96,42.81,42.92,38900.0,34.3449,34.4652,34.3449,34.4332,38900.0
2006-08-10 15:30:00,42.92,43.09,42.92,42.96,56300.0,34.4332,34.5695,34.4332,34.4652,56300.0
2006-08-11 09:30:00,43.0,43.1,42.68,43.1,45100.0,34.4973,34.5776,34.2406,34.5776,45100.0
2006-08-11 10:00:00,43.08,43.28,42.95,43.27,35000.0,34.5615,34.722,34.4572,34.7139,35000.0
2006-08-11 10:30:00,43.27,43.34,43.11,43.16,23100.0,34.7139,34.7701,34.5856,34.6257,23100.0
2006-08-11 11:00:00,43.22,43.23,43.09,43.13,30600.0,34.6738,34.6819,34.5695,34.6016,30600.0
2006-08-11 11:30:00,43.13,43.13,42.8,42.87,21600.0,34.6016,34.6016,34.3369,34.393,21600.0
2006-08-11 12:00:00,42.85,43.03,42.85,42.92,14700.0,34.377,34.5214,34.377,34.4332,14700.0
2006-08-11 12:30:00,42.94,43.0,42.86,42.89,14300.0,34.4492,34.4973,34.385,34.4091,14300.0
2006-08-11 13:00:00,42.89,42.92,42.72,42.72,20900.0,34.4091,34.4332,34.2727,34.2727,20900.0
2006-08-11 13:30:00,42.72,42.85,42.71,42.82,13400.0,34.2727,34.377,34.2647,34.3529,13400.0
2006-08-11 14:00:00,42.85,42.94,42.78,42.85,16500.0,34.377,34.4492,34.3208,34.377,16500.0
2006-08-11 14:30:00,42.85,43.02,42.82,43.01,35400.0,34.377,34.5134,34.3529,34.5054,35400.0
2006-08-11 15:00:00,43.01,43.05,42.89,43.05,28000.0,34.5054,34.5374,34.4091,34.5374,28000.0
2006-08-11 15:30:00,43.05,43.12,42.88,42.9,229200.0,34.5374,34.5936,34.4011,34.4171,229200.0
2006-08-14 09:30:00,43.2,43.34,43.1,43.34,25300.0,34.6578,34.7701,34.5776,34.7701,25300.0
2006-08-14 10:00:00,43.32,43.4,43.23,43.27,30200.0,34.7541,34.8182,34.6819,34.7139,30200.0
2006-08-14 10:30:00,43.24,43.24,43.14,43.16,24600.0,34.6899,34.6899,34.6097,34.6257,24600.0
2006-08-14 11:00:00,43.15,43.31,43.15,43.23,43500.0,34.6177,34.746,34.6177,34.6819,43500.0
2006-08-14 11:30:00,43.23,43.32,43.19,43.32,17900.0,34.6819,34.7541,34.6498,34.7541,17900.0
2006-08-14 12:00:00,43.31,43.44,43.28,43.43,23200.0,34.746,34.8503,34.722,34.8423,23200.0
2006-08-14 12:30:00,43.43,43.44,43.43,43.43,18600.0,34.8423,34.8503,34.8423,34.8423,18600.0
2006-08-14 13:00:00,43.44,43.44,43.4,43.41,18400.0,34.8503,34.8503,34.8182,34.8263,18400.0
2006-08-14 13:30:00,43.4,43.47,43.39,43.45,35200.0,34.8182,34.8744,34.8102,34.8584,35200.0
2006-08-14 14:00:00,43.44,43.44,43.32,43.42,41900.0,34.8503,34.8503,34.7541,34.8343,41900.0
2006-08-14 14:30:00,43.38,43.42,43.23,43.24,33900.0,34.8022,34.8343,34.6819,34.6899,33900.0
2006-08-14 15:00:00,43.24,43.24,43.07,43.08,41500.0,34.6899,34.6899,34.5535,34.5615,41500.0
2006-08-14 15:30:00,43.07,43.11,42.98,43.0,56100.0,34.5535,34.5856,34.4813,34.4973,56100.0
2006-08-15 09:30:00,43.4,43.69,43.37,43.5,178300.0,34.8182,35.0509,34.7942,34.8985,178300.0
2006-08-15 10:00:00,43.51,43.53,43.4,43.51,95500.0,34.9065,34.9225,34.8182,34.9065,95500.0
2006-08-15 10:30:00,43.51,43.7,43.51,43.65,53200.0,34.9065,35.0589,34.9065,35.0188,53200.0
2006-08-15 11:00:00,43.65,43.8,43.65,43.76,59300.0,35.0188,35.1391,35.0188,35.1071,59300.0
2006-08-15 11:30:00,43.79,43.9,43.72,43.9,39900.0,35.1311,35.2194,35.075,35.2194,39900.0
2006-08-15 12:00:00,43.9,44.01,43.9,43.96,44800.0,35.2194,35.3076,35.2194,35.2675,44800.0
2006-08-15 12:30:00,43.96,44.05,43.91,44.0,31100.0,35.2675,35.3397,35.2274,35.2996,31100.0
2006-08-15 13:00:00,43.98,44.04,43.93,43.98,31300.0,35.2836,35.3317,35.2434,35.2836,31300.0
2006-08-15 13:30:00,43.98,44.16,43.95,44.16,130000.0,35.2836,35.428,35.2595,35.428,130000.0
2006-08-15 14:00:00,44.14,44.28,44.06,44.17,65900.0,35.4119,35.5242,35.3477,35.436,65900.0
2006-08-15 14:30:00,44.17,44.51,44.16,44.47,71200.0,35.436,35.7088,35.428,35.6767,71200.0
2006-08-15 15:00:00,44.47,44.49,44.27,44.28,127200.0,35.6767,35.6927,35.5162,35.5242,127200.0
2006-08-15 15:30:00,44.28,44.37,44.17,44.25,197600.0,35.5242,35.5964,35.436,35.5002,197600.0
2006-08-16 09:30:00,43.41,44.88,43.41,44.86,157200.0,34.8263,36.0056,34.8263,35.9895,157200.0
2006-08-16 10:00:00,44.82,44.83,44.32,44.49,77700.0,35.9575,35.9655,35.5563,35.6927,77700.0
2006-08-16 10:30:00,44.49,44.59,44.42,44.56,109000.0,35.6927,35.7729,35.6366,35.7489,109000.0
2006-08-16 11:00:00,44.55,44.55,44.27,44.35,62700.0,35.7408,35.7408,35.5162,35.5804,62700.0
2006-08-16 11:30:00,44.36,44.37,44.33,44.35,30900.0,35.5884,35.5964,35.5643,35.5804,30900.0
2006-08-16 12:00:00,44.35,44.47,44.29,44.33,41400.0,35.5804,35.6767,35.5323,35.5643,41400.0
2006-08-16 12:30:00,44.34,44.35,44.25,44.26,24800.0,35.5724,35.5804,35.5002,35.5082,24800.0
2006-08-16 13:00:00,44.25,44.25,44.0,44.22,169600.0,35.5002,35.5002,35.2996,35.4761,169600.0
2006-08-16 13:30:00,44.2,44.35,44.19,44.35,27700.0,35.4601,35.5804,35.452,35.5804,27700.0
2006-08-16 14:00:00,44.34,44.35,44.24,44.26,67600.0,35.5724,35.5804,35.4921,35.5082,67600.0
2006-08-16 14:30:00,44.26,44.41,44.24,44.38,45100.0,35.5082,35.6285,35.4921,35.6045,45100.0
2006-08-16 15:00:00,44.38,44.4,44.25,44.25,57200.0,35.6045,35.6205,35.5002,35.5002,57200.0
2006-08-16 15:30:00,44.26,44.33,44.2,44.23,107300.0,35.5082,35.5643,35.4601,35.4841,107300.0
2006-08-17 09:30:00,44.44,44.58,44.2,44.48,32200.0,35.6526,35.7649,35.4601,35.6847,32200.0
2006-08-17 10:00:00,44.5,44.55,44.34,44.38,48800.0,35.7007,35.7408,35.5724,35.6045,48800.0
2006-08-17 10:30:00,44.33,44.5,44.27,44.4,82300.0,35.5643,35.7007,35.5162,35.6205,82300.0
2006-08-17 11:00:00,44.4,44.51,44.36,44.51,90000.0,35.6205,35.7088,35.5884,35.7088,90000.0
2006-08-17 11:30:00,44.53,44.66,44.5,44.66,76200.0,35.7248,35.8291,35.7007,35.8291,76200.0
2006-08-17 12:00:00,44.66,44.81,44.53,44.79,79400.0,35.8291,35.9494,35.7248,35.9334,79400.0
2006-08-17 12:30:00,44.79,44.95,44.79,44.95,106200.0,35.9334,36.0618,35.9334,36.0618,106200.0
2006-08-17 13:00:00,44.95,45.25,44.94,45.24,95400.0,36.0618,36.3024,36.0537,36.2944,95400.0
2006-08-17 13:30:00,45.25,45.25,44.65,44.65,106700.0,36.3024,36.3024,35.8211,35.8211,106700.0
2006-08-17 14:00:00,44.66,44.7,44.5,44.5,59600.0,35.8291,35.8612,35.7007,35.7007,59600.0
2006-08-17 14:30:00,44.51,44.8,44.51,44.63,51300.0,35.7088,35.9414,35.7088,35.805,51300.0
2006-08-17 15:00:00,44.62,44.72,44.61,44.61,40600.0,35.797,35.8772,35.789,35.789,40600.0
2006-08-17 15:30:00,44.61,44.63,44.5,44.54,83400.0,35.789,35.805,35.7007,35.7328,83400.0
2006-08-18 09:30:00,44.63,45.75,44.35,44.4,70300.0,35.805,36.7036,35.5804,35.6205,70300.0
2006-08-18 10:00:00,44.4,44.53,44.39,44.39,27100.0,35.6205,35.7248,35.6125,35.6125,27100.0
2006-08-18 10:30:00,44.4,44.41,44.1,44.25,51500.0,35.6205,35.6285,35.3798,35.5002,51500.0
2006-08-18 11:00:00,44.25,44.29,44.23,44.27,13500.0,35.5002,35.5323,35.4841,35.5162,13500.0
2006-08-18 11:30:00,44.26,44.32,44.19,44.25,30600.0,35.5082,35.5563,35.452,35.5002,30600.0
2006-08-18 12:00:00,44.23,44.28,44.21,44.26,32200.0,35.4841,35.5242,35.4681,35.5082,32200.0
2006-08-18 12:30:00,44.24,44.27,44.17,44.25,11600.0,35.4921,35.5162,35.436,35.5002,11600.0
2006-08-18 13:00:00,44.25,44.28,44.17,44.2,32000.0,35.5002,35.5242,35.436,35.4601,32000.0
2006-08-18 13:30:00,44.2,44.28,44.2,44.26,16300.0,35.4601,35.5242,35.4601,35.5082,16300.0
2006-08-18 14:00:00,44.24,44.28,44.19,44.24,33700.0,35.4921,35.5242,35.452,35.4921,33700.0
2006-08-18 14:30:00,44.23,44.27,44.21,44.23,25900.0,35.4841,35.5162,35.4681,35.4841,25900.0
2006-08-18 15:00:00,44.23,44.28,44.21,44.25,38400.0,35.4841,35.5242,35.4681,35.5002,38400.0
2006-08-18 15:30:00,44.25,44.28,44.21,44.23,53900.0,35.5002,35.5242,35.4681,35.4841,53900.0
2006-08-21 09:30:00,44.05,44.25,44.05,44.07,37600.0,35.3397,35.5002,35.3397,35.3558,37600.0
2006-08-21 10:00:00,44.07,44.2,44.04,44.15,32500.0,35.3558,35.4601,35.3317,35.4199,32500.0
2006-08-21 10:30:00,44.15,44.15,44.08,44.09,19700.0,35.4199,35.4199,35.3638,35.3718,19700.0
2006-08-21 11:00:00,44.09,44.09,43.92,43.94,32400.0,35.3718,35.3718,35.2354,35.2515,32400.0
2006-08-21 11:30:00,43.95,43.95,43.77,43.77,61100.0,35.2595,35.2595,35.1151,35.1151,61100.0
2006-08-21 12:00:00,43.77,43.8,43.68,43.79,76000.0,35.1151,35.1391,35.0429,35.1311,76000.0
2006-08-21 12:30:00,43.8,43.88,43.79,43.86,84200.0,35.1391,35.2033,35.1311,35.1873,84200.0
2006-08-21 13:00:00,43.85,43.9,43.76,43.79,61400.0,35.1793,35.2194,35.1071,35.1311,61400.0
2006-08-21 13:30:00,43.77,43.84,43.74,43.82,52300.0,35.1151,35.1712,35.091,35.1552,52300.0
2006-08-21 14:00:00,43.82,43.85,43.73,43.75,68700.0,35.1552,35.1793,35.083,35.099,68700.0
2006-08-21 14:30:00,43.75,43.85,43.71,43.82,62300.0,35.099,35.1793,35.0669,35.1552,62300.0
2006-08-21 15:00:00,43.81,43.83,43.75,43.76,56800.0,35.1472,35.1632,35.099,35.1071,56800.0
2006-08-21 15:30:00,43.76,43.79,43.59,43.59,245400.0,35.1071,35.1311,34.9707,34.9707,245400.0
2006-08-22 09:30:00,43.63,43.68,43.57,43.65,62900.0,35.0028,35.0429,34.9546,35.0188,62900.0
2006-08-22 10:00:00,43.65,43.65,43.57,43.64,68000.0,35.0188,35.0188,34.9546,35.0108,68000.0
2006-08-22 10:30:00,43.65,43.75,43.65,43.72,80100.0,35.0188,35.099,35.0188,35.075,80100.0
2006-08-22 11:00:00,43.72,43.76,43.67,43.7,53100.0,35.075,35.1071,35.0349,35.0589,53100.0
2006-08-22 11:30:00,43.71,43.8,43.69,43.79,31100.0,35.0669,35.1391,35.0509,35.1311,31100.0
2006-08-22 12:00:00,43.79,43.82,43.72,43.79,31200.0,35.1311,35.1552,35.075,35.1311,31200.0
2006-08-22 12:30:00,43.78,43.91,43.77,43.9,55700.0,35.1231,35.2274,35.1151,35.2194,55700.0
2006-08-22 13:00:00,43.89,43.89,43.68,43.76,76900.0,35.2114,35.2114,35.0429,35.1071,76900.0
2006-08-22 13:30:00,43.75,43.79,43.58,43.6,39700.0,35.099,35.1311,34.9626,34.9787,39700.0
2006-08-22 14:00:00,43.62,43.65,43.58,43.64,52000.0,34.9947,35.0188,34.9626,35.0108,52000.0
2006-08-22 14:30:00,43.62,43.7,43.58,43.7,70400.0,34.9947,35.0589,34.9626,35.0589,70400.0
2006-08-22 15:00:00,43.72,43.78,43.69,43.71,58900.0,35.075,35.1231,35.0509,35.0669,58900.0
2006-08-22 15:30:00,43.72,43.8,43.49,43.52,149300.0,35.075,35.1391,34.8904,34.9145,149300.0
2006-08-23 09:30:00,43.66,43.86,43.6,43.6,51200.0,35.0268,35.1873,34.9787,34.9787,51200.0
2006-08-23 10:00:00,43.59,43.65,43.33,43.38,46800.0,34.9707,35.0188,34.7621,34.8022,46800.0
2006-08-23 10:30:00,43.39,43.56,43.32,43.33,36400.0,34.8102,34.9466,34.7541,34.7621,36400.0
2006-08-23 11:00:00,43.35,43.39,43.21,43.39,38700.0,34.7781,34.8102,34.6658,34.8102,38700.0
2006-08-23 11:30:00,43.39,43.59,43.39,43.59,27200.0,34.8102,34.9707,34.8102,34.9707,27200.0
2006-08-23 12:00:00,43.58,43.61,43.48,43.54,27900.0,34.9626,34.9867,34.8824,34.9306,27900.0
2006-08-23 12:30:00,43.54,43.55,43.47,43.55,37200.0,34.9306,34.9386,34.8744,34.9386,37200.0
2006-08-23 13:00:00,43.55,43.58,43.47,43.48,26300.0,34.9386,34.9626,34.8744,34.8824,26300.0
2006-08-23 13:30:00,43.49,43.49,43.41,43.43,22600.0,34.8904,34.8904,34.8263,34.8423,22600.0
2006-08-23 14:00:00,43.44,43.55,43.42,43.43,24300.0,34.8503,34.9386,34.8343,34.8423,24300.0
2006-08-23 14:30:00,43.43,43.57,43.41,43.41,23600.0,34.8423,34.9546,34.8263,34.8263,23600.0
2006-08-23 15:00:00,43.42,43.44,43.33,43.4,29800.0,34.8343,34.8503,34.7621,34.8182,29800.0
2006-08-23 15:30:00,43.4,43.49,43.37,43.4,50300.0,34.8182,34.8904,34.7942,34.8182,50300.0
2006-08-24 09:30:00,43.7,43.77,43.5,43.51,36100.0,35.0589,35.1151,34.8985,34.9065,36100.0
2006-08-24 10:00:00,43.51,43.83,43.49,43.67,21600.0,34.9065,35.1632,34.8904,35.0349,21600.0
2006-08-24 10:30:00,43.65,43.69,43.4,43.59,20700.0,35.0188,35.0509,34.8182,34.9707,20700.0
2006-08-24 11:00:00,43.59,43.66,43.54,43.59,30400.0,34.9707,35.0268,34.9306,34.9707,30400.0
2006-08-24 11:30:00,43.61,43.65,43.5,43.51,30500.0,34.9867,35.0188,34.8985,34.9065,30500.0
2006-08-24 12:00:00,43.52,43.57,43.45,43.55,15600.0,34.9145,34.9546,34.8584,34.9386,15600.0
2006-08-24 12:30:00,43.57,43.65,43.53,43.63,28200.0,34.9546,35.0188,34.9225,35.0028,28200.0
2006-08-24 13:00:00,43.64,43.8,43.59,43.8,47000.0,35.0108,35.1391,34.9707,35.1391,47000.0
2006-08-24 13:30:00,43.8,43.94,43.8,43.88,106500.0,35.1391,35.2515,35.1391,35.2033,106500.0
2006-08-24 14:00:00,43.88,43.95,43.86,43.89,31400.0,35.2033,35.2595,35.1873,35.2114,31400.0
2006-08-24 14:30:00,43.87,43.87,43.78,43.84,20200.0,35.1953,35.1953,35.1231,35.1712,20200.0
2006-08-24 15:00:00,43.84,43.84,43.66,43.74,27000.0,35.1712,35.1712,35.0268,35.091,27000.0
2006-08-24 15:30:00,43.74,43.78,43.69,43.69,27000.0,35.091,35.1231,35.0509,35.0509,27000.0
2006-08-25 09:30:00,43.72,43.78,43.3,43.78,36700.0,35.075,35.1231,34.738,35.1231,36700.0
2006-08-25 10:00:00,43.77,43.86,43.49,43.49,35800.0,35.1151,35.1873,34.8904,34.8904,35800.0
2006-08-25 10:30:00,43.54,43.68,43.49,43.62,41800.0,34.9306,35.0429,34.8904,34.9947,41800.0
2006-08-25 11:00:00,43.62,43.7,43.6,43.7,31300.0,34.9947,35.0589,34.9787,35.0589,31300.0
2006-08-25 11:30:00,43.71,43.85,43.64,43.85,35600.0,35.0669,35.1793,35.0108,35.1793,35600.0
2006-08-25 12:00:00,43.83,43.88,43.8,43.83,24700.0,35.1632,35.2033,35.1391,35.1632,24700.0
2006-08-25 12:30:00,43.83,43.89,43.82,43.83,24200.0,35.1632,35.2114,35.1552,35.1632,24200.0
2006-08-25 13:00:00,43.82,43.92,43.81,43.86,30600.0,35.1552,35.2354,35.1472,35.1873,30600.0
2006-08-25 13:30:00,43.87,43.89,43.85,43.88,21400.0,35.1953,35.2114,35.1793,35.2033,21400.0
2006-08-25 14:00:00,43.89,43.89,43.85,43.89,21900.0,35.2114,35.2114,35.1793,35.2114,21900.0
2006-08-25 14:30:00,43.89,43.9,43.83,43.83,25200.0,35.2114,35.2194,35.1632,35.1632,25200.0
2006-08-25 15:00:00,43.84,43.88,43.81,43.83,36500.0,35.1712,35.2033,35.1472,35.1632,36500.0
2006-08-25 15:30:00,43.84,43.86,43.67,43.69,39100.0,35.1712,35.1873,35.0349,35.0509,39100.0
2006-08-28 09:30:00,43.73,43.89,43.7,43.89,40900.0,35.083,35.2114,35.0589,35.2114,40900.0
2006-08-28 10:00:00,43.89,43.95,43.76,43.81,21600.0,35.2114,35.2595,35.1071,35.1472,21600.0
2006-08-28 10:30:00,43.81,43.97,43.79,43.97,31100.0,35.1472,35.2755,35.1311,35.2755,31100.0
2006-08-28 11:00:00,43.97,44.07,43.97,44.07,75600.0,35.2755,35.3558,35.2755,35.3558,75600.0
2006-08-28 11:30:00,44.06,44.18,44.04,44.16,21700.0,35.3477,35.444,35.3317,35.428,21700.0
2006-08-28 12:00:00,44.16,44.18,44.06,44.15,31400.0,35.428,35.444,35.3477,35.4199,31400.0
2006-08-28 12:30:00,44.15,44.23,44.14,44.21,20900.0,35.4199,35.4841,35.4119,35.4681,20900.0
2006-08-28 13:00:00,44.21,44.32,44.2,44.31,26100.0,35.4681,35.5563,35.4601,35.5483,26100.0
2006-08-28 13:30:00,44.32,44.39,44.31,44.37,25900.0,35.5563,35.6125,35.5483,35.5964,25900.0
2006-08-28 14:00:00,44.37,44.43,44.34,44.38,23900.0,35.5964,35.6446,35.5724,35.6045,23900.0
2006-08-28 14:30:00,44.37,44.47,44.33,44.4,86000.0,35.5964,35.6767,35.5643,35.6205,86000.0
2006-08-28 15:00:00,44.41,44.49,44.26,44.33,85000.0,35.6285,35.6927,35.5082,35.5643,85000.0
2006-08-28 15:30:00,44.33,44.33,44.11,44.2,45800.0,35.5643,35.5643,35.3878,35.4601,45800.0
2006-08-29 09:30:00,44.15,44.47,44.15,44.45,47900.0,35.4199,35.6767,35.4199,35.6606,47900.0
2006-08-29 10:00:00,44.44,44.44,44.15,44.15,45800.0,35.6526,35.6526,35.4199,35.4199,45800.0
2006-08-29 10:30:00,44.15,44.18,43.93,43.94,39800.0,35.4199,35.444,35.2434,35.2515,39800.0
2006-08-29 11:00:00,43.95,44.13,43.92,43.99,65000.0,35.2595,35.4039,35.2354,35.2916,65000.0
2006-08-29 11:30:00,43.97,44.21,43.94,44.21,52900.0,35.2755,35.4681,35.2515,35.4681,52900.0
2006-08-29 12:00:00,44.22,44.29,43.96,44.1,189200.0,35.4761,35.5323,35.2675,35.3798,189200.0
2006-08-29 12:30:00,44.11,44.21,44.11,44.2,30300.0,35.3878,35.4681,35.3878,35.4601,30300.0
2006-08-29 13:00:00,44.2,44.5,44.15,44.48,150600.0,35.4601,35.7007,35.4199,35.6847,150600.0
2006-08-29 13:30:00,44.48,44.63,44.48,44.56,79900.0,35.6847,35.805,35.6847,35.7489,79900.0
2006-08-29 14:00:00,44.55,45.0,44.49,44.89,150900.0,35.7408,36.1019,35.6927,36.0136,150900.0
2006-08-29 14:30:00,44.91,44.91,44.62,44.62,68600.0,36.0297,36.0297,35.797,35.797,68600.0
2006-08-29 15:00:00,44.63,44.86,44.58,44.8,87500.0,35.805,35.9895,35.7649,35.9414,87500.0
2006-08-29 15:30:00,44.81,44.93,44.72,44.8,194500.0,35.9494,36.0457,35.8772,35.9414,194500.0
2006-08-30 09:30:00,44.75,44.89,44.55,44.76,48800.0,35.9013,36.0136,35.7408,35.9093,48800.0
2006-08-30 10:00:00,44.76,44.8,44.45,44.45,43900.0,35.9093,35.9414,35.6606,35.6606,43900.0
2006-08-30 10:30:00,44.5,44.56,44.4,44.42,50800.0,35.7007,35.7489,35.6205,35.6366,50800.0
2006-08-30 11:00:00,44.42,44.7,44.42,44.7,48300.0,35.6366,35.8612,35.6366,35.8612,48300.0
2006-08-30 11:30:00,44.67,45.44,44.67,45.26,244800.0,35.8371,36.4549,35.8371,36.3105,244800.0
2006-08-30 12:00:00,45.24,45.28,45.04,45.1,47100.0,36.2944,36.3265,36.134,36.1821,47100.0
2006-08-30 12:30:00,45.1,45.16,45.04,45.05,27300.0,36.1821,36.2302,36.134,36.142,27300.0
2006-08-30 13:00:00,45.04,45.04,44.97,44.98,11200.0,36.134,36.134,36.0778,36.0858,11200.0
2006-08-30 13:30:00,44.98,44.99,44.93,44.96,15600.0,36.0858,36.0938,36.0457,36.0698,15600.0
2006-08-30 14:00:00,44.97,45.0,44.95,44.95,28000.0,36.0778,36.1019,36.0618,36.0618,28000.0
2006-08-30 14:30:00,44.99,44.99,44.76,44.77,17800.0,36.0938,36.0938,35.9093,35.9173,17800.0
2006-08-30 15:00:00,44.77,44.86,44.74,44.75,37100.0,35.9173,35.9895,35.8933,35.9013,37100.0
2006-08-30 15:30:00,44.75,44.76,44.62,44.71,80500.0,35.9013,35.9093,35.797,35.8692,80500.0
2006-08-31 09:30:00,44.65,44.72,44.34,44.53,62700.0,35.8211,35.8772,35.5724,35.7248,62700.0
2006-08-31 10:00:00,44.53,44.55,44.37,44.47,27000.0,35.7248,35.7408,35.5964,35.6767,27000.0
2006-08-31 10:30:00,44.47,44.51,44.36,44.46,25000.0,35.6767,35.7088,35.5884,35.6686,25000.0
2006-08-31 11:00:00,44.46,44.56,44.46,44.54,15800.0,35.6686,35.7489,35.6686,35.7328,15800.0
2006-08-31 11:30:00,44.55,44.69,44.55,44.63,15600.0,35.7408,35.8532,35.7408,35.805,15600.0
2006-08-31 12:00:00,44.66,44.8,44.66,44.78,46700.0,35.8291,35.9414,35.8291,35.9254,46700.0
2006-08-31 12:30:00,44.78,44.83,44.68,44.68,19100.0,35.9254,35.9655,35.8451,35.8451,19100.0
2006-08-31 13:00:00,44.69,44.72,44.63,44.72,8500.0,35.8532,35.8772,35.805,35.8772,8500.0
2006-08-31 13:30:00,44.75,44.75,44.66,44.7,38100.0,35.9013,35.9013,35.8291,35.8612,38100.0
2006-08-31 14:00:00,44.72,44.73,44.59,44.59,28400.0,35.8772,35.8853,35.7729,35.7729,28400.0
2006-08-31 14:30:00,44.61,44.62,44.56,44.59,28500.0,35.789,35.797,35.7489,35.7729,28500.0
2006-08-31 15:00:00,44.59,44.62,44.53,44.59,51700.0,35.7729,35.797,35.7248,35.7729,51700.0
2006-08-31 15:30:00,44.61,44.61,44.57,44.57,61000.0,35.789,35.789,35.7569,35.7569,61000.0
2006-09-01 09:30:00,44.6,44.81,44.57,44.78,55200.0,35.781,35.9494,35.7569,35.9254,55200.0
2006-09-01 10:00:00,44.78,44.78,44.49,44.5,43600.0,35.9254,35.9254,35.6927,35.7007,43600.0
2006-09-01 10:30:00,44.5,44.7,44.49,44.65,44400.0,35.7007,35.8612,35.6927,35.8211,44400.0
2006-09-01 11:00:00,44.65,44.75,44.64,44.73,25900.0,35.8211,35.9013,35.813,35.8853,25900.0
2006-09-01 11:30:00,44.74,44.87,44.73,44.87,36600.0,35.8933,35.9976,35.8853,35.9976,36600.0
2006-09-01 12:00:00,44.87,44.91,44.75,44.75,19800.0,35.9976,36.0297,35.9013,35.9013,19800.0
2006-09-01 12:30:00,44.75,44.87,44.75,44.86,22500.0,35.9013,35.9976,35.9013,35.9895,22500.0
2006-09-01 13:00:00,44.86,44.87,44.84,44.85,17000.0,35.9895,35.9976,35.9735,35.9815,17000.0
2006-09-01 13:30:00,44.84,44.85,44.78,44.79,23900.0,35.9735,35.9815,35.9254,35.9334,23900.0
2006-09-01 14:00:00,44.78,44.78,44.77,44.78,17900.0,35.9254,35.9254,35.9173,35.9254,17900.0
2006-09-01 14:30:00,44.78,44.88,44.76,44.87,43200.0,35.9254,36.0056,35.9093,35.9976,43200.0
2006-09-01 15:00:00,44.87,44.88,44.77,44.78,32300.0,35.9976,36.0056,35.9173,35.9254,32300.0
2006-09-01 15:30:00,44.78,44.82,44.71,44.82,54000.0,35.9254,35.9575,35.8692,35.9575,54000.0
2006-09-05 09:30:00,44.0,44.13,43.7,43.94,136800.0,35.2996,35.4039,35.0589,35.2515,136800.0
2006-09-05 10:00:00,43.94,44.0,43.82,43.83,82500.0,35.2515,35.2996,35.1552,35.1632,82500.0
2006-09-05 10:30:00,43.83,43.88,43.78,43.83,61000.0,35.1632,35.2033,35.1231,35.1632,61000.0
2006-09-05 11:00:00,43.82,43.92,43.82,43.85,45800.0,35.1552,35.2354,35.1552,35.1793,45800.0
2006-09-05 11:30:00,43.84,43.87,43.61,43.66,96700.0,35.1712,35.1953,34.9867,35.0268,96700.0
2006-09-05 12:00:00,43.66,43.74,43.57,43.71,80600.0,35.0268,35.091,34.9546,35.0669,80600.0
2006-09-05 12:30:00,43.71,43.71,43.51,43.52,75500.0,35.0669,35.0669,34.9065,34.9145,75500.0
2006-09-05 13:00:00,43.53,43.54,43.44,43.54,106600.0,34.9225,34.9306,34.8503,34.9306,106600.0
2006-09-05 13:30:00,43.53,43.54,43.2,43.27,120200.0,34.9225,34.9306,34.6578,34.7139,120200.0
2006-09-05 14:00:00,43.28,43.32,43.17,43.29,95000.0,34.722,34.7541,34.6337,34.73,95000.0
2006-09-05 14:30:00,43.3,43.37,43.22,43.37,145600.0,34.738,34.7942,34.6738,34.7942,145600.0
2006-09-05 15:00:00,43.37,43.37,43.03,43.05,201600.0,34.7942,34.7942,34.5214,34.5374,201600.0
2006-09-05 15:30:00,43.05,43.24,43.04,43.15,194600.0,34.5374,34.6899,34.5294,34.6177,194600.0
2006-09-06 09:30:00,42.95,43.0,42.7,42.98,161500.0,34.4572,34.4973,34.2567,34.4813,161500.0
2006-09-06 10:00:00,42.99,43.22,42.94,43.18,119400.0,34.4893,34.6738,34.4492,34.6417,119400.0
2006-09-06 10:30:00,43.17,43.18,42.97,43.04,71400.0,34.6337,34.6417,34.4733,34.5294,71400.0
2006-09-06 11:00:00,43.04,43.07,42.94,42.98,71800.0,34.5294,34.5535,34.4492,34.4813,71800.0
2006-09-06 11:30:00,42.98,42.99,42.83,42.83,45800.0,34.4813,34.4893,34.361,34.361,45800.0
2006-09-06 12:00:00,42.85,42.93,42.82,42.93,68100.0,34.377,34.4412,34.3529,34.4412,68100.0
2006-09-06 12:30:00,42.93,43.13,42.92,43.09,177400.0,34.4412,34.6016,34.4332,34.5695,177400.0
2006-09-06 13:00:00,43.07,43.17,43.04,43.15,210200.0,34.5535,34.6337,34.5294,34.6177,210200.0
2006-09-06 13:30:00,43.15,43.19,42.99,43.01,63500.0,34.6177,34.6498,34.4893,34.5054,63500.0
2006-09-06 14:00:00,43.02,43.09,42.98,43.04,62900.0,34.5134,34.5695,34.4813,34.5294,62900.0
2006-09-06 14:30:00,43.01,43.03,42.88,42.91,65900.0,34.5054,34.5214,34.4011,34.4251,65900.0
2006-09-06 15:00:00,42.91,42.98,42.9,42.94,71800.0,34.4251,34.4813,34.4171,34.4492,71800.0
2006-09-06 15:30:00,42.94,42.94,42.74,42.91,126900.0,34.4492,34.4492,34.2887,34.4251,126900.0
2006-09-07 09:30:00,42.92,42.92,42.52,42.75,77100.0,34.4332,34.4332,34.1122,34.2968,77100.0
2006-09-07 10:00:00,42.74,42.78,42.31,42.4,81300.0,34.2887,34.3208,33.9438,34.016,81300.0
2006-09-07 10:30:00,42.42,42.45,42.07,42.16,118500.0,34.032,34.0561,33.7512,33.8234,118500.0
2006-09-07 11:00:00,42.17,42.33,42.16,42.23,97000.0,33.8315,33.9598,33.8234,33.8796,97000.0
2006-09-07 11:30:00,42.23,42.35,42.22,42.31,73600.0,33.8796,33.9759,33.8716,33.9438,73600.0
2006-09-07 12:00:00,42.31,42.39,42.24,42.24,92500.0,33.9438,34.008,33.8876,33.8876,92500.0
2006-09-07 12:30:00,42.25,42.25,42.07,42.07,104600.0,33.8956,33.8956,33.7512,33.7512,104600.0
2006-09-07 13:00:00,42.07,42.07,41.89,41.96,103300.0,33.7512,33.7512,33.6068,33.663,103300.0
2006-09-07 13:30:00,41.96,42.11,41.89,42.0,122800.0,33.663,33.7833,33.6068,33.6951,122800.0
2006-09-07 14:00:00,41.99,42.05,41.91,42.02,110000.0,33.687,33.7352,33.6229,33.7111,110000.0
2006-09-07 14:30:00,42.01,42.01,41.92,41.98,97700.0,33.7031,33.7031,33.6309,33.679,97700.0
2006-09-07 15:00:00,41.96,41.99,41.65,41.89,146200.0,33.663,33.687,33.4143,33.6068,146200.0
2006-09-07 15:30:00,41.88,41.88,41.69,41.73,217400.0,33.5988,33.5988,33.4464,33.4785,217400.0
2006-09-08 09:30:00,41.73,42.05,41.66,41.66,121100.0,33.4785,33.7352,33.4223,33.4223,121100.0
2006-09-08 10:00:00,41.67,42.01,41.66,41.85,107000.0,33.4303,33.7031,33.4223,33.5747,107000.0
2006-09-08 10:30:00,41.86,42.49,41.84,42.49,172500.0,33.5828,34.0882,33.5667,34.0882,172500.0
2006-09-08 11:00:00,42.49,42.55,42.41,42.42,86700.0,34.0882,34.1363,34.024,34.032,86700.0
2006-09-08 11:30:00,42.42,42.42,42.23,42.39,42100.0,34.032,34.032,33.8796,34.008,42100.0
2006-09-08 12:00:00,42.39,42.39,42.22,42.29,28000.0,34.008,34.008,33.8716,33.9277,28000.0
2006-09-08 12:30:00,42.3,42.3,42.13,42.14,62500.0,33.9358,33.9358,33.7994,33.8074,62500.0
2006-09-08 13:00:00,42.14,42.41,42.13,42.41,40300.0,33.8074,34.024,33.7994,34.024,40300.0
2006-09-08 13:30:00,42.39,42.47,42.26,42.31,110400.0,34.008,34.0721,33.9037,33.9438,110400.0
2006-09-08 14:00:00,42.31,42.34,42.01,42.09,120800.0,33.9438,33.9678,33.7031,33.7673,120800.0
2006-09-08 14:30:00,42.09,42.2,42.06,42.2,75800.0,33.7673,33.8555,33.7432,33.8555,75800.0
2006-09-08 15:00:00,42.2,42.33,42.13,42.14,87600.0,33.8555,33.9598,33.7994,33.8074,87600.0
2006-09-08 15:30:00,42.14,42.25,42.07,42.16,85800.0,33.8074,33.8956,33.7512,33.8234,85800.0
2006-09-11 09:30:00,42.0,42.0,40.9,40.92,158100.0,33.6951,33.6951,32.8126,32.8286,158100.0
2006-09-11 10:00:00,40.92,40.93,39.89,40.37,272600.0,32.8286,32.8367,32.0023,32.3874,272600.0
2006-09-11 10:30:00,40.37,40.54,40.24,40.53,183900.0,32.3874,32.5238,32.2831,32.5157,183900.0
2006-09-11 11:00:00,40.54,41.09,40.54,41.03,228300.0,32.5238,32.965,32.5238,32.9169,228300.0
2006-09-11 11:30:00,41.03,41.27,41.02,41.19,247000.0,32.9169,33.1094,32.9089,33.0452,247000.0
2006-09-11 12:00:00,41.2,41.65,41.07,41.14,193500.0,33.0533,33.4143,32.949,33.0051,193500.0
2006-09-11 12:30:00,41.14,41.19,40.98,41.02,63500.0,33.0051,33.0452,32.8768,32.9089,63500.0
2006-09-11 13:00:00,41.03,41.2,41.03,41.08,70700.0,32.9169,33.0533,32.9169,32.957,70700.0
2006-09-11 13:30:00,41.08,41.13,40.97,40.98,80000.0,32.957,32.9971,32.8687,32.8768,80000.0
2006-09-11 14:00:00,40.98,41.11,40.93,41.0,54500.0,32.8768,32.9811,32.8367,32.8928,54500.0
2006-09-11 14:30:00,41.0,41.07,40.93,41.01,65100.0,32.8928,32.949,32.8367,32.9008,65100.0
2006-09-11 15:00:00,41.01,41.02,40.65,40.78,146400.0,32.9008,32.9089,32.612,32.7163,146400.0
2006-09-11 15:30:00,40.78,40.98,40.77,40.86,183600.0,32.7163,32.8768,32.7083,32.7805,183600.0
2006-09-12 09:30:00,40.87,41.38,40.87,41.31,87700.0,32.7885,33.1977,32.7885,33.1415,87700.0
2006-09-12 10:00:00,41.32,41.53,41.19,41.34,77800.0,33.1495,33.318,33.0452,33.1656,77800.0
2006-09-12 10:30:00,41.34,41.53,41.34,41.42,64800.0,33.1656,33.318,33.1656,33.2298,64800.0
2006-09-12 11:00:00,41.43,41.61,41.43,41.59,48500.0,33.2378,33.3822,33.2378,33.3661,48500.0
2006-09-12 11:30:00,41.59,41.62,41.45,41.55,50200.0,33.3661,33.3902,33.2538,33.3341,50200.0
2006-09-12 12:00:00,41.54,41.58,41.49,41.57,30800.0,33.326,33.3581,33.2859,33.3501,30800.0
2006-09-12 12:30:00,41.56,41.75,41.53,41.75,78300.0,33.3421,33.4945,33.318,33.4945,78300.0
2006-09-12 13:00:00,41.76,41.77,41.64,41.66,47400.0,33.5025,33.5106,33.4063,33.4223,47400.0
2006-09-12 13:30:00,41.66,41.82,41.65,41.8,50200.0,33.4223,33.5507,33.4143,33.5346,50200.0
2006-09-12 14:00:00,41.81,41.81,41.73,41.81,46600.0,33.5426,33.5426,33.4785,33.5426,46600.0
2006-09-12 14:30:00,41.8,42.1,41.79,42.01,70600.0,33.5346,33.7753,33.5266,33.7031,70600.0
2006-09-12 15:00:00,42.02,42.22,41.98,42.21,170000.0,33.7111,33.8716,33.679,33.8635,170000.0
2006-09-12 15:30:00,42.21,42.3,42.04,42.15,215100.0,33.8635,33.9358,33.7272,33.8154,215100.0
2006-09-13 09:30:00,41.83,42.18,41.83,42.0,61200.0,33.5587,33.8395,33.5587,33.6951,61200.0
2006-09-13 10:00:00,42.0,42.04,42.0,42.0,49200.0,33.6951,33.7272,33.6951,33.6951,49200.0
2006-09-13 10:30:00,42.01,42.08,41.86,42.0,60600.0,33.7031,33.7593,33.5828,33.6951,60600.0
2006-09-13 11:00:00,42.01,42.05,41.97,41.98,68100.0,33.7031,33.7352,33.671,33.679,68100.0
2006-09-13 11:30:00,41.98,42.09,41.94,41.98,49900.0,33.679,33.7673,33.6469,33.679,49900.0
2006-09-13 12:00:00,41.98,42.27,41.86,42.15,78200.0,33.679,33.9117,33.5828,33.8154,78200.0
2006-09-13 12:30:00,42.13,42.18,41.98,41.98,44300.0,33.7994,33.8395,33.679,33.679,44300.0
2006-09-13 13:00:00,41.98,42.14,41.97,42.01,59700.0,33.679,33.8074,33.671,33.7031,59700.0
2006-09-13 13:30:00,41.99,42.2,41.98,42.1,64500.0,33.687,33.8555,33.679,33.7753,64500.0
2006-09-13 14:00:00,42.11,42.13,41.95,41.96,48600.0,33.7833,33.7994,33.655,33.663,48600.0
2006-09-13 14:30:00,41.96,42.16,41.95,42.15,64700.0,33.663,33.8234,33.655,33.8154,64700.0
2006-09-13 15:00:00,42.13,42.13,41.77,41.93,63700.0,33.7994,33.7994,33.5106,33.6389,63700.0
2006-09-13 15:30:00,41.92,42.0,41.85,41.91,89400.0,33.6309,33.6951,33.5747,33.6229,89400.0
2006-09-14 09:30:00,41.98,42.13,41.92,41.96,42100.0,33.679,33.7994,33.6309,33.663,42100.0
2006-09-14 10:00:00,41.96,42.03,41.76,41.96,45300.0,33.663,33.7191,33.5025,33.663,45300.0
2006-09-14 10:30:00,41.97,42.06,41.83,41.96,47300.0,33.671,33.7432,33.5587,33.663,47300.0
2006-09-14 11:00:00,41.96,42.08,41.95,42.03,34300.0,33.663,33.7593,33.655,33.7191,34300.0
2006-09-14 11:30:00,42.02,42.04,41.98,42.0,35700.0,33.7111,33.7272,33.679,33.6951,35700.0
2006-09-14 12:00:00,42.0,42.13,41.97,42.1,40200.0,33.6951,33.7994,33.671,33.7753,40200.0
2006-09-14 12:30:00,42.1,42.33,42.07,42.31,49100.0,33.7753,33.9598,33.7512,33.9438,49100.0
2006-09-14 13:00:00,42.31,42.36,42.21,42.35,41600.0,33.9438,33.9839,33.8635,33.9759,41600.0
2006-09-14 13:30:00,42.35,42.38,42.29,42.33,38100.0,33.9759,33.9999,33.9277,33.9598,38100.0
2006-09-14 14:00:00,42.34,42.34,42.1,42.11,56700.0,33.9678,33.9678,33.7753,33.7833,56700.0
2006-09-14 14:30:00,42.11,42.18,42.0,42.13,53300.0,33.7833,33.8395,33.6951,33.7994,53300.0
2006-09-14 15:00:00,42.14,42.15,42.04,42.05,61400.0,33.8074,33.8154,33.7272,33.7352,61400.0
2006-09-14 15:30:00,42.06,42.19,42.03,42.11,108600.0,33.7432,33.8475,33.7191,33.7833,108600.0
2006-09-15 09:30:00,42.26,42.45,42.1,42.3,163700.0,33.9844,34.1372,33.8558,34.0166,163700.0
2006-09-15 10:00:00,42.28,42.5,42.18,42.48,44900.0,34.0005,34.1774,33.9201,34.1613,44900.0
2006-09-15 10:30:00,42.48,42.48,42.39,42.46,59000.0,34.1613,34.1613,34.089,34.1453,59000.0
2006-09-15 11:00:00,42.45,42.49,42.44,42.48,58400.0,34.1372,34.1694,34.1292,34.1613,58400.0
2006-09-15 11:30:00,42.47,42.6,42.46,42.58,53800.0,34.1533,34.2578,34.1453,34.2418,53800.0
2006-09-15 12:00:00,42.58,42.66,42.58,42.64,57700.0,34.2418,34.3061,34.2418,34.29,57700.0
2006-09-15 12:30:00,42.64,42.65,42.5,42.51,56100.0,34.29,34.2981,34.1774,34.1855,56100.0
2006-09-15 13:00:00,42.49,42.53,42.34,42.38,83200.0,34.1694,34.2015,34.0488,34.0809,83200.0
2006-09-15 13:30:00,42.39,42.46,42.37,42.41,38300.0,34.089,34.1453,34.0729,34.105,38300.0
2006-09-15 14:00:00,42.41,42.44,42.35,42.35,45600.0,34.105,34.1292,34.0568,34.0568,45600.0
2006-09-15 14:30:00,42.35,42.35,42.14,42.22,73000.0,34.0568,34.0568,33.8879,33.9523,73000.0
2006-09-15 15:00:00,42.23,42.31,42.02,42.02,78800.0,33.9603,34.0246,33.7914,33.7914,78800.0
2006-09-15 15:30:00,42.03,42.18,41.98,41.98,163700.0,33.7995,33.9201,33.7593,33.7593,163700.0
2006-09-18 09:30:00,41.99,42.08,41.87,42.04,32200.0,33.7673,33.8397,33.6708,33.8075,32200.0
2006-09-18 10:00:00,42.02,42.05,41.9,42.01,47200.0,33.7914,33.8155,33.6949,33.7834,47200.0
2006-09-18 10:30:00,41.98,42.18,41.89,42.08,82900.0,33.7593,33.9201,33.6869,33.8397,82900.0
2006-09-18 11:00:00,42.06,42.37,42.0,42.34,56000.0,33.8236,34.0729,33.7753,34.0488,56000.0
2006-09-18 11:30:00,42.34,42.62,42.32,42.59,61600.0,34.0488,34.2739,34.0327,34.2498,61600.0
2006-09-18 12:00:00,42.59,42.72,42.49,42.5,44100.0,34.2498,34.3543,34.1694,34.1774,44100.0
2006-09-18 12:30:00,42.51,42.55,42.45,42.47,26700.0,34.1855,34.2176,34.1372,34.1533,26700.0
2006-09-18 13:00:00,42.47,42.63,42.46,42.59,34900.0,34.1533,34.282,34.1453,34.2498,34900.0
2006-09-18 13:30:00,42.58,42.58,42.26,42.28,47200.0,34.2418,34.2418,33.9844,34.0005,47200.0
2006-09-18 14:00:00,42.28,42.48,42.28,42.47,55800.0,34.0005,34.1613,34.0005,34.1533,55800.0
2006-09-18 14:30:00,42.46,42.46,42.3,42.32,41100.0,34.1453,34.1453,34.0166,34.0327,41100.0
2006-09-18 15:00:00,42.31,42.35,42.25,42.35,58500.0,34.0246,34.0568,33.9764,34.0568,58500.0
2006-09-18 15:30:00,42.35,42.36,42.22,42.25,91900.0,34.0568,34.0648,33.9523,33.9764,91900.0
2006-09-19 09:30:00,42.36,42.38,42.22,42.22,50800.0,34.0648,34.0809,33.9523,33.9523,50800.0
2006-09-19 10:00:00,42.23,42.3,42.23,42.27,34400.0,33.9603,34.0166,33.9603,33.9925,34400.0
2006-09-19 10:30:00,42.28,42.32,42.22,42.27,26800.0,34.0005,34.0327,33.9523,33.9925,26800.0
2006-09-19 11:00:00,42.26,42.46,42.24,42.26,28500.0,33.9844,34.1453,33.9683,33.9844,28500.0
2006-09-19 11:30:00,42.26,42.38,42.22,42.32,147600.0,33.9844,34.0809,33.9523,34.0327,147600.0
2006-09-19 12:00:00,42.34,42.39,42.3,42.35,45700.0,34.0488,34.089,34.0166,34.0568,45700.0
2006-09-19 12:30:00,42.35,42.38,42.35,42.36,38400.0,34.0568,34.0809,34.0568,34.0648,38400.0
2006-09-19 13:00:00,42.35,42.44,42.32,42.37,29900.0,34.0568,34.1292,34.0327,34.0729,29900.0
2006-09-19 13:30:00,42.37,42.41,42.27,42.37,37500.0,34.0729,34.105,33.9925,34.0729,37500.0
2006-09-19 14:00:00,42.37,42.39,42.31,42.33,53800.0,34.0729,34.089,34.0246,34.0407,53800.0
2006-09-19 14:30:00,42.34,42.34,42.25,42.3,101000.0,34.0488,34.0488,33.9764,34.0166,101000.0
2006-09-19 15:00:00,42.31,42.39,42.21,42.35,45900.0,34.0246,34.089,33.9442,34.0568,45900.0
2006-09-19 15:30:00,42.37,42.45,42.34,42.36,102900.0,34.0729,34.1372,34.0488,34.0648,102900.0
2006-09-20 09:30:00,42.34,42.63,42.22,42.52,78600.0,34.0488,34.282,33.9523,34.1935,78600.0
2006-09-20 10:00:00,42.54,42.7,42.33,42.69,31200.0,34.2096,34.3383,34.0407,34.3302,31200.0
2006-09-20 10:30:00,42.69,42.87,42.69,42.73,33200.0,34.3302,34.475,34.3302,34.3624,33200.0
2006-09-20 11:00:00,42.74,42.95,42.71,42.93,33500.0,34.3704,34.5393,34.3463,34.5232,33500.0
2006-09-20 11:30:00,42.93,43.0,42.87,42.95,36600.0,34.5232,34.5795,34.475,34.5393,36600.0
2006-09-20 12:00:00,42.96,42.96,42.74,42.88,39000.0,34.5473,34.5473,34.3704,34.483,39000.0
2006-09-20 12:30:00,42.86,42.88,42.79,42.8,14100.0,34.4669,34.483,34.4106,34.4187,14100.0
2006-09-20 13:00:00,42.8,42.88,42.79,42.88,12600.0,34.4187,34.483,34.4106,34.483,12600.0
2006-09-20 13:30:00,42.88,42.96,42.88,42.94,21800.0,34.483,34.5473,34.483,34.5313,21800.0
2006-09-20 14:00:00,42.94,42.98,42.61,42.67,44300.0,34.5313,34.5634,34.2659,34.3141,44300.0
2006-09-20 14:30:00,42.66,42.76,42.57,42.67,44300.0,34.3061,34.3865,34.2337,34.3141,44300.0
2006-09-20 15:00:00,42.67,42.86,42.58,42.8,119000.0,34.3141,34.4669,34.2418,34.4187,119000.0
2006-09-20 15:30:00,42.82,42.94,42.77,42.89,97600.0,34.4348,34.5313,34.3946,34.4911,97600.0
2006-09-21 09:30:00,43.02,43.14,42.88,42.97,38600.0,34.5956,34.6921,34.483,34.5554,38600.0
2006-09-21 10:00:00,42.95,43.05,42.88,42.97,58100.0,34.5393,34.6197,34.483,34.5554,58100.0
2006-09-21 10:30:00,42.97,42.98,42.79,42.9,45000.0,34.5554,34.5634,34.4106,34.4991,45000.0
2006-09-21 11:00:00,42.88,43.14,42.88,43.07,73200.0,34.483,34.6921,34.483,34.6358,73200.0
2006-09-21 11:30:00,43.07,43.2,42.96,43.14,37400.0,34.6358,34.7403,34.5473,34.6921,37400.0
2006-09-21 12:00:00,43.11,43.11,42.78,42.84,38700.0,34.668,34.668,34.4026,34.4508,38700.0
2006-09-21 12:30:00,42.83,42.89,42.69,42.74,34800.0,34.4428,34.4911,34.3302,34.3704,34800.0
2006-09-21 13:00:00,42.74,42.87,42.67,42.86,30600.0,34.3704,34.475,34.3141,34.4669,30600.0
2006-09-21 13:30:00,42.86,42.86,42.67,42.77,41900.0,34.4669,34.4669,34.3141,34.3946,41900.0
2006-09-21 14:00:00,42.77,42.91,42.7,42.8,35400.0,34.3946,34.5071,34.3383,34.4187,35400.0
2006-09-21 14:30:00,42.8,42.89,42.79,42.84,39000.0,34.4187,34.4911,34.4106,34.4508,39000.0
2006-09-21 15:00:00,42.84,42.87,42.53,42.63,57200.0,34.4508,34.475,34.2015,34.282,57200.0
2006-09-21 15:30:00,42.63,42.71,42.58,42.71,69900.0,34.282,34.3463,34.2418,34.3463,69900.0
2006-09-22 09:30:00,42.55,42.8,42.5,42.6,49000.0,34.2176,34.4187,34.1774,34.2578,49000.0
2006-09-22 10:00:00,42.61,42.65,42.51,42.57,41200.0,34.2659,34.2981,34.1855,34.2337,41200.0
2006-09-22 10:30:00,42.57,42.63,42.45,42.61,27100.0,34.2337,34.282,34.1372,34.2659,27100.0
2006-09-22 11:00:00,42.54,42.59,42.45,42.57,19300.0,34.2096,34.2498,34.1372,34.2337,19300.0
2006-09-22 11:30:00,42.57,42.73,42.51,42.7,24600.0,34.2337,34.3624,34.1855,34.3383,24600.0
2006-09-22 12:00:00,42.67,42.7,42.6,42.62,21700.0,34.3141,34.3383,34.2578,34.2739,21700.0
2006-09-22 12:30:00,42.63,42.71,42.6,42.69,23800.0,34.282,34.3463,34.2578,34.3302,23800.0
2006-09-22 13:00:00,42.7,42.8,42.65,42.73,26100.0,34.3383,34.4187,34.2981,34.3624,26100.0
2006-09-22 13:30:00,42.73,42.81,42.65,42.76,42500.0,34.3624,34.4267,34.2981,34.3865,42500.0
2006-09-22 14:00:00,42.76,42.76,42.65,42.65,21800.0,34.3865,34.3865,34.2981,34.2981,21800.0
2006-09-22 14:30:00,42.65,42.79,42.65,42.65,37300.0,34.2981,34.4106,34.2981,34.2981,37300.0
2006-09-22 15:00:00,42.67,42.9,42.65,42.77,46300.0,34.3141,34.4991,34.2981,34.3946,46300.0
2006-09-22 15:30:00,42.75,42.79,42.7,42.75,49800.0,34.3785,34.4106,34.3383,34.3785,49800.0
2006-09-25 09:30:00,42.57,42.75,42.14,42.19,103800.0,34.2337,34.3785,33.8879,33.9281,103800.0
2006-09-25 10:00:00,42.13,42.31,41.98,42.31,82400.0,33.8799,34.0246,33.7593,34.0246,82400.0
2006-09-25 10:30:00,42.29,42.4,42.17,42.32,47100.0,34.0085,34.097,33.912,34.0327,47100.0
2006-09-25 11:00:00,42.32,42.52,42.25,42.49,51200.0,34.0327,34.1935,33.9764,34.1694,51200.0
2006-09-25 11:30:00,42.5,42.57,42.42,42.44,26500.0,34.1774,34.2337,34.1131,34.1292,26500.0
2006-09-25 12:00:00,42.4,42.7,42.4,42.64,26500.0,34.097,34.3383,34.097,34.29,26500.0
2006-09-25 12:30:00,42.67,42.88,42.66,42.85,40200.0,34.3141,34.483,34.3061,34.4589,40200.0
2006-09-25 13:00:00,42.88,42.92,42.77,42.83,43300.0,34.483,34.5152,34.3946,34.4428,43300.0
2006-09-25 13:30:00,42.82,42.92,42.73,42.82,30000.0,34.4348,34.5152,34.3624,34.4348,30000.0
2006-09-25 14:00:00,42.82,43.01,42.8,42.93,36100.0,34.4348,34.5876,34.4187,34.5232,36100.0
2006-09-25 14:30:00,42.93,43.06,42.89,43.0,31300.0,34.5232,34.6278,34.4911,34.5795,31300.0
2006-09-25 15:00:00,43.01,43.05,42.89,42.99,39400.0,34.5876,34.6197,34.4911,34.5715,39400.0
2006-09-25 15:30:00,42.98,42.99,42.82,42.85,55200.0,34.5634,34.5715,34.4348,34.4589,55200.0
2006-09-26 09:30:00,42.64,43.08,42.64,43.07,54800.0,34.29,34.6438,34.29,34.6358,54800.0
2006-09-26 10:00:00,43.07,43.35,42.9,43.09,34000.0,34.6358,34.861,34.4991,34.6519,34000.0
2006-09-26 10:30:00,43.09,43.09,42.77,42.89,19700.0,34.6519,34.6519,34.3946,34.4911,19700.0
2006-09-26 11:00:00,42.92,43.01,42.89,42.94,14600.0,34.5152,34.5876,34.4911,34.5313,14600.0
2006-09-26 11:30:00,42.95,42.97,42.77,42.79,50200.0,34.5393,34.5554,34.3946,34.4106,50200.0
2006-09-26 12:00:00,42.77,43.04,42.77,42.97,37100.0,34.3946,34.6117,34.3946,34.5554,37100.0
2006-09-26 12:30:00,42.97,43.05,42.9,43.05,17600.0,34.5554,34.6197,34.4991,34.6197,17600.0
2006-09-26 13:00:00,43.06,43.17,43.0,43.12,29100.0,34.6278,34.7162,34.5795,34.676,29100.0
2006-09-26 13:30:00,43.12,43.23,43.11,43.21,17300.0,34.676,34.7645,34.668,34.7484,17300.0
2006-09-26 14:00:00,43.21,43.24,43.0,43.04,26600.0,34.7484,34.7725,34.5795,34.6117,26600.0
2006-09-26 14:30:00,43.04,43.19,43.03,43.15,33800.0,34.6117,34.7323,34.6036,34.7001,33800.0
2006-09-26 15:00:00,43.15,43.19,43.09,43.1,20800.0,34.7001,34.7323,34.6519,34.6599,20800.0
2006-09-26 15:30:00,43.1,43.25,43.04,43.16,60500.0,34.6599,34.7806,34.6117,34.7082,60500.0
2006-09-27 09:30:00,43.05,43.12,42.82,42.93,73000.0,34.6197,34.676,34.4348,34.5232,73000.0
2006-09-27 10:00:00,42.96,43.05,42.78,43.02,71700.0,34.5473,34.6197,34.4026,34.5956,71700.0
2006-09-27 10:30:00,43.0,43.17,42.93,43.05,62800.0,34.5795,34.7162,34.5232,34.6197,62800.0
2006-09-27 11:00:00,43.05,43.11,43.01,43.06,41700.0,34.6197,34.668,34.5876,34.6278,41700.0
2006-09-27 11:30:00,43.06,43.18,43.02,43.15,28300.0,34.6278,34.7243,34.5956,34.7001,28300.0
2006-09-27 12:00:00,43.17,43.27,43.17,43.2,31100.0,34.7162,34.7966,34.7162,34.7403,31100.0
2006-09-27 12:30:00,43.19,43.35,43.18,43.35,32900.0,34.7323,34.861,34.7243,34.861,32900.0
2006-09-27 13:00:00,43.35,43.54,43.32,43.51,60200.0,34.861,35.0138,34.8368,34.9896,60200.0
2006-09-27 13:30:00,43.52,43.59,43.42,43.57,26400.0,34.9977,35.054,34.9173,35.0379,26400.0
2006-09-27 14:00:00,43.57,43.57,43.35,43.39,26400.0,35.0379,35.0379,34.861,34.8931,26400.0
2006-09-27 14:30:00,43.4,43.4,43.27,43.38,12700.0,34.9012,34.9012,34.7966,34.8851,12700.0
2006-09-27 15:00:00,43.4,43.4,43.2,43.23,26400.0,34.9012,34.9012,34.7403,34.7645,26400.0
2006-09-27 15:30:00,43.23,43.36,43.23,43.25,38000.0,34.7645,34.869,34.7645,34.7806,38000.0
2006-09-28 09:30:00,43.4,43.4,43.02,43.17,50800.0,34.9012,34.9012,34.5956,34.7162,50800.0
2006-09-28 10:00:00,43.15,43.26,42.97,43.11,33900.0,34.7001,34.7886,34.5554,34.668,33900.0
2006-09-28 10:30:00,43.1,43.15,42.99,43.03,27100.0,34.6599,34.7001,34.5715,34.6036,27100.0
2006-09-28 11:00:00,43.02,43.12,43.0,43.1,54700.0,34.5956,34.676,34.5795,34.6599,54700.0
2006-09-28 11:30:00,43.11,43.2,43.07,43.09,19900.0,34.668,34.7403,34.6358,34.6519,19900.0
2006-09-28 12:00:00,43.09,43.14,43.06,43.11,39700.0,34.6519,34.6921,34.6278,34.668,39700.0
2006-09-28 12:30:00,43.11,43.15,43.0,43.11,34900.0,34.668,34.7001,34.5795,34.668,34900.0
2006-09-28 13:00:00,43.11,43.21,43.06,43.15,15200.0,34.668,34.7484,34.6278,34.7001,15200.0
2006-09-28 13:30:00,43.13,43.22,43.13,43.21,13100.0,34.6841,34.7564,34.6841,34.7484,13100.0
2006-09-28 14:00:00,43.2,43.27,43.15,43.21,24800.0,34.7403,34.7966,34.7001,34.7484,24800.0
2006-09-28 14:30:00,43.21,43.26,43.2,43.22,52200.0,34.7484,34.7886,34.7403,34.7564,52200.0
2006-09-28 15:00:00,43.23,43.24,43.15,43.17,36700.0,34.7645,34.7725,34.7001,34.7162,36700.0
2006-09-28 15:30:00,43.15,43.37,43.15,43.21,63100.0,34.7001,34.8771,34.7001,34.7484,63100.0
2006-09-29 09:30:00,43.1,43.4,43.1,43.37,62600.0,34.6599,34.9012,34.6599,34.8771,62600.0
2006-09-29 10:00:00,43.34,43.44,43.15,43.17,45700.0,34.8529,34.9333,34.7001,34.7162,45700.0
2006-09-29 10:30:00,43.17,43.29,43.0,43.02,44200.0,34.7162,34.8127,34.5795,34.5956,44200.0
2006-09-29 11:00:00,43.02,43.12,43.0,43.02,17500.0,34.5956,34.676,34.5795,34.5956,17500.0
2006-09-29 11:30:00,43.03,43.22,43.03,43.2,18700.0,34.6036,34.7564,34.6036,34.7403,18700.0
2006-09-29 12:00:00,43.21,43.21,43.14,43.17,34100.0,34.7484,34.7484,34.6921,34.7162,34100.0
2006-09-29 12:30:00,43.15,43.15,43.0,43.02,15600.0,34.7001,34.7001,34.5795,34.5956,15600.0
2006-09-29 13:00:00,43.02,43.06,43.0,43.0,23800.0,34.5956,34.6278,34.5795,34.5795,23800.0
2006-09-29 13:30:00,43.0,43.05,42.99,43.02,25200.0,34.5795,34.6197,34.5715,34.5956,25200.0
2006-09-29 14:00:00,43.01,43.1,43.0,43.07,26100.0,34.5876,34.6599,34.5795,34.6358,26100.0
2006-09-29 14:30:00,43.07,43.11,43.0,43.01,14600.0,34.6358,34.668,34.5795,34.5876,14600.0
2006-09-29 15:00:00,43.01,43.07,42.97,43.01,46000.0,34.5876,34.6358,34.5554,34.5876,46000.0
2006-09-29 15:30:00,43.01,43.02,42.82,42.82,116300.0,34.5876,34.5956,34.4348,34.4348,116300.0
2006-10-02 09:30:00,42.83,42.83,42.17,42.29,87900.0,34.4428,34.4428,33.912,34.0085,87900.0
2006-10-02 10:00:00,42.29,42.5,42.29,42.48,244900.0,34.0085,34.1774,34.0085,34.1613,244900.0
2006-10-02 10:30:00,42.49,42.53,42.45,42.49,62100.0,34.1694,34.2015,34.1372,34.1694,62100.0
2006-10-02 11:00:00,42.48,42.49,42.37,42.46,48200.0,34.1613,34.1694,34.0729,34.1453,48200.0
2006-10-02 11:30:00,42.46,42.59,42.44,42.46,69500.0,34.1453,34.2498,34.1292,34.1453,69500.0
2006-10-02 12:00:00,42.46,42.69,42.45,42.6,36400.0,34.1453,34.3302,34.1372,34.2578,36400.0
2006-10-02 12:30:00,42.6,42.6,42.46,42.46,43400.0,34.2578,34.2578,34.1453,34.1453,43400.0
2006-10-02 13:00:00,42.46,42.48,42.41,42.41,39600.0,34.1453,34.1613,34.105,34.105,39600.0
2006-10-02 13:30:00,42.42,42.42,42.3,42.37,55900.0,34.1131,34.1131,34.0166,34.0729,55900.0
2006-10-02 14:00:00,42.36,42.53,42.33,42.53,53800.0,34.0648,34.2015,34.0407,34.2015,53800.0
2006-10-02 14:30:00,42.53,42.56,42.42,42.46,44300.0,34.2015,34.2257,34.1131,34.1453,44300.0
2006-10-02 15:00:00,42.45,42.5,42.39,42.48,64500.0,34.1372,34.1774,34.089,34.1613,64500.0
2006-10-02 15:30:00,42.48,42.52,42.42,42.46,54900.0,34.1613,34.1935,34.1131,34.1453,54900.0
2006-10-03 09:30:00,42.52,42.57,42.31,42.48,52700.0,34.1935,34.2337,34.0246,34.1613,52700.0
2006-10-03 10:00:00,42.48,42.48,42.29,42.35,37100.0,34.1613,34.1613,34.0085,34.0568,37100.0
2006-10-03 10:30:00,42.34,42.42,42.29,42.42,48100.0,34.0488,34.1131,34.0085,34.1131,48100.0
2006-10-03 11:00:00,42.41,42.5,42.26,42.42,59100.0,34.105,34.1774,33.9844,34.1131,59100.0
2006-10-03 11:30:00,42.44,42.44,42.19,42.3,62100.0,34.1292,34.1292,33.9281,34.0166,62100.0
2006-10-03 12:00:00,42.3,42.39,42.3,42.33,71600.0,34.0166,34.089,34.0166,34.0407,71600.0
2006-10-03 12:30:00,42.35,42.35,42.29,42.32,61400.0,34.0568,34.0568,34.0085,34.0327,61400.0
2006-10-03 13:00:00,42.32,42.33,42.23,42.23,88200.0,34.0327,34.0407,33.9603,33.9603,88200.0
2006-10-03 13:30:00,42.24,42.39,42.21,42.33,79900.0,33.9683,34.089,33.9442,34.0407,79900.0
2006-10-03 14:00:00,42.33,42.41,42.31,42.33,120300.0,34.0407,34.105,34.0246,34.0407,120300.0
2006-10-03 14:30:00,42.33,42.4,42.3,42.35,67700.0,34.0407,34.097,34.0166,34.0568,67700.0
2006-10-03 15:00:00,42.35,42.36,42.27,42.27,73700.0,34.0568,34.0648,33.9925,33.9925,73700.0
2006-10-03 15:30:00,42.28,42.36,42.27,42.32,139800.0,34.0005,34.0648,33.9925,34.0327,139800.0
2006-10-04 09:30:00,42.39,42.6,42.35,42.53,35200.0,34.089,34.2578,34.0568,34.2015,35200.0
2006-10-04 10:00:00,42.51,42.72,42.41,42.61,34400.0,34.1855,34.3543,34.105,34.2659,34400.0
2006-10-04 10:30:00,42.63,42.78,42.6,42.75,35300.0,34.282,34.4026,34.2578,34.3785,35300.0
2006-10-04 11:00:00,42.74,42.86,42.64,42.85,90400.0,34.3704,34.4669,34.29,34.4589,90400.0
2006-10-04 11:30:00,42.86,42.97,42.83,42.97,40600.0,34.4669,34.5554,34.4428,34.5554,40600.0
2006-10-04 12:00:00,42.93,42.98,42.83,42.96,33600.0,34.5232,34.5634,34.4428,34.5473,33600.0
2006-10-04 12:30:00,42.93,43.03,42.87,43.02,48000.0,34.5232,34.6036,34.475,34.5956,48000.0
2006-10-04 13:00:00,43.0,43.01,42.59,42.85,304100.0,34.5795,34.5876,34.2498,34.4589,304100.0
2006-10-04 13:30:00,42.87,43.17,42.87,43.15,59700.0,34.475,34.7162,34.475,34.7001,59700.0
2006-10-04 14:00:00,43.15,43.18,43.11,43.11,33500.0,34.7001,34.7243,34.668,34.668,33500.0
2006-10-04 14:30:00,43.1,43.16,43.08,43.16,36700.0,34.6599,34.7082,34.6438,34.7082,36700.0
2006-10-04 15:00:00,43.16,43.34,43.1,43.25,61700.0,34.7082,34.8529,34.6599,34.7806,61700.0
2006-10-04 15:30:00,43.27,43.38,43.19,43.36,118800.0,34.7966,34.8851,34.7323,34.869,118800.0
2006-10-05 09:30:00,43.39,43.65,43.23,43.36,71900.0,34.8931,35.1022,34.7645,34.869,71900.0
2006-10-05 10:00:00,43.33,43.39,43.09,43.35,50800.0,34.8449,34.8931,34.6519,34.861,50800.0
2006-10-05 10:30:00,43.35,43.48,43.3,43.48,48800.0,34.861,34.9655,34.8208,34.9655,48800.0
2006-10-05 11:00:00,43.47,43.54,43.39,43.52,29100.0,34.9575,35.0138,34.8931,34.9977,29100.0
2006-10-05 11:30:00,43.49,43.66,43.48,43.66,35600.0,34.9736,35.1103,34.9655,35.1103,35600.0
2006-10-05 12:00:00,43.67,43.71,43.57,43.59,41800.0,35.1183,35.1505,35.0379,35.054,41800.0
2006-10-05 12:30:00,43.6,43.64,43.55,43.61,36700.0,35.062,35.0942,35.0218,35.0701,36700.0
2006-10-05 13:00:00,43.62,43.71,43.59,43.65,35300.0,35.0781,35.1505,35.054,35.1022,35300.0
2006-10-05 13:30:00,43.66,43.73,43.61,43.64,66300.0,35.1103,35.1666,35.0701,35.0942,66300.0
2006-10-05 14:00:00,43.64,43.74,43.6,43.71,34600.0,35.0942,35.1746,35.062,35.1505,34600.0
2006-10-05 14:30:00,43.72,43.87,43.71,43.86,70300.0,35.1585,35.2791,35.1505,35.2711,70300.0
2006-10-05 15:00:00,43.86,43.98,43.83,43.89,74100.0,35.2711,35.3676,35.247,35.2952,74100.0
2006-10-05 15:30:00,43.89,44.0,43.88,44.0,148100.0,35.2952,35.3837,35.2872,35.3837,148100.0
2006-10-06 09:30:00,44.02,44.24,43.99,44.0,92500.0,35.3998,35.5767,35.3756,35.3837,92500.0
2006-10-06 10:00:00,44.01,44.02,43.84,43.96,91300.0,35.3917,35.3998,35.255,35.3515,91300.0
2006-10-06 10:30:00,43.96,44.02,43.85,43.92,58300.0,35.3515,35.3998,35.2631,35.3194,58300.0
2006-10-06 11:00:00,43.93,43.93,43.81,43.89,77800.0,35.3274,35.3274,35.2309,35.2952,77800.0
2006-10-06 11:30:00,43.9,44.12,43.83,43.95,80600.0,35.3033,35.4802,35.247,35.3435,80600.0
2006-10-06 12:00:00,43.96,43.96,43.82,43.91,54900.0,35.3515,35.3515,35.2389,35.3113,54900.0
2006-10-06 12:30:00,43.91,43.96,43.85,43.96,42800.0,35.3113,35.3515,35.2631,35.3515,42800.0
2006-10-06 13:00:00,43.95,43.95,43.82,43.83,32700.0,35.3435,35.3435,35.2389,35.247,32700.0
2006-10-06 13:30:00,43.82,43.84,43.77,43.84,39100.0,35.2389,35.255,35.1987,35.255,39100.0
2006-10-06 14:00:00,43.84,43.85,43.76,43.78,53700.0,35.255,35.2631,35.1907,35.2068,53700.0
2006-10-06 14:30:00,43.78,43.89,43.76,43.87,36000.0,35.2068,35.2952,35.1907,35.2791,36000.0
2006-10-06 15:00:00,43.86,43.88,43.78,43.85,66600.0,35.2711,35.2872,35.2068,35.2631,66600.0
2006-10-06 15:30:00,43.84,43.97,43.84,43.93,66700.0,35.255,35.3596,35.255,35.3274,66700.0
2006-10-09 09:30:00,43.8,44.18,43.71,44.1,43500.0,35.2229,35.5284,35.1505,35.4641,43500.0
2006-10-09 10:00:00,44.1,44.11,44.01,44.09,29700.0,35.4641,35.4721,35.3917,35.4561,29700.0
2006-10-09 10:30:00,44.09,44.1,44.03,44.1,33800.0,35.4561,35.4641,35.4078,35.4641,33800.0
2006-10-09 11:00:00,44.07,44.1,44.0,44.06,43500.0,35.44,35.4641,35.3837,35.4319,43500.0
2006-10-09 11:30:00,44.05,44.05,43.97,44.0,31900.0,35.4239,35.4239,35.3596,35.3837,31900.0
2006-10-09 12:00:00,44.0,44.02,43.97,44.0,26700.0,35.3837,35.3998,35.3596,35.3837,26700.0
2006-10-09 12:30:00,44.02,44.09,44.01,44.07,69600.0,35.3998,35.4561,35.3917,35.44,69600.0
2006-10-09 13:00:00,44.06,44.07,43.99,44.05,44000.0,35.4319,35.44,35.3756,35.4239,44000.0
2006-10-09 13:30:00,44.06,44.06,44.03,44.04,23900.0,35.4319,35.4319,35.4078,35.4159,23900.0
2006-10-09 14:00:00,44.02,44.1,44.02,44.1,26700.0,35.3998,35.4641,35.3998,35.4641,26700.0
2006-10-09 14:30:00,44.1,44.15,44.04,44.15,49800.0,35.4641,35.5043,35.4159,35.5043,49800.0
2006-10-09 15:00:00,44.14,44.21,44.03,44.2,35300.0,35.4963,35.5526,35.4078,35.5445,35300.0
2006-10-09 15:30:00,44.21,44.28,44.14,44.19,70100.0,35.5526,35.6089,35.4963,35.5365,70100.0
2006-10-10 09:30:00,44.35,44.35,44.03,44.04,38000.0,35.6651,35.6651,35.4078,35.4159,38000.0
2006-10-10 10:00:00,44.06,44.1,43.9,43.93,24200.0,35.4319,35.4641,35.3033,35.3274,24200.0
2006-10-10 10:30:00,43.94,44.11,43.93,44.1,21600.0,35.3354,35.4721,35.3274,35.4641,21600.0
2006-10-10 11:00:00,44.09,44.3,44.01,44.3,22600.0,35.4561,35.6249,35.3917,35.6249,22600.0
2006-10-10 11:30:00,44.3,44.36,44.25,44.25,34000.0,35.6249,35.6732,35.5847,35.5847,34000.0
2006-10-10 12:00:00,44.26,44.26,44.1,44.13,16800.0,35.5928,35.5928,35.4641,35.4882,16800.0
2006-10-10 12:30:00,44.11,44.26,44.06,44.25,41700.0,35.4721,35.5928,35.4319,35.5847,41700.0
2006-10-10 13:00:00,44.24,44.28,44.19,44.23,31700.0,35.5767,35.6089,35.5365,35.5686,31700.0
2006-10-10 13:30:00,44.24,44.34,44.21,44.28,35400.0,35.5767,35.6571,35.5526,35.6089,35400.0
2006-10-10 14:00:00,44.29,44.33,44.2,44.28,41700.0,35.6169,35.6491,35.5445,35.6089,41700.0
2006-10-10 14:30:00,44.28,44.37,44.25,44.32,43700.0,35.6089,35.6812,35.5847,35.641,43700.0
2006-10-10 15:00:00,44.3,44.4,44.3,44.35,36700.0,35.6249,35.7054,35.6249,35.6651,36700.0
2006-10-10 15:30:00,44.36,44.46,44.25,44.46,90700.0,35.6732,35.7536,35.5847,35.7536,90700.0
2006-10-11 09:30:00,44.22,44.57,44.22,44.55,40000.0,35.5606,35.8421,35.5606,35.826,40000.0
2006-10-11 10:00:00,44.56,44.61,44.22,44.22,38800.0,35.834,35.8742,35.5606,35.5606,38800.0
2006-10-11 10:30:00,44.21,44.26,44.11,44.25,21100.0,35.5526,35.5928,35.4721,35.5847,21100.0
2006-10-11 11:00:00,44.21,44.21,44.05,44.06,30800.0,35.5526,35.5526,35.4239,35.4319,30800.0
2006-10-11 11:30:00,44.06,44.13,43.98,44.03,30700.0,35.4319,35.4882,35.3676,35.4078,30700.0
2006-10-11 12:00:00,44.03,44.08,43.97,43.98,17000.0,35.4078,35.448,35.3596,35.3676,17000.0
2006-10-11 12:30:00,43.98,44.2,43.97,44.18,25900.0,35.3676,35.5445,35.3596,35.5284,25900.0
2006-10-11 13:00:00,44.17,44.17,43.95,43.96,30200.0,35.5204,35.5204,35.3435,35.3515,30200.0
2006-10-11 13:30:00,43.96,44.04,43.94,44.04,15800.0,35.3515,35.4159,35.3354,35.4159,15800.0
2006-10-11 14:00:00,44.04,44.04,43.82,43.89,39900.0,35.4159,35.4159,35.2389,35.2952,39900.0
2006-10-11 14:30:00,43.88,44.06,43.72,43.96,53500.0,35.2872,35.4319,35.1585,35.3515,53500.0
2006-10-11 15:00:00,43.95,44.14,43.91,44.0,34000.0,35.3435,35.4963,35.3113,35.3837,34000.0
2006-10-11 15:30:00,43.99,44.13,43.98,44.07,52100.0,35.3756,35.4882,35.3676,35.44,52100.0
2006-10-12 09:30:00,44.15,44.35,44.0,44.09,43100.0,35.5043,35.6651,35.3837,35.4561,43100.0
2006-10-12 10:00:00,44.09,44.25,44.04,44.25,32300.0,35.4561,35.5847,35.4159,35.5847,32300.0
2006-10-12 10:30:00,44.24,44.46,44.19,44.46,29300.0,35.5767,35.7536,35.5365,35.7536,29300.0
2006-10-12 11:00:00,44.44,44.68,44.39,44.66,40600.0,35.7375,35.9305,35.6973,35.9144,40600.0
2006-10-12 11:30:00,44.67,44.74,44.6,44.64,47000.0,35.9225,35.9788,35.8662,35.8984,47000.0
2006-10-12 12:00:00,44.67,44.71,44.53,44.55,21500.0,35.9225,35.9547,35.8099,35.826,21500.0
2006-10-12 12:30:00,44.55,44.63,44.54,44.62,20800.0,35.826,35.8903,35.8179,35.8823,20800.0
2006-10-12 13:00:00,44.61,44.63,44.49,44.58,26800.0,35.8742,35.8903,35.7777,35.8501,26800.0
2006-10-12 13:30:00,44.57,44.58,44.48,44.54,23400.0,35.8421,35.8501,35.7697,35.8179,23400.0
2006-10-12 14:00:00,44.54,44.58,44.51,44.57,31800.0,35.8179,35.8501,35.7938,35.8421,31800.0
2006-10-12 14:30:00,44.57,44.65,44.5,44.63,35600.0,35.8421,35.9064,35.7858,35.8903,35600.0
2006-10-12 15:00:00,44.62,44.72,44.51,44.51,36900.0,35.8823,35.9627,35.7938,35.7938,36900.0
2006-10-12 15:30:00,44.5,44.56,44.48,44.51,65400.0,35.7858,35.834,35.7697,35.7938,65400.0
2006-10-13 09:30:00,44.1,44.53,44.05,44.28,55500.0,35.4641,35.8099,35.4239,35.6089,55500.0
2006-10-13 10:00:00,44.28,44.41,44.17,44.29,37400.0,35.6089,35.7134,35.5204,35.6169,37400.0
2006-10-13 10:30:00,44.28,44.53,44.25,44.47,45000.0,35.6089,35.8099,35.5847,35.7616,45000.0
2006-10-13 11:00:00,44.46,44.51,44.35,44.35,34600.0,35.7536,35.7938,35.6651,35.6651,34600.0
2006-10-13 11:30:00,44.36,44.4,44.21,44.22,25300.0,35.6732,35.7054,35.5526,35.5606,25300.0
2006-10-13 12:00:00,44.22,44.36,44.16,44.36,25500.0,35.5606,35.6732,35.5124,35.6732,25500.0
2006-10-13 12:30:00,44.36,44.4,44.16,44.18,29100.0,35.6732,35.7054,35.5124,35.5284,29100.0
2006-10-13 13:00:00,44.18,44.28,44.15,44.27,17900.0,35.5284,35.6089,35.5043,35.6008,17900.0
2006-10-13 13:30:00,44.28,44.33,44.21,44.26,37600.0,35.6089,35.6491,35.5526,35.5928,37600.0
2006-10-13 14:00:00,44.26,44.33,44.16,44.16,30100.0,35.5928,35.6491,35.5124,35.5124,30100.0
2006-10-13 14:30:00,44.16,44.34,43.99,44.0,64400.0,35.5124,35.6571,35.3756,35.3837,64400.0
2006-10-13 15:00:00,44.03,44.12,43.96,44.09,53800.0,35.4078,35.4802,35.3515,35.4561,53800.0
2006-10-13 15:30:00,44.07,44.27,44.03,44.21,97800.0,35.44,35.6008,35.4078,35.5526,97800.0
2006-10-16 09:30:00,44.25,44.69,44.21,44.45,73900.0,35.5847,35.9386,35.5526,35.7456,73900.0
2006-10-16 10:00:00,44.45,44.6,44.43,44.45,57200.0,35.7456,35.8662,35.7295,35.7456,57200.0
2006-10-16 10:30:00,44.46,44.53,44.41,44.48,38700.0,35.7536,35.8099,35.7134,35.7697,38700.0
2006-10-16 11:00:00,44.49,44.53,44.44,44.47,29600.0,35.7777,35.8099,35.7375,35.7616,29600.0
2006-10-16 11:30:00,44.48,44.58,44.47,44.57,40300.0,35.7697,35.8501,35.7616,35.8421,40300.0
2006-10-16 12:00:00,44.6,44.61,44.44,44.47,28200.0,35.8662,35.8742,35.7375,35.7616,28200.0
2006-10-16 12:30:00,44.47,44.51,44.43,44.48,34200.0,35.7616,35.7938,35.7295,35.7697,34200.0
2006-10-16 13:00:00,44.45,44.58,44.45,44.55,30300.0,35.7456,35.8501,35.7456,35.826,30300.0
2006-10-16 13:30:00,44.55,44.64,44.41,44.64,46800.0,35.826,35.8984,35.7134,35.8984,46800.0
2006-10-16 14:00:00,44.64,44.7,44.59,44.7,100400.0,35.8984,35.9466,35.8581,35.9466,100400.0
2006-10-16 14:30:00,44.7,44.81,44.7,44.79,23200.0,35.9466,36.0351,35.9466,36.019,23200.0
2006-10-16 15:00:00,44.79,44.86,44.72,44.81,52300.0,36.019,36.0753,35.9627,36.0351,52300.0
2006-10-16 15:30:00,44.8,44.81,44.65,44.75,82600.0,36.027,36.0351,35.9064,35.9868,82600.0
2006-10-17 09:30:00,44.6,44.66,44.24,44.25,42600.0,35.8662,35.9144,35.5767,35.5847,42600.0
2006-10-17 10:00:00,44.26,44.57,44.14,44.44,48500.0,35.5928,35.8421,35.4963,35.7375,48500.0
2006-10-17 10:30:00,44.43,44.6,44.36,44.6,45200.0,35.7295,35.8662,35.6732,35.8662,45200.0
2006-10-17 11:00:00,44.6,44.61,44.25,44.26,30700.0,35.8662,35.8742,35.5847,35.5928,30700.0
2006-10-17 11:30:00,44.23,44.35,44.19,44.3,20700.0,35.5686,35.6651,35.5365,35.6249,20700.0
2006-10-17 12:00:00,44.28,44.35,44.18,44.25,32200.0,35.6089,35.6651,35.5284,35.5847,32200.0
2006-10-17 12:30:00,44.25,44.29,44.2,44.26,20200.0,35.5847,35.6169,35.5445,35.5928,20200.0
2006-10-17 13:00:00,44.25,44.3,44.11,44.18,36500.0,35.5847,35.6249,35.4721,35.5284,36500.0
2006-10-17 13:30:00,44.18,44.29,44.17,44.25,45500.0,35.5284,35.6169,35.5204,35.5847,45500.0
2006-10-17 14:00:00,44.25,44.28,44.17,44.21,39300.0,35.5847,35.6089,35.5204,35.5526,39300.0
2006-10-17 14:30:00,44.22,44.31,44.21,44.27,52300.0,35.5606,35.633,35.5526,35.6008,52300.0
2006-10-17 15:00:00,44.27,44.73,44.27,44.67,132600.0,35.6008,35.9707,35.6008,35.9225,132600.0
2006-10-17 15:30:00,44.67,44.74,44.41,44.54,58100.0,35.9225,35.9788,35.7134,35.8179,58100.0
2006-10-18 09:30:00,44.66,45.0,44.66,45.0,35000.0,35.9144,36.1879,35.9144,36.1879,35000.0
2006-10-18 10:00:00,44.99,45.02,44.68,44.76,91100.0,36.1798,36.2039,35.9305,35.9949,91100.0
2006-10-18 10:30:00,44.76,44.77,44.49,44.6,30400.0,35.9949,36.0029,35.7777,35.8662,30400.0
2006-10-18 11:00:00,44.62,44.84,44.5,44.73,33500.0,35.8823,36.0592,35.7858,35.9707,33500.0
2006-10-18 11:30:00,44.74,44.74,44.59,44.6,37000.0,35.9788,35.9788,35.8581,35.8662,37000.0
2006-10-18 12:00:00,44.58,44.64,44.55,44.63,30000.0,35.8501,35.8984,35.826,35.8903,30000.0
2006-10-18 12:30:00,44.65,44.91,44.64,44.89,63600.0,35.9064,36.1155,35.8984,36.0994,63600.0
2006-10-18 13:00:00,44.89,44.99,44.8,44.81,54000.0,36.0994,36.1798,36.027,36.0351,54000.0
2006-10-18 13:30:00,44.81,44.95,44.8,44.95,43900.0,36.0351,36.1477,36.027,36.1477,43900.0
2006-10-18 14:00:00,44.95,45.02,44.87,44.99,54300.0,36.1477,36.2039,36.0833,36.1798,54300.0
2006-10-18 14:30:00,44.99,44.99,44.71,44.8,39500.0,36.1798,36.1798,35.9547,36.027,39500.0
2006-10-18 15:00:00,44.79,44.84,44.67,44.67,39400.0,36.019,36.0592,35.9225,35.9225,39400.0
2006-10-18 15:30:00,44.67,44.96,44.67,44.87,73800.0,35.9225,36.1557,35.9225,36.0833,73800.0
2006-10-19 09:30:00,44.99,45.16,44.79,44.94,34400.0,36.1798,36.3165,36.019,36.1396,34400.0
2006-10-19 10:00:00,44.94,45.09,44.74,44.91,39900.0,36.1396,36.2602,35.9788,36.1155,39900.0
2006-10-19 10:30:00,44.91,45.13,44.91,45.09,39900.0,36.1155,36.2924,36.1155,36.2602,39900.0
2006-10-19 11:00:00,45.09,45.09,44.98,44.98,22000.0,36.2602,36.2602,36.1718,36.1718,22000.0
2006-10-19 11:30:00,44.98,45.01,44.93,44.98,24000.0,36.1718,36.1959,36.1316,36.1718,24000.0
2006-10-19 12:00:00,44.98,45.09,44.84,44.87,30000.0,36.1718,36.2602,36.0592,36.0833,30000.0
2006-10-19 12:30:00,44.87,44.89,44.79,44.79,24500.0,36.0833,36.0994,36.019,36.019,24500.0
2006-10-19 13:00:00,44.8,44.97,44.77,44.9,29900.0,36.027,36.1637,36.0029,36.1074,29900.0
2006-10-19 13:30:00,44.9,44.9,44.77,44.77,13200.0,36.1074,36.1074,36.0029,36.0029,13200.0
2006-10-19 14:00:00,44.77,44.9,44.72,44.9,44100.0,36.0029,36.1074,35.9627,36.1074,44100.0
2006-10-19 14:30:00,44.92,44.95,44.74,44.75,35900.0,36.1235,36.1477,35.9788,35.9868,35900.0
2006-10-19 15:00:00,44.74,44.79,44.72,44.73,53400.0,35.9788,36.019,35.9627,35.9707,53400.0
2006-10-19 15:30:00,44.74,44.9,44.72,44.84,53700.0,35.9788,36.1074,35.9627,36.0592,53700.0
2006-10-20 09:30:00,44.99,45.48,44.71,45.34,189000.0,36.1798,36.5739,35.9547,36.4613,189000.0
2006-10-20 10:00:00,45.37,45.42,45.1,45.33,66000.0,36.4854,36.5256,36.2683,36.4532,66000.0
2006-10-20 10:30:00,45.32,45.43,45.15,45.3,60200.0,36.4452,36.5337,36.3085,36.4291,60200.0
2006-10-20 11:00:00,45.34,45.34,45.22,45.28,24600.0,36.4613,36.4613,36.3648,36.413,24600.0
2006-10-20 11:30:00,45.29,45.29,45.18,45.25,22200.0,36.4211,36.4211,36.3326,36.3889,22200.0
2006-10-20 12:00:00,45.24,45.26,45.07,45.16,38100.0,36.3809,36.3969,36.2442,36.3165,38100.0
2006-10-20 12:30:00,45.16,45.18,45.09,45.18,16100.0,36.3165,36.3326,36.2602,36.3326,16100.0
2006-10-20 13:00:00,45.17,45.2,45.14,45.15,12000.0,36.3246,36.3487,36.3004,36.3085,12000.0
2006-10-20 13:30:00,45.14,45.18,45.1,45.13,24200.0,36.3004,36.3326,36.2683,36.2924,24200.0
2006-10-20 14:00:00,45.12,45.15,45.12,45.14,18200.0,36.2844,36.3085,36.2844,36.3004,18200.0
2006-10-20 14:30:00,45.13,45.14,45.04,45.05,54200.0,36.2924,36.3004,36.22,36.2281,54200.0
2006-10-20 15:00:00,45.05,45.06,44.95,45.0,67100.0,36.2281,36.2361,36.1477,36.1879,67100.0
2006-10-20 15:30:00,45.01,45.02,44.95,44.97,72600.0,36.1959,36.2039,36.1477,36.1637,72600.0
2006-10-23 09:30:00,44.8,45.0,44.73,44.92,36000.0,36.027,36.1879,35.9707,36.1235,36000.0
2006-10-23 10:00:00,44.96,45.01,44.87,44.99,63600.0,36.1557,36.1959,36.0833,36.1798,63600.0
2006-10-23 10:30:00,44.99,45.0,44.59,44.62,32200.0,36.1798,36.1879,35.8581,35.8823,32200.0
2006-10-23 11:00:00,44.62,44.7,44.5,44.69,70000.0,35.8823,35.9466,35.7858,35.9386,70000.0
2006-10-23 11:30:00,44.68,44.72,44.62,44.69,36400.0,35.9305,35.9627,35.8823,35.9386,36400.0
2006-10-23 12:00:00,44.68,44.85,44.68,44.76,38200.0,35.9305,36.0672,35.9305,35.9949,38200.0
2006-10-23 12:30:00,44.75,44.82,44.63,44.78,38600.0,35.9868,36.0431,35.8903,36.0109,38600.0
2006-10-23 13:00:00,44.78,44.83,44.7,44.79,80200.0,36.0109,36.0512,35.9466,36.019,80200.0
2006-10-23 13:30:00,44.8,44.85,44.79,44.84,101300.0,36.027,36.0672,36.019,36.0592,101300.0
2006-10-23 14:00:00,44.84,44.85,44.77,44.77,51200.0,36.0592,36.0672,36.0029,36.0029,51200.0
2006-10-23 14:30:00,44.77,44.84,44.77,44.79,41400.0,36.0029,36.0592,36.0029,36.019,41400.0
2006-10-23 15:00:00,44.79,44.82,44.72,44.74,89900.0,36.019,36.0431,35.9627,35.9788,89900.0
2006-10-23 15:30:00,44.73,44.85,44.73,44.83,114400.0,35.9707,36.0672,35.9707,36.0512,114400.0
2006-10-24 09:30:00,44.85,45.01,44.85,44.97,55600.0,36.0672,36.1959,36.0672,36.1637,55600.0
2006-10-24 10:00:00,44.95,44.98,44.82,44.98,32800.0,36.1477,36.1718,36.0431,36.1718,32800.0
2006-10-24 10:30:00,44.98,45.0,44.89,44.94,68900.0,36.1718,36.1879,36.0994,36.1396,68900.0
2006-10-24 11:00:00,44.94,45.0,44.9,45.0,30000.0,36.1396,36.1879,36.1074,36.1879,30000.0
2006-10-24 11:30:00,45.0,45.0,44.92,44.93,41900.0,36.1879,36.1879,36.1235,36.1316,41900.0
2006-10-24 12:00:00,44.93,44.93,44.87,44.9,85900.0,36.1316,36.1316,36.0833,36.1074,85900.0
2006-10-24 12:30:00,44.88,44.9,44.67,44.7,77000.0,36.0914,36.1074,35.9225,35.9466,77000.0
2006-10-24 13:00:00,44.69,44.76,44.61,44.76,28500.0,35.9386,35.9949,35.8742,35.9949,28500.0
2006-10-24 13:30:00,44.76,44.8,44.66,44.67,15700.0,35.9949,36.027,35.9144,35.9225,15700.0
2006-10-24 14:00:00,44.67,44.74,44.66,44.73,18400.0,35.9225,35.9788,35.9144,35.9707,18400.0
2006-10-24 14:30:00,44.74,44.77,44.71,44.75,37600.0,35.9788,36.0029,35.9547,35.9868,37600.0
2006-10-24 15:00:00,44.76,44.8,44.73,44.76,36600.0,35.9949,36.027,35.9707,35.9949,36600.0
2006-10-24 15:30:00,44.76,44.87,44.71,44.85,52500.0,35.9949,36.0833,35.9547,36.0672,52500.0
2006-10-25 09:30:00,44.93,44.98,44.85,44.86,13900.0,36.1316,36.1718,36.0672,36.0753,13900.0
2006-10-25 10:00:00,44.81,45.0,44.81,45.0,15500.0,36.0351,36.1879,36.0351,36.1879,15500.0
2006-10-25 10:30:00,45.0,45.0,44.73,44.75,27000.0,36.1879,36.1879,35.9707,35.9868,27000.0
2006-10-25 11:00:00,44.75,44.9,44.75,44.88,39500.0,35.9868,36.1074,35.9868,36.0914,39500.0
2006-10-25 11:30:00,44.87,45.05,44.87,45.05,54500.0,36.0833,36.2281,36.0833,36.2281,54500.0
2006-10-25 12:00:00,45.04,45.05,44.88,44.89,90200.0,36.22,36.2281,36.0914,36.0994,90200.0
2006-10-25 12:30:00,44.88,44.97,44.88,44.94,57400.0,36.0914,36.1637,36.0914,36.1396,57400.0
2006-10-25 13:00:00,44.94,45.0,44.92,44.97,64000.0,36.1396,36.1879,36.1235,36.1637,64000.0
2006-10-25 13:30:00,44.97,45.0,44.9,44.91,35400.0,36.1637,36.1879,36.1074,36.1155,35400.0
2006-10-25 14:00:00,44.91,45.04,44.81,44.82,72500.0,36.1155,36.22,36.0351,36.0431,72500.0
2006-10-25 14:30:00,44.8,44.89,44.7,44.85,60500.0,36.027,36.0994,35.9466,36.0672,60500.0
2006-10-25 15:00:00,44.82,44.91,44.8,44.91,60700.0,36.0431,36.1155,36.027,36.1155,60700.0
2006-10-25 15:30:00,44.91,45.01,44.88,44.9,70600.0,36.1155,36.1959,36.0914,36.1074,70600.0
2006-10-26 09:30:00,45.05,45.15,44.83,44.88,142500.0,36.2281,36.3085,36.0512,36.0914,142500.0
2006-10-26 10:00:00,44.87,44.97,44.79,44.88,48100.0,36.0833,36.1637,36.019,36.0914,48100.0
2006-10-26 10:30:00,44.88,45.0,44.81,45.0,50200.0,36.0914,36.1879,36.0351,36.1879,50200.0
2006-10-26 11:00:00,45.0,45.03,44.93,45.0,34400.0,36.1879,36.212,36.1316,36.1879,34400.0
2006-10-26 11:30:00,45.0,45.03,44.94,44.98,33900.0,36.1879,36.212,36.1396,36.1718,33900.0
2006-10-26 12:00:00,44.99,45.02,44.92,44.97,38300.0,36.1798,36.2039,36.1235,36.1637,38300.0
2006-10-26 12:30:00,44.98,45.03,44.94,44.99,48000.0,36.1718,36.212,36.1396,36.1798,48000.0
2006-10-26 13:00:00,45.0,45.0,44.94,45.0,25900.0,36.1879,36.1879,36.1396,36.1879,25900.0
2006-10-26 13:30:00,44.98,45.04,44.94,44.94,45900.0,36.1718,36.22,36.1396,36.1396,45900.0
2006-10-26 14:00:00,44.95,45.03,44.94,45.01,42800.0,36.1477,36.212,36.1396,36.1959,42800.0
2006-10-26 14:30:00,45.0,45.07,44.97,45.07,64600.0,36.1879,36.2442,36.1637,36.2442,64600.0
2006-10-26 15:00:00,45.07,45.08,44.97,45.02,38500.0,36.2442,36.2522,36.1637,36.2039,38500.0
2006-10-26 15:30:00,45.0,45.05,44.94,45.0,85600.0,36.1879,36.2281,36.1396,36.1879,85600.0
2006-10-27 09:30:00,45.08,45.4,45.08,45.29,56800.0,36.2522,36.5095,36.2522,36.4211,56800.0
2006-10-27 10:00:00,45.26,45.38,45.25,45.34,46100.0,36.3969,36.4934,36.3889,36.4613,46100.0
2006-10-27 10:30:00,45.34,45.34,45.19,45.25,53700.0,36.4613,36.4613,36.3407,36.3889,53700.0
2006-10-27 11:00:00,45.24,45.38,45.24,45.28,60000.0,36.3809,36.4934,36.3809,36.413,60000.0
2006-10-27 11:30:00,45.27,45.33,45.23,45.31,56800.0,36.405,36.4532,36.3728,36.4372,56800.0
2006-10-27 12:00:00,45.31,45.4,45.3,45.35,20600.0,36.4372,36.5095,36.4291,36.4693,20600.0
2006-10-27 12:30:00,45.34,45.39,45.33,45.33,25200.0,36.4613,36.5015,36.4532,36.4532,25200.0
2006-10-27 13:00:00,45.35,45.42,45.28,45.31,47400.0,36.4693,36.5256,36.413,36.4372,47400.0
2006-10-27 13:30:00,45.29,45.35,45.24,45.34,34400.0,36.4211,36.4693,36.3809,36.4613,34400.0
2006-10-27 14:00:00,45.34,45.35,45.12,45.13,27200.0,36.4613,36.4693,36.2844,36.2924,27200.0
2006-10-27 14:30:00,45.12,45.27,45.12,45.27,41300.0,36.2844,36.405,36.2844,36.405,41300.0
2006-10-27 15:00:00,45.27,45.33,45.25,45.31,32600.0,36.405,36.4532,36.3889,36.4372,32600.0
2006-10-27 15:30:00,45.31,45.34,45.25,45.33,62100.0,36.4372,36.4613,36.3889,36.4532,62100.0
2006-10-30 09:30:00,45.1,45.24,45.02,45.08,48500.0,36.2683,36.3809,36.2039,36.2522,48500.0
2006-10-30 10:00:00,45.1,45.14,44.98,45.09,44400.0,36.2683,36.3004,36.1718,36.2602,44400.0
2006-10-30 10:30:00,45.08,45.28,45.08,45.22,27400.0,36.2522,36.413,36.2522,36.3648,27400.0
2006-10-30 11:00:00,45.21,45.33,45.21,45.24,34300.0,36.3567,36.4532,36.3567,36.3809,34300.0
2006-10-30 11:30:00,45.27,45.34,45.21,45.28,21600.0,36.405,36.4613,36.3567,36.413,21600.0
2006-10-30 12:00:00,45.25,45.31,45.17,45.31,27100.0,36.3889,36.4372,36.3246,36.4372,27100.0
2006-10-30 12:30:00,45.31,45.41,45.3,45.35,20800.0,36.4372,36.5176,36.4291,36.4693,20800.0
2006-10-30 13:00:00,45.37,45.45,45.35,45.37,30000.0,36.4854,36.5497,36.4693,36.4854,30000.0
2006-10-30 13:30:00,45.38,45.46,45.37,45.45,32300.0,36.4934,36.5578,36.4854,36.5497,32300.0
2006-10-30 14:00:00,45.46,45.46,45.34,45.34,39800.0,36.5578,36.5578,36.4613,36.4613,39800.0
2006-10-30 14:30:00,45.33,45.42,45.3,45.34,49200.0,36.4532,36.5256,36.4291,36.4613,49200.0
2006-10-30 15:00:00,45.34,45.54,45.34,45.49,89300.0,36.4613,36.6221,36.4613,36.5819,89300.0
2006-10-30 15:30:00,45.49,45.61,45.48,45.55,119400.0,36.5819,36.6784,36.5739,36.6302,119400.0
2006-10-31 09:30:00,45.6,45.65,45.35,45.38,53600.0,36.6704,36.7106,36.4693,36.4934,53600.0
2006-10-31 10:00:00,45.36,45.41,45.04,45.15,80400.0,36.4774,36.5176,36.22,36.3085,80400.0
2006-10-31 10:30:00,45.15,45.19,45.07,45.16,76400.0,36.3085,36.3407,36.2442,36.3165,76400.0
2006-10-31 11:00:00,45.15,45.21,45.13,45.16,30700.0,36.3085,36.3567,36.2924,36.3165,30700.0
2006-10-31 11:30:00,45.14,45.18,44.94,45.0,52000.0,36.3004,36.3326,36.1396,36.1879,52000.0
2006-10-31 12:00:00,45.01,45.15,44.99,45.12,47900.0,36.1959,36.3085,36.1798,36.2844,47900.0
2006-10-31 12:30:00,45.14,45.29,45.06,45.28,48400.0,36.3004,36.4211,36.2361,36.413,48400.0
2006-10-31 13:00:00,45.25,45.3,45.17,45.23,74900.0,36.3889,36.4291,36.3246,36.3728,74900.0
2006-10-31 13:30:00,45.23,45.3,45.21,45.23,72200.0,36.3728,36.4291,36.3567,36.3728,72200.0
2006-10-31 14:00:00,45.22,45.33,45.15,45.23,74600.0,36.3648,36.4532,36.3085,36.3728,74600.0
2006-10-31 14:30:00,45.23,45.3,45.23,45.3,23800.0,36.3728,36.4291,36.3728,36.4291,23800.0
2006-10-31 15:00:00,45.28,45.3,45.2,45.3,44800.0,36.413,36.4291,36.3487,36.4291,44800.0
2006-10-31 15:30:00,45.3,45.44,45.28,45.35,98900.0,36.4291,36.5417,36.413,36.4693,98900.0
2006-11-01 09:30:00,45.35,45.66,45.34,45.5,36400.0,36.4693,36.7186,36.4613,36.5899,36400.0
2006-11-01 10:00:00,45.5,45.6,45.44,45.52,52000.0,36.5899,36.6704,36.5417,36.606,52000.0
2006-11-01 10:30:00,45.55,45.63,45.5,45.62,30900.0,36.6302,36.6945,36.5899,36.6864,30900.0
2006-11-01 11:00:00,45.67,45.69,45.54,45.66,25500.0,36.7267,36.7427,36.6221,36.7186,25500.0
2006-11-01 11:30:00,45.65,45.67,45.54,45.57,26300.0,36.7106,36.7267,36.6221,36.6462,26300.0
2006-11-01 12:00:00,45.57,45.6,45.48,45.48,19000.0,36.6462,36.6704,36.5739,36.5739,19000.0
2006-11-01 12:30:00,45.48,45.51,45.42,45.51,34200.0,36.5739,36.598,36.5256,36.598,34200.0
2006-11-01 13:00:00,45.52,45.54,45.46,45.53,17400.0,36.606,36.6221,36.5578,36.6141,17400.0
2006-11-01 13:30:00,45.53,45.57,45.5,45.52,8500.0,36.6141,36.6462,36.5899,36.606,8500.0
2006-11-01 14:00:00,45.51,45.51,45.45,45.5,25700.0,36.598,36.598,36.5497,36.5899,25700.0
2006-11-01 14:30:00,45.49,45.49,45.41,45.48,30700.0,36.5819,36.5819,36.5176,36.5739,30700.0
2006-11-01 15:00:00,45.48,45.52,45.47,45.5,55000.0,36.5739,36.606,36.5658,36.5899,55000.0
2006-11-01 15:30:00,45.5,45.51,45.42,45.43,82400.0,36.5899,36.598,36.5256,36.5337,82400.0
2006-11-02 09:30:00,45.43,45.44,45.14,45.19,91900.0,36.5337,36.5417,36.3004,36.3407,91900.0
2006-11-02 10:00:00,45.18,45.36,45.18,45.21,65400.0,36.3326,36.4774,36.3326,36.3567,65400.0
2006-11-02 10:30:00,45.21,45.49,45.19,45.48,47000.0,36.3567,36.5819,36.3407,36.5739,47000.0
2006-11-02 11:00:00,45.49,45.49,45.26,45.26,24000.0,36.5819,36.5819,36.3969,36.3969,24000.0
2006-11-02 11:30:00,45.24,45.24,45.15,45.16,43200.0,36.3809,36.3809,36.3085,36.3165,43200.0
2006-11-02 12:00:00,45.15,45.24,45.09,45.23,38400.0,36.3085,36.3809,36.2602,36.3728,38400.0
2006-11-02 12:30:00,45.23,45.31,45.19,45.2,37300.0,36.3728,36.4372,36.3407,36.3487,37300.0
2006-11-02 13:00:00,45.2,45.31,45.2,45.29,33400.0,36.3487,36.4372,36.3487,36.4211,33400.0
2006-11-02 13:30:00,45.29,45.4,45.28,45.38,40000.0,36.4211,36.5095,36.413,36.4934,40000.0
2006-11-02 14:00:00,45.35,45.38,45.34,45.36,63800.0,36.4693,36.4934,36.4613,36.4774,63800.0
2006-11-02 14:30:00,45.36,45.36,45.35,45.35,19600.0,36.4774,36.4774,36.4693,36.4693,19600.0
2006-11-02 15:00:00,45.36,45.48,45.35,45.36,62000.0,36.4774,36.5739,36.4693,36.4774,62000.0
2006-11-02 15:30:00,45.36,45.53,45.36,45.41,97000.0,36.4774,36.6141,36.4774,36.5176,97000.0
2006-11-03 09:30:00,45.45,45.56,45.28,45.56,35400.0,36.5497,36.6382,36.413,36.6382,35400.0
2006-11-03 10:00:00,45.56,45.71,45.47,45.48,32500.0,36.6382,36.7588,36.5658,36.5739,32500.0
2006-11-03 10:30:00,45.47,45.61,45.36,45.61,25000.0,36.5658,36.6784,36.4774,36.6784,25000.0
2006-11-03 11:00:00,45.61,45.63,45.5,45.56,30200.0,36.6784,36.6945,36.5899,36.6382,30200.0
2006-11-03 11:30:00,45.55,45.56,45.4,45.41,36800.0,36.6302,36.6382,36.5095,36.5176,36800.0
2006-11-03 12:00:00,45.4,45.46,45.34,45.4,16800.0,36.5095,36.5578,36.4613,36.5095,16800.0
2006-11-03 12:30:00,45.39,45.42,45.34,45.35,6600.0,36.5015,36.5256,36.4613,36.4693,6600.0
2006-11-03 13:00:00,45.34,45.48,45.28,45.46,18800.0,36.4613,36.5739,36.413,36.5578,18800.0
2006-11-03 13:30:00,45.45,45.54,45.41,45.44,41000.0,36.5497,36.6221,36.5176,36.5417,41000.0
2006-11-03 14:00:00,45.45,45.45,45.34,45.4,47400.0,36.5497,36.5497,36.4613,36.5095,47400.0
2006-11-03 14:30:00,45.39,45.39,45.24,45.24,25400.0,36.5015,36.5015,36.3809,36.3809,25400.0
2006-11-03 15:00:00,45.22,45.26,45.11,45.15,36100.0,36.3648,36.3969,36.2763,36.3085,36100.0
2006-11-03 15:30:00,45.15,45.27,45.14,45.23,47600.0,36.3085,36.405,36.3004,36.3728,47600.0
2006-11-06 09:30:00,45.27,45.51,45.2,45.39,53800.0,36.405,36.598,36.3487,36.5015,53800.0
2006-11-06 10:00:00,45.42,45.62,45.37,45.55,29900.0,36.5256,36.6864,36.4854,36.6302,29900.0
2006-11-06 10:30:00,45.54,45.75,45.54,45.75,32900.0,36.6221,36.791,36.6221,36.791,32900.0
2006-11-06 11:00:00,45.69,45.86,45.68,45.86,64800.0,36.7427,36.8795,36.7347,36.8795,64800.0
2006-11-06 11:30:00,45.85,45.9,45.78,45.85,24600.0,36.8714,36.9116,36.8151,36.8714,24600.0
2006-11-06 12:00:00,45.85,45.96,45.84,45.84,36500.0,36.8714,36.9599,36.8634,36.8634,36500.0
2006-11-06 12:30:00,45.81,45.96,45.81,45.9,15800.0,36.8392,36.9599,36.8392,36.9116,15800.0
2006-11-06 13:00:00,45.9,46.09,45.89,46.06,42000.0,36.9116,37.0644,36.9036,37.0403,42000.0
2006-11-06 13:30:00,46.07,46.15,45.95,45.98,52500.0,37.0483,37.1127,36.9518,36.976,52500.0
2006-11-06 14:00:00,45.98,46.03,45.9,45.92,20100.0,36.976,37.0162,36.9116,36.9277,20100.0
2006-11-06 14:30:00,45.92,45.92,45.84,45.85,22400.0,36.9277,36.9277,36.8634,36.8714,22400.0
2006-11-06 15:00:00,45.85,46.02,45.79,45.98,42800.0,36.8714,37.0081,36.8232,36.976,42800.0
2006-11-06 15:30:00,45.98,46.02,45.81,45.82,67800.0,36.976,37.0081,36.8392,36.8473,67800.0
2006-11-07 09:30:00,45.87,45.95,45.67,45.89,34700.0,36.8875,36.9518,36.7267,36.9036,34700.0
2006-11-07 10:00:00,45.9,46.11,45.76,45.94,45700.0,36.9116,37.0805,36.799,36.9438,45700.0
2006-11-07 10:30:00,45.94,46.05,45.88,45.95,28500.0,36.9438,37.0322,36.8955,36.9518,28500.0
2006-11-07 11:00:00,45.96,46.1,45.96,45.99,26600.0,36.9599,37.0725,36.9599,36.984,26600.0
2006-11-07 11:30:00,45.99,46.0,45.8,45.98,27800.0,36.984,36.992,36.8312,36.976,27800.0
2006-11-07 12:00:00,45.98,46.08,45.98,46.0,34100.0,36.976,37.0564,36.976,36.992,34100.0
2006-11-07 12:30:00,46.0,46.06,45.95,46.02,31900.0,36.992,37.0403,36.9518,37.0081,31900.0
2006-11-07 13:00:00,46.03,46.09,45.95,45.99,17800.0,37.0162,37.0644,36.9518,36.984,17800.0
2006-11-07 13:30:00,46.0,46.09,45.98,46.06,21900.0,36.992,37.0644,36.976,37.0403,21900.0
2006-11-07 14:00:00,46.05,46.08,45.81,45.82,48600.0,37.0322,37.0564,36.8392,36.8473,48600.0
2006-11-07 14:30:00,45.82,45.88,45.79,45.82,47300.0,36.8473,36.8955,36.8232,36.8473,47300.0
2006-11-07 15:00:00,45.83,45.85,45.73,45.79,73100.0,36.8553,36.8714,36.7749,36.8232,73100.0
2006-11-07 15:30:00,45.79,45.9,45.72,45.8,81600.0,36.8232,36.9116,36.7669,36.8312,81600.0
2006-11-08 09:30:00,45.48,45.93,45.47,45.74,60100.0,36.5739,36.9357,36.5658,36.783,60100.0
2006-11-08 10:00:00,45.74,45.8,45.64,45.79,19600.0,36.783,36.8312,36.7025,36.8232,19600.0
2006-11-08 10:30:00,45.78,46.1,45.75,46.01,19600.0,36.8151,37.0725,36.791,37.0001,19600.0
2006-11-08 11:00:00,46.01,46.03,45.92,45.97,15100.0,37.0001,37.0162,36.9277,36.9679,15100.0
2006-11-08 11:30:00,45.97,46.0,45.92,45.96,9500.0,36.9679,36.992,36.9277,36.9599,9500.0
2006-11-08 12:00:00,45.94,45.96,45.85,45.85,15600.0,36.9438,36.9599,36.8714,36.8714,15600.0
2006-11-08 12:30:00,45.83,45.98,45.77,45.93,18200.0,36.8553,36.976,36.8071,36.9357,18200.0
2006-11-08 13:00:00,45.93,45.94,45.79,45.94,14900.0,36.9357,36.9438,36.8232,36.9438,14900.0
2006-11-08 13:30:00,45.95,45.99,45.85,45.97,19500.0,36.9518,36.984,36.8714,36.9679,19500.0
2006-11-08 14:00:00,45.97,46.22,45.96,46.19,37400.0,36.9679,37.169,36.9599,37.1448,37400.0
2006-11-08 14:30:00,46.2,46.24,46.12,46.15,39200.0,37.1529,37.185,37.0885,37.1127,39200.0
2006-11-08 15:00:00,46.15,46.18,46.03,46.09,39700.0,37.1127,37.1368,37.0162,37.0644,39700.0
2006-11-08 15:30:00,46.1,46.11,45.98,45.99,115800.0,37.0725,37.0805,36.976,36.984,115800.0
2006-11-09 09:30:00,46.15,46.15,45.77,45.91,44200.0,37.1127,37.1127,36.8071,36.9197,44200.0
2006-11-09 10:00:00,45.89,45.89,45.67,45.71,33100.0,36.9036,36.9036,36.7267,36.7588,33100.0
2006-11-09 10:30:00,45.72,45.91,45.68,45.85,25000.0,36.7669,36.9197,36.7347,36.8714,25000.0
2006-11-09 11:00:00,45.85,45.85,45.67,45.69,21100.0,36.8714,36.8714,36.7267,36.7427,21100.0
2006-11-09 11:30:00,45.68,45.74,45.64,45.73,58900.0,36.7347,36.783,36.7025,36.7749,58900.0
2006-11-09 12:00:00,45.73,45.82,45.68,45.75,14400.0,36.7749,36.8473,36.7347,36.791,14400.0
2006-11-09 12:30:00,45.79,45.83,45.75,45.83,10200.0,36.8232,36.8553,36.791,36.8553,10200.0
2006-11-09 13:00:00,45.82,45.83,45.67,45.7,12600.0,36.8473,36.8553,36.7267,36.7508,12600.0
2006-11-09 13:30:00,45.71,45.77,45.68,45.71,11100.0,36.7588,36.8071,36.7347,36.7588,11100.0
2006-11-09 14:00:00,45.72,45.86,45.71,45.8,32800.0,36.7669,36.8795,36.7588,36.8312,32800.0
2006-11-09 14:30:00,45.79,45.83,45.7,45.83,37400.0,36.8232,36.8553,36.7508,36.8553,37400.0
2006-11-09 15:00:00,45.83,45.84,45.72,45.72,34400.0,36.8553,36.8634,36.7669,36.7669,34400.0
2006-11-09 15:30:00,45.72,45.73,45.53,45.6,82600.0,36.7669,36.7749,36.6141,36.6704,82600.0
2006-11-10 09:30:00,45.57,45.59,45.39,45.53,50600.0,36.6462,36.6623,36.5015,36.6141,50600.0
2006-11-10 10:00:00,45.53,45.69,45.42,45.42,40000.0,36.6141,36.7427,36.5256,36.5256,40000.0
2006-11-10 10:30:00,45.42,45.42,45.3,45.3,46000.0,36.5256,36.5256,36.4291,36.4291,46000.0
2006-11-10 11:00:00,45.3,45.35,45.25,45.35,29900.0,36.4291,36.4693,36.3889,36.4693,29900.0
2006-11-10 11:30:00,45.35,45.36,45.15,45.21,44000.0,36.4693,36.4774,36.3085,36.3567,44000.0
2006-11-10 12:00:00,45.23,45.29,45.23,45.24,17900.0,36.3728,36.4211,36.3728,36.3809,17900.0
2006-11-10 12:30:00,45.24,45.3,45.23,45.28,29700.0,36.3809,36.4291,36.3728,36.413,29700.0
2006-11-10 13:00:00,45.28,45.28,45.06,45.19,62800.0,36.413,36.413,36.2361,36.3407,62800.0
2006-11-10 13:30:00,45.19,45.29,45.11,45.11,32000.0,36.3407,36.4211,36.2763,36.2763,32000.0
2006-11-10 14:00:00,45.11,45.26,45.07,45.13,66200.0,36.2763,36.3969,36.2442,36.2924,66200.0
2006-11-10 14:30:00,45.14,45.33,45.14,45.31,27800.0,36.3004,36.4532,36.3004,36.4372,27800.0
2006-11-10 15:00:00,45.3,45.32,45.23,45.28,24300.0,36.4291,36.4452,36.3728,36.413,24300.0
2006-11-10 15:30:00,45.29,45.35,45.26,45.3,47400.0,36.4211,36.4693,36.3969,36.4291,47400.0
2006-11-13 09:30:00,45.1,45.38,44.98,45.35,55400.0,36.2683,36.4934,36.1718,36.4693,55400.0
2006-11-13 10:00:00,45.35,45.67,45.35,45.59,46400.0,36.4693,36.7267,36.4693,36.6623,46400.0
2006-11-13 10:30:00,45.59,45.59,45.52,45.55,29600.0,36.6623,36.6623,36.606,36.6302,29600.0
2006-11-13 11:00:00,45.53,45.6,45.51,45.59,37000.0,36.6141,36.6704,36.598,36.6623,37000.0
2006-11-13 11:30:00,45.6,45.6,45.55,45.6,28600.0,36.6704,36.6704,36.6302,36.6704,28600.0
2006-11-13 12:00:00,45.6,45.73,45.59,45.73,33500.0,36.6704,36.7749,36.6623,36.7749,33500.0
2006-11-13 12:30:00,45.72,45.73,45.53,45.53,37500.0,36.7669,36.7749,36.6141,36.6141,37500.0
2006-11-13 13:00:00,45.58,45.64,45.54,45.62,20600.0,36.6543,36.7025,36.6221,36.6864,20600.0
2006-11-13 13:30:00,45.62,45.77,45.6,45.77,34500.0,36.6864,36.8071,36.6704,36.8071,34500.0
2006-11-13 14:00:00,45.77,45.85,45.7,45.84,44500.0,36.8071,36.8714,36.7508,36.8634,44500.0
2006-11-13 14:30:00,45.84,45.85,45.78,45.82,42600.0,36.8634,36.8714,36.8151,36.8473,42600.0
2006-11-13 15:00:00,45.82,45.82,45.71,45.74,34700.0,36.8473,36.8473,36.7588,36.783,34700.0
2006-11-13 15:30:00,45.72,45.8,45.7,45.74,59900.0,36.7669,36.8312,36.7508,36.783,59900.0
2006-11-14 09:30:00,45.94,45.99,45.58,45.67,40000.0,36.9438,36.984,36.6543,36.7267,40000.0
2006-11-14 10:00:00,45.7,45.81,45.51,45.54,29200.0,36.7508,36.8392,36.598,36.6221,29200.0
2006-11-14 10:30:00,45.5,45.64,45.47,45.59,22300.0,36.5899,36.7025,36.5658,36.6623,22300.0
2006-11-14 11:00:00,45.6,45.6,45.49,45.53,24800.0,36.6704,36.6704,36.5819,36.6141,24800.0
2006-11-14 11:30:00,45.53,45.61,45.45,45.61,17400.0,36.6141,36.6784,36.5497,36.6784,17400.0
2006-11-14 12:00:00,45.61,45.65,45.56,45.61,24000.0,36.6784,36.7106,36.6382,36.6784,24000.0
2006-11-14 12:30:00,45.61,45.7,45.56,45.7,25200.0,36.6784,36.7508,36.6382,36.7508,25200.0
2006-11-14 13:00:00,45.69,45.74,45.66,45.73,19800.0,36.7427,36.783,36.7186,36.7749,19800.0
2006-11-14 13:30:00,45.72,45.73,45.65,45.73,21500.0,36.7669,36.7749,36.7106,36.7749,21500.0
2006-11-14 14:00:00,45.74,45.8,45.7,45.75,34100.0,36.783,36.8312,36.7508,36.791,34100.0
2006-11-14 14:30:00,45.76,45.93,45.75,45.88,54500.0,36.799,36.9357,36.791,36.8955,54500.0
2006-11-14 15:00:00,45.88,45.93,45.81,45.81,58500.0,36.8955,36.9357,36.8392,36.8392,58500.0
2006-11-14 15:30:00,45.81,45.89,45.74,45.74,108200.0,36.8392,36.9036,36.783,36.783,108200.0
2006-11-15 09:30:00,45.79,45.8,45.69,45.8,67100.0,36.8232,36.8312,36.7427,36.8312,67100.0
2006-11-15 10:00:00,45.79,45.8,45.7,45.8,58700.0,36.8232,36.8312,36.7508,36.8312,58700.0
2006-11-15 10:30:00,45.79,45.8,45.75,45.77,39600.0,36.8232,36.8312,36.791,36.8071,39600.0
2006-11-15 11:00:00,45.76,45.8,45.75,45.78,25300.0,36.799,36.8312,36.791,36.8151,25300.0
2006-11-15 11:30:00,45.79,45.8,45.75,45.8,22700.0,36.8232,36.8312,36.791,36.8312,22700.0
2006-11-15 12:00:00,45.8,45.84,45.7,45.8,35500.0,36.8312,36.8634,36.7508,36.8312,35500.0
2006-11-15 12:30:00,45.77,45.81,45.74,45.78,22700.0,36.8071,36.8392,36.783,36.8151,22700.0
2006-11-15 13:00:00,45.77,45.8,45.74,45.74,33200.0,36.8071,36.8312,36.783,36.783,33200.0
2006-11-15 13:30:00,45.74,45.74,45.72,45.72,38100.0,36.783,36.783,36.7669,36.7669,38100.0
2006-11-15 14:00:00,45.73,45.78,45.62,45.71,74600.0,36.7749,36.8151,36.6864,36.7588,74600.0
2006-11-15 14:30:00,45.72,45.74,45.61,45.71,22100.0,36.7669,36.783,36.6784,36.7588,22100.0
2006-11-15 15:00:00,45.72,45.76,45.7,45.75,84300.0,36.7669,36.799,36.7508,36.791,84300.0
2006-11-15 15:30:00,45.75,45.75,45.64,45.7,49000.0,36.791,36.791,36.7025,36.7508,49000.0
2006-11-16 09:30:00,45.71,45.75,45.53,45.74,68600.0,36.7588,36.791,36.6141,36.783,68600.0
2006-11-16 10:00:00,45.75,45.77,45.72,45.76,40100.0,36.791,36.8071,36.7669,36.799,40100.0
2006-11-16 10:30:00,45.77,45.81,45.7,45.73,24200.0,36.8071,36.8392,36.7508,36.7749,24200.0
2006-11-16 11:00:00,45.73,45.83,45.72,45.83,24700.0,36.7749,36.8553,36.7669,36.8553,24700.0
2006-11-16 11:30:00,45.81,45.84,45.76,45.8,26200.0,36.8392,36.8634,36.799,36.8312,26200.0
2006-11-16 12:00:00,45.81,45.81,45.7,45.79,30600.0,36.8392,36.8392,36.7508,36.8232,30600.0
2006-11-16 12:30:00,45.79,45.8,45.75,45.79,41300.0,36.8232,36.8312,36.791,36.8232,41300.0
2006-11-16 13:00:00,45.79,45.8,45.77,45.8,21500.0,36.8232,36.8312,36.8071,36.8312,21500.0
2006-11-16 13:30:00,45.8,45.9,45.79,45.87,69700.0,36.8312,36.9116,36.8232,36.8875,69700.0
2006-11-16 14:00:00,45.89,45.95,45.81,45.93,25100.0,36.9036,36.9518,36.8392,36.9357,25100.0
2006-11-16 14:30:00,45.9,45.95,45.88,45.91,31800.0,36.9116,36.9518,36.8955,36.9197,31800.0
2006-11-16 15:00:00,45.91,45.95,45.89,45.9,49700.0,36.9197,36.9518,36.9036,36.9116,49700.0
2006-11-16 15:30:00,45.9,45.95,45.81,45.89,38600.0,36.9116,36.9518,36.8392,36.9036,38600.0
2006-11-17 09:30:00,45.72,45.85,45.48,45.55,107700.0,36.7669,36.8714,36.5739,36.6302,107700.0
2006-11-17 10:00:00,45.55,45.57,45.4,45.41,24500.0,36.6302,36.6462,36.5095,36.5176,24500.0
2006-11-17 10:30:00,45.41,45.6,45.38,45.57,45900.0,36.5176,36.6704,36.4934,36.6462,45900.0
2006-11-17 11:00:00,45.56,45.6,45.53,45.54,28000.0,36.6382,36.6704,36.6141,36.6221,28000.0
2006-11-17 11:30:00,45.57,45.6,45.5,45.6,18100.0,36.6462,36.6704,36.5899,36.6704,18100.0
2006-11-17 12:00:00,45.59,45.6,45.54,45.57,13300.0,36.6623,36.6704,36.6221,36.6462,13300.0
2006-11-17 12:30:00,45.58,45.66,45.56,45.6,27800.0,36.6543,36.7186,36.6382,36.6704,27800.0
2006-11-17 13:00:00,45.57,45.7,45.56,45.66,43100.0,36.6462,36.7508,36.6382,36.7186,43100.0
2006-11-17 13:30:00,45.66,45.72,45.63,45.64,16900.0,36.7186,36.7669,36.6945,36.7025,16900.0
2006-11-17 14:00:00,45.64,45.77,45.6,45.74,38600.0,36.7025,36.8071,36.6704,36.783,38600.0
2006-11-17 14:30:00,45.73,45.83,45.72,45.76,21100.0,36.7749,36.8553,36.7669,36.799,21100.0
2006-11-17 15:00:00,45.77,45.81,45.71,45.73,14800.0,36.8071,36.8392,36.7588,36.7749,14800.0
2006-11-17 15:30:00,45.73,45.85,45.71,45.74,54800.0,36.7749,36.8714,36.7588,36.783,54800.0
2006-11-20 09:30:00,45.7,45.86,45.6,45.86,31300.0,36.7508,36.8795,36.6704,36.8795,31300.0
2006-11-20 10:00:00,45.86,46.0,45.81,45.85,30900.0,36.8795,36.992,36.8392,36.8714,30900.0
2006-11-20 10:30:00,45.85,45.93,45.76,45.84,20100.0,36.8714,36.9357,36.799,36.8634,20100.0
2006-11-20 11:00:00,45.84,45.92,45.81,45.86,17900.0,36.8634,36.9277,36.8392,36.8795,17900.0
2006-11-20 11:30:00,45.85,45.91,45.79,45.9,31400.0,36.8714,36.9197,36.8232,36.9116,31400.0
2006-11-20 12:00:00,45.87,45.91,45.85,45.86,7800.0,36.8875,36.9197,36.8714,36.8795,7800.0
2006-11-20 12:30:00,45.86,45.93,45.82,45.92,12500.0,36.8795,36.9357,36.8473,36.9277,12500.0
2006-11-20 13:00:00,45.91,45.95,45.87,45.92,11900.0,36.9197,36.9518,36.8875,36.9277,11900.0
2006-11-20 13:30:00,45.94,45.97,45.92,45.96,9900.0,36.9438,36.9679,36.9277,36.9599,9900.0
2006-11-20 14:00:00,45.96,45.98,45.8,45.83,29500.0,36.9599,36.976,36.8312,36.8553,29500.0
2006-11-20 14:30:00,45.83,45.92,45.81,45.87,28000.0,36.8553,36.9277,36.8392,36.8875,28000.0
2006-11-20 15:00:00,45.84,45.9,45.75,45.76,21200.0,36.8634,36.9116,36.791,36.799,21200.0
2006-11-20 15:30:00,45.76,45.9,45.75,45.85,41600.0,36.799,36.9116,36.791,36.8714,41600.0
2006-11-21 09:30:00,45.72,45.97,45.7,45.91,34000.0,36.7669,36.9679,36.7508,36.9197,34000.0
2006-11-21 10:00:00,45.93,45.93,45.79,45.85,19500.0,36.9357,36.9357,36.8232,36.8714,19500.0
2006-11-21 10:30:00,45.85,45.93,45.85,45.91,19500.0,36.8714,36.9357,36.8714,36.9197,19500.0
2006-11-21 11:00:00,45.92,45.99,45.85,45.98,29200.0,36.9277,36.984,36.8714,36.976,29200.0
2006-11-21 11:30:00,45.99,46.0,45.89,45.95,21600.0,36.984,36.992,36.9036,36.9518,21600.0
2006-11-21 12:00:00,45.93,46.0,45.83,45.89,66800.0,36.9357,36.992,36.8553,36.9036,66800.0
2006-11-21 12:30:00,45.89,46.07,45.89,46.0,25300.0,36.9036,37.0483,36.9036,36.992,25300.0
2006-11-21 13:00:00,46.01,46.12,45.99,46.03,27100.0,37.0001,37.0885,36.984,37.0162,27100.0
2006-11-21 13:30:00,46.04,46.11,46.03,46.03,22400.0,37.0242,37.0805,37.0162,37.0162,22400.0
2006-11-21 14:00:00,46.03,46.13,46.03,46.09,32500.0,37.0162,37.0966,37.0162,37.0644,32500.0
2006-11-21 14:30:00,46.09,46.4,46.09,46.39,135400.0,37.0644,37.3137,37.0644,37.3057,135400.0
2006-11-21 15:00:00,46.39,46.39,46.18,46.2,55200.0,37.3057,37.3057,37.1368,37.1529,55200.0
2006-11-21 15:30:00,46.2,46.32,46.2,46.21,101700.0,37.1529,37.2494,37.1529,37.1609,101700.0
2006-11-22 09:30:00,46.0,46.24,46.0,46.15,33800.0,36.992,37.185,36.992,37.1127,33800.0
2006-11-22 10:00:00,46.15,46.21,45.96,45.98,25200.0,37.1127,37.1609,36.9599,36.976,25200.0
2006-11-22 10:30:00,45.98,46.1,45.94,46.1,18900.0,36.976,37.0725,36.9438,37.0725,18900.0
2006-11-22 11:00:00,46.1,46.22,46.1,46.19,17800.0,37.0725,37.169,37.0725,37.1448,17800.0
2006-11-22 11:30:00,46.19,46.19,46.02,46.03,15600.0,37.1448,37.1448,37.0081,37.0162,15600.0
2006-11-22 12:00:00,46.03,46.11,46.0,46.01,12700.0,37.0162,37.0805,36.992,37.0001,12700.0
2006-11-22 12:30:00,46.01,46.05,45.98,45.99,13400.0,37.0001,37.0322,36.976,36.984,13400.0
2006-11-22 13:00:00,45.98,46.0,45.98,45.99,9100.0,36.976,36.992,36.976,36.984,9100.0
2006-11-22 13:30:00,45.99,46.0,45.91,45.93,13600.0,36.984,36.992,36.9197,36.9357,13600.0
2006-11-22 14:00:00,45.93,46.01,45.93,46.0,14000.0,36.9357,37.0001,36.9357,36.992,14000.0
2006-11-22 14:30:00,46.01,46.02,45.95,46.0,22300.0,37.0001,37.0081,36.9518,36.992,22300.0
2006-11-22 15:00:00,45.99,46.03,45.94,45.98,17400.0,36.984,37.0162,36.9438,36.976,17400.0
2006-11-22 15:30:00,45.98,46.06,45.97,46.02,26900.0,36.976,37.0403,36.9679,37.0081,26900.0
2006-11-24 09:30:00,46.0,46.1,46.0,46.0,28500.0,36.992,37.0725,36.992,36.992,28500.0
2006-11-24 10:00:00,46.0,46.1,45.95,46.08,16700.0,36.992,37.0725,36.9518,37.0564,16700.0
2006-11-24 10:30:00,46.08,46.11,46.05,46.1,21700.0,37.0564,37.0805,37.0322,37.0725,21700.0
2006-11-24 11:00:00,46.1,46.2,46.08,46.2,28100.0,37.0725,37.1529,37.0564,37.1529,28100.0
2006-11-24 11:30:00,46.2,46.2,46.08,46.09,19000.0,37.1529,37.1529,37.0564,37.0644,19000.0
2006-11-24 12:00:00,46.09,46.13,46.08,46.08,12600.0,37.0644,37.0966,37.0564,37.0564,12600.0
2006-11-24 12:30:00,46.08,46.09,45.96,45.98,23700.0,37.0564,37.0644,36.9599,36.976,23700.0
2006-11-24 13:00:00,46.02,46.03,46.0,46.0,6400.0,37.0081,37.0162,36.992,36.992,6400.0
2006-11-24 13:30:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 14:00:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 14:30:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 15:00:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 15:30:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-27 09:30:00,46.0,46.01,45.9,45.94,25600.0,36.992,37.0001,36.9116,36.9438,25600.0
2006-11-27 10:00:00,45.95,45.95,45.8,45.89,39000.0,36.9518,36.9518,36.8312,36.9036,39000.0
2006-11-27 10:30:00,45.9,45.92,45.81,45.89,24500.0,36.9116,36.9277,36.8392,36.9036,24500.0
2006-11-27 11:00:00,45.9,46.0,45.83,45.86,36700.0,36.9116,36.992,36.8553,36.8795,36700.0
2006-11-27 11:30:00,45.87,45.98,45.87,45.91,25600.0,36.8875,36.976,36.8875,36.9197,25600.0
2006-11-27 12:00:00,45.91,46.0,45.87,45.97,24900.0,36.9197,36.992,36.8875,36.9679,24900.0
2006-11-27 12:30:00,45.98,45.98,45.72,45.72,36000.0,36.976,36.976,36.7669,36.7669,36000.0
2006-11-27 13:00:00,45.73,45.73,45.58,45.67,24900.0,36.7749,36.7749,36.6543,36.7267,24900.0
2006-11-27 13:30:00,45.68,45.78,45.64,45.64,22900.0,36.7347,36.8151,36.7025,36.7025,22900.0
2006-11-27 14:00:00,45.63,45.66,45.44,45.47,66000.0,36.6945,36.7186,36.5417,36.5658,66000.0
2006-11-27 14:30:00,45.47,45.51,45.38,45.38,57400.0,36.5658,36.598,36.4934,36.4934,57400.0
2006-11-27 15:00:00,45.38,45.44,45.36,45.4,50900.0,36.4934,36.5417,36.4774,36.5095,50900.0
2006-11-27 15:30:00,45.43,45.53,45.42,45.47,49700.0,36.5337,36.6141,36.5256,36.5658,49700.0
2006-11-28 09:30:00,45.35,45.47,45.18,45.42,42000.0,36.4693,36.5658,36.3326,36.5256,42000.0
2006-11-28 10:00:00,45.42,45.43,45.09,45.38,66200.0,36.5256,36.5337,36.2602,36.4934,66200.0
2006-11-28 10:30:00,45.38,45.45,45.13,45.13,48300.0,36.4934,36.5497,36.2924,36.2924,48300.0
2006-11-28 11:00:00,45.13,45.2,45.08,45.09,35600.0,36.2924,36.3487,36.2522,36.2602,35600.0
2006-11-28 11:30:00,45.09,45.17,45.05,45.1,68200.0,36.2602,36.3246,36.2281,36.2683,68200.0
2006-11-28 12:00:00,45.1,45.19,45.08,45.15,37700.0,36.2683,36.3407,36.2522,36.3085,37700.0
2006-11-28 12:30:00,45.13,45.16,45.02,45.13,24500.0,36.2924,36.3165,36.2039,36.2924,24500.0
2006-11-28 13:00:00,45.13,45.26,44.96,45.01,87000.0,36.2924,36.3969,36.1557,36.1959,87000.0
2006-11-28 13:30:00,44.99,45.12,44.97,44.97,14000.0,36.1798,36.2844,36.1637,36.1637,14000.0
2006-11-28 14:00:00,44.97,45.06,44.96,45.05,27000.0,36.1637,36.2361,36.1557,36.2281,27000.0
2006-11-28 14:30:00,45.07,45.1,44.99,45.01,23900.0,36.2442,36.2683,36.1798,36.1959,23900.0
2006-11-28 15:00:00,45.02,45.23,44.97,45.21,40000.0,36.2039,36.3728,36.1637,36.3567,40000.0
2006-11-28 15:30:00,45.21,45.23,45.11,45.11,37200.0,36.3567,36.3728,36.2763,36.2763,37200.0
2006-11-29 09:30:00,44.95,44.99,44.66,44.67,125700.0,36.1477,36.1798,35.9144,35.9225,125700.0
2006-11-29 10:00:00,44.67,45.09,44.6,45.04,59000.0,35.9225,36.2602,35.8662,36.22,59000.0
2006-11-29 10:30:00,45.0,45.17,45.0,45.03,39300.0,36.1879,36.3246,36.1879,36.212,39300.0
2006-11-29 11:00:00,45.04,45.04,44.94,44.94,66400.0,36.22,36.22,36.1396,36.1396,66400.0
2006-11-29 11:30:00,44.93,44.95,44.81,44.82,50400.0,36.1316,36.1477,36.0351,36.0431,50400.0
2006-11-29 12:00:00,44.81,44.82,44.54,44.54,85100.0,36.0351,36.0431,35.8179,35.8179,85100.0
2006-11-29 12:30:00,44.55,44.55,44.04,44.06,192700.0,35.826,35.826,35.4159,35.4319,192700.0
2006-11-29 13:00:00,44.06,44.36,44.03,44.25,175800.0,35.4319,35.6732,35.4078,35.5847,175800.0
2006-11-29 13:30:00,44.26,44.47,44.24,44.45,160000.0,35.5928,35.7616,35.5767,35.7456,160000.0
2006-11-29 14:00:00,44.45,44.53,44.39,44.42,71300.0,35.7456,35.8099,35.6973,35.7214,71300.0
2006-11-29 14:30:00,44.42,44.51,44.42,44.49,56200.0,35.7214,35.7938,35.7214,35.7777,56200.0
2006-11-29 15:00:00,44.49,44.53,44.41,44.42,107100.0,35.7777,35.8099,35.7134,35.7214,107100.0
2006-11-29 15:30:00,44.42,44.54,44.42,44.47,116800.0,35.7214,35.8179,35.7214,35.7616,116800.0
2006-11-30 09:30:00,44.5,44.69,44.46,44.5,66700.0,35.7858,35.9386,35.7536,35.7858,66700.0
2006-11-30 10:00:00,44.49,44.51,44.32,44.36,79100.0,35.7777,35.7938,35.641,35.6732,79100.0
2006-11-30 10:30:00,44.39,44.52,44.37,44.37,41300.0,35.6973,35.8019,35.6812,35.6812,41300.0
2006-11-30 11:00:00,44.37,44.44,44.27,44.44,85100.0,35.6812,35.7375,35.6008,35.7375,85100.0
2006-11-30 11:30:00,44.44,44.44,44.3,44.4,59800.0,35.7375,35.7375,35.6249,35.7054,59800.0
2006-11-30 12:00:00,44.38,44.45,44.31,44.39,76200.0,35.6893,35.7456,35.633,35.6973,76200.0
2006-11-30 12:30:00,44.4,44.41,44.29,44.37,55900.0,35.7054,35.7134,35.6169,35.6812,55900.0
2006-11-30 13:00:00,44.37,44.48,44.33,44.45,62200.0,35.6812,35.7697,35.6491,35.7456,62200.0
2006-11-30 13:30:00,44.46,44.5,44.41,44.41,52300.0,35.7536,35.7858,35.7134,35.7134,52300.0
2006-11-30 14:00:00,44.42,44.46,44.39,44.4,50800.0,35.7214,35.7536,35.6973,35.7054,50800.0
2006-11-30 14:30:00,44.4,44.47,44.37,44.45,85100.0,35.7054,35.7616,35.6812,35.7456,85100.0
2006-11-30 15:00:00,44.45,44.49,44.42,44.46,119800.0,35.7456,35.7777,35.7214,35.7536,119800.0
2006-11-30 15:30:00,44.46,44.48,44.37,44.37,96000.0,35.7536,35.7697,35.6812,35.6812,96000.0
2006-12-01 09:30:00,44.45,44.71,44.4,44.43,58300.0,35.7456,35.9547,35.7054,35.7295,58300.0
2006-12-01 10:00:00,44.43,44.43,44.2,44.34,46600.0,35.7295,35.7295,35.5445,35.6571,46600.0
2006-12-01 10:30:00,44.34,44.36,44.22,44.3,46600.0,35.6571,35.6732,35.5606,35.6249,46600.0
2006-12-01 11:00:00,44.31,44.37,44.13,44.22,40400.0,35.633,35.6812,35.4882,35.5606,40400.0
2006-12-01 11:30:00,44.22,44.25,44.09,44.14,87600.0,35.5606,35.5847,35.4561,35.4963,87600.0
2006-12-01 12:00:00,44.14,44.15,44.05,44.14,54800.0,35.4963,35.5043,35.4239,35.4963,54800.0
2006-12-01 12:30:00,44.14,44.16,43.97,43.98,68200.0,35.4963,35.5124,35.3596,35.3676,68200.0
2006-12-01 13:00:00,43.99,43.99,43.82,43.94,47200.0,35.3756,35.3756,35.2389,35.3354,47200.0
2006-12-01 13:30:00,43.94,44.05,43.91,44.03,49100.0,35.3354,35.4239,35.3113,35.4078,49100.0
2006-12-01 14:00:00,44.03,44.04,43.88,43.9,57500.0,35.4078,35.4159,35.2872,35.3033,57500.0
2006-12-01 14:30:00,43.9,43.99,43.81,43.99,62300.0,35.3033,35.3756,35.2309,35.3756,62300.0
2006-12-01 15:00:00,43.97,44.25,43.97,44.22,125400.0,35.3596,35.5847,35.3596,35.5606,125400.0
2006-12-01 15:30:00,44.22,44.32,44.17,44.24,104300.0,35.5606,35.641,35.5204,35.5767,104300.0
2006-12-04 09:30:00,44.31,44.89,44.27,44.79,69500.0,35.633,36.0994,35.6008,36.019,69500.0
2006-12-04 10:00:00,44.79,45.07,44.78,45.0,40000.0,36.019,36.2442,36.0109,36.1879,40000.0
2006-12-04 10:30:00,45.0,45.09,44.89,45.07,29900.0,36.1879,36.2602,36.0994,36.2442,29900.0
2006-12-04 11:00:00,45.08,45.4,45.07,45.29,57700.0,36.2522,36.5095,36.2442,36.4211,57700.0
2006-12-04 11:30:00,45.3,45.37,45.08,45.09,27600.0,36.4291,36.4854,36.2522,36.2602,27600.0
2006-12-04 12:00:00,45.09,45.16,44.99,45.08,36700.0,36.2602,36.3165,36.1798,36.2522,36700.0
2006-12-04 12:30:00,45.09,45.24,45.09,45.24,28300.0,36.2602,36.3809,36.2602,36.3809,28300.0
2006-12-04 13:00:00,45.24,45.35,45.22,45.23,36400.0,36.3809,36.4693,36.3648,36.3728,36400.0
2006-12-04 13:30:00,45.23,45.4,45.22,45.24,39100.0,36.3728,36.5095,36.3648,36.3809,39100.0
2006-12-04 14:00:00,45.24,45.3,45.21,45.21,55800.0,36.3809,36.4291,36.3567,36.3567,55800.0
2006-12-04 14:30:00,45.22,45.24,45.19,45.2,41200.0,36.3648,36.3809,36.3407,36.3487,41200.0
2006-12-04 15:00:00,45.2,45.2,44.98,44.98,78600.0,36.3487,36.3487,36.1718,36.1718,78600.0
2006-12-04 15:30:00,44.99,45.02,44.9,44.95,72400.0,36.1798,36.2039,36.1074,36.1477,72400.0
2006-12-05 09:30:00,45.05,45.31,45.05,45.18,47700.0,36.2281,36.4372,36.2281,36.3326,47700.0
2006-12-05 10:00:00,45.24,45.67,45.24,45.56,80900.0,36.3809,36.7267,36.3809,36.6382,80900.0
2006-12-05 10:30:00,45.56,45.6,45.33,45.34,47800.0,36.6382,36.6704,36.4532,36.4613,47800.0
2006-12-05 11:00:00,45.35,45.35,45.2,45.25,91100.0,36.4693,36.4693,36.3487,36.3889,91100.0
2006-12-05 11:30:00,45.25,45.3,45.19,45.19,64900.0,36.3889,36.4291,36.3407,36.3407,64900.0
2006-12-05 12:00:00,45.19,45.22,45.12,45.19,58900.0,36.3407,36.3648,36.2844,36.3407,58900.0
2006-12-05 12:30:00,45.2,45.27,45.13,45.13,118900.0,36.3487,36.405,36.2924,36.2924,118900.0
2006-12-05 13:00:00,45.15,45.38,45.14,45.32,52000.0,36.3085,36.4934,36.3004,36.4452,52000.0
2006-12-05 13:30:00,45.31,45.33,45.2,45.29,70400.0,36.4372,36.4532,36.3487,36.4211,70400.0
2006-12-05 14:00:00,45.3,45.3,45.21,45.28,54700.0,36.4291,36.4291,36.3567,36.413,54700.0
2006-12-05 14:30:00,45.28,45.3,45.23,45.23,59800.0,36.413,36.4291,36.3728,36.3728,59800.0
2006-12-05 15:00:00,45.25,45.29,45.15,45.27,38300.0,36.3889,36.4211,36.3085,36.405,38300.0
2006-12-05 15:30:00,45.27,45.32,45.2,45.28,58000.0,36.405,36.4452,36.3487,36.413,58000.0
2006-12-06 09:30:00,45.3,45.33,45.08,45.15,59600.0,36.4291,36.4532,36.2522,36.3085,59600.0
2006-12-06 10:00:00,45.15,45.18,45.0,45.13,45900.0,36.3085,36.3326,36.1879,36.2924,45900.0
2006-12-06 10:30:00,45.18,45.2,45.1,45.11,22400.0,36.3326,36.3487,36.2683,36.2763,22400.0
2006-12-06 11:00:00,45.1,45.34,45.08,45.3,37100.0,36.2683,36.4613,36.2522,36.4291,37100.0
2006-12-06 11:30:00,45.3,45.39,45.28,45.37,26000.0,36.4291,36.5015,36.413,36.4854,26000.0
2006-12-06 12:00:00,45.36,45.38,45.31,45.36,23800.0,36.4774,36.4934,36.4372,36.4774,23800.0
2006-12-06 12:30:00,45.36,45.42,45.31,45.42,24300.0,36.4774,36.5256,36.4372,36.5256,24300.0
2006-12-06 13:00:00,45.41,45.43,45.32,45.37,52600.0,36.5176,36.5337,36.4452,36.4854,52600.0
2006-12-06 13:30:00,45.38,45.48,45.38,45.45,23800.0,36.4934,36.5739,36.4934,36.5497,23800.0
2006-12-06 14:00:00,45.45,45.47,45.42,45.44,39700.0,36.5497,36.5658,36.5256,36.5417,39700.0
2006-12-06 14:30:00,45.47,45.47,45.41,45.41,27800.0,36.5658,36.5658,36.5176,36.5176,27800.0
2006-12-06 15:00:00,45.41,45.41,45.33,45.36,50400.0,36.5176,36.5176,36.4532,36.4774,50400.0
2006-12-06 15:30:00,45.36,45.36,45.27,45.3,43800.0,36.4774,36.4774,36.405,36.4291,43800.0
2006-12-07 09:30:00,45.25,45.44,45.0,45.43,31600.0,36.3889,36.5417,36.1879,36.5337,31600.0
2006-12-07 10:00:00,45.43,45.43,45.21,45.21,14100.0,36.5337,36.5337,36.3567,36.3567,14100.0
2006-12-07 10:30:00,45.22,45.22,45.07,45.18,37500.0,36.3648,36.3648,36.2442,36.3326,37500.0
2006-12-07 11:00:00,45.16,45.16,44.98,45.01,27500.0,36.3165,36.3165,36.1718,36.1959,27500.0
2006-12-07 11:30:00,45.01,45.27,45.01,45.25,15200.0,36.1959,36.405,36.1959,36.3889,15200.0
2006-12-07 12:00:00,45.24,45.35,45.16,45.35,16700.0,36.3809,36.4693,36.3165,36.4693,16700.0
2006-12-07 12:30:00,45.35,45.37,45.27,45.27,33700.0,36.4693,36.4854,36.405,36.405,33700.0
2006-12-07 13:00:00,45.27,45.4,45.27,45.37,29500.0,36.405,36.5095,36.405,36.4854,29500.0
2006-12-07 13:30:00,45.37,45.4,45.3,45.34,15000.0,36.4854,36.5095,36.4291,36.4613,15000.0
2006-12-07 14:00:00,45.32,45.36,45.19,45.19,56400.0,36.4452,36.4774,36.3407,36.3407,56400.0
2006-12-07 14:30:00,45.19,45.31,45.19,45.3,17600.0,36.3407,36.4372,36.3407,36.4291,17600.0
2006-12-07 15:00:00,45.3,45.32,45.19,45.27,31700.0,36.4291,36.4452,36.3407,36.405,31700.0
2006-12-07 15:30:00,45.25,45.29,45.19,45.22,35500.0,36.3889,36.4211,36.3407,36.3648,35500.0
2006-12-08 09:30:00,45.31,45.48,45.14,45.41,33200.0,36.4372,36.5739,36.3004,36.5176,33200.0
2006-12-08 10:00:00,45.41,45.46,45.35,45.39,23700.0,36.5176,36.5578,36.4693,36.5015,23700.0
2006-12-08 10:30:00,45.4,45.48,45.35,45.44,18800.0,36.5095,36.5739,36.4693,36.5417,18800.0
2006-12-08 11:00:00,45.43,45.49,45.36,45.46,22700.0,36.5337,36.5819,36.4774,36.5578,22700.0
2006-12-08 11:30:00,45.48,45.5,45.45,45.49,17900.0,36.5739,36.5899,36.5497,36.5819,17900.0
2006-12-08 12:00:00,45.48,45.57,45.48,45.54,22200.0,36.5739,36.6462,36.5739,36.6221,22200.0
2006-12-08 12:30:00,45.53,45.54,45.42,45.5,9700.0,36.6141,36.6221,36.5256,36.5899,9700.0
2006-12-08 13:00:00,45.51,45.52,45.46,45.48,9600.0,36.598,36.606,36.5578,36.5739,9600.0
2006-12-08 13:30:00,45.46,45.5,45.35,45.4,24200.0,36.5578,36.5899,36.4693,36.5095,24200.0
2006-12-08 14:00:00,45.39,45.48,45.34,45.39,22400.0,36.5015,36.5739,36.4613,36.5015,22400.0
2006-12-08 14:30:00,45.39,45.56,45.37,45.54,88300.0,36.5015,36.6382,36.4854,36.6221,88300.0
2006-12-08 15:00:00,45.54,45.57,45.5,45.57,24700.0,36.6221,36.6462,36.5899,36.6462,24700.0
2006-12-08 15:30:00,45.56,45.57,45.48,45.52,68800.0,36.6382,36.6462,36.5739,36.606,68800.0
2006-12-11 09:30:00,45.5,45.78,45.45,45.48,28400.0,36.5899,36.8151,36.5497,36.5739,28400.0
2006-12-11 10:00:00,45.49,45.67,45.47,45.5,28500.0,36.5819,36.7267,36.5658,36.5899,28500.0
2006-12-11 10:30:00,45.5,45.56,45.47,45.55,23100.0,36.5899,36.6382,36.5658,36.6302,23100.0
2006-12-11 11:00:00,45.57,45.59,45.46,45.56,28000.0,36.6462,36.6623,36.5578,36.6382,28000.0
2006-12-11 11:30:00,45.57,45.58,45.45,45.58,15600.0,36.6462,36.6543,36.5497,36.6543,15600.0
2006-12-11 12:00:00,45.57,45.59,45.49,45.57,18700.0,36.6462,36.6623,36.5819,36.6462,18700.0
2006-12-11 12:30:00,45.54,45.58,45.44,45.45,36300.0,36.6221,36.6543,36.5417,36.5497,36300.0
2006-12-11 13:00:00,45.45,45.56,45.42,45.53,18600.0,36.5497,36.6382,36.5256,36.6141,18600.0
2006-12-11 13:30:00,45.53,45.54,45.49,45.49,7000.0,36.6141,36.6221,36.5819,36.5819,7000.0
2006-12-11 14:00:00,45.5,45.57,45.46,45.49,21600.0,36.5899,36.6462,36.5578,36.5819,21600.0
2006-12-11 14:30:00,45.49,45.49,45.45,45.45,8700.0,36.5819,36.5819,36.5497,36.5497,8700.0
2006-12-11 15:00:00,45.46,45.48,45.4,45.46,29400.0,36.5578,36.5739,36.5095,36.5578,29400.0
2006-12-11 15:30:00,45.46,45.53,45.41,45.5,92400.0,36.5578,36.6141,36.5176,36.5899,92400.0
2006-12-12 09:30:00,45.22,45.32,45.07,45.29,61100.0,36.3648,36.4452,36.2442,36.4211,61100.0
2006-12-12 10:00:00,45.29,45.36,45.25,45.26,25500.0,36.4211,36.4774,36.3889,36.3969,25500.0
2006-12-12 10:30:00,45.26,45.26,45.11,45.18,24200.0,36.3969,36.3969,36.2763,36.3326,24200.0
2006-12-12 11:00:00,45.18,45.27,45.18,45.21,23700.0,36.3326,36.405,36.3326,36.3567,23700.0
2006-12-12 11:30:00,45.23,45.3,45.21,45.26,26700.0,36.3728,36.4291,36.3567,36.3969,26700.0
2006-12-12 12:00:00,45.26,45.29,44.98,45.02,45000.0,36.3969,36.4211,36.1718,36.2039,45000.0
2006-12-12 12:30:00,45.03,45.16,45.01,45.11,24800.0,36.212,36.3165,36.1959,36.2763,24800.0
2006-12-12 13:00:00,45.11,45.15,45.07,45.11,21200.0,36.2763,36.3085,36.2442,36.2763,21200.0
2006-12-12 13:30:00,45.1,45.18,45.1,45.16,33900.0,36.2683,36.3326,36.2683,36.3165,33900.0
2006-12-12 14:00:00,45.16,45.43,45.11,45.41,91900.0,36.3165,36.5337,36.2763,36.5176,91900.0
2006-12-12 14:30:00,45.42,45.42,45.19,45.3,48500.0,36.5256,36.5256,36.3407,36.4291,48500.0
2006-12-12 15:00:00,45.3,45.35,45.17,45.23,63500.0,36.4291,36.4693,36.3246,36.3728,63500.0
2006-12-12 15:30:00,45.22,45.28,45.19,45.24,83300.0,36.3648,36.413,36.3407,36.3809,83300.0
2006-12-13 09:30:00,45.25,45.44,45.2,45.28,58800.0,36.3889,36.5417,36.3487,36.413,58800.0
2006-12-13 10:00:00,45.29,45.32,45.22,45.22,40000.0,36.4211,36.4452,36.3648,36.3648,40000.0
2006-12-13 10:30:00,45.22,45.23,45.08,45.2,49200.0,36.3648,36.3728,36.2522,36.3487,49200.0
2006-12-13 11:00:00,45.19,45.21,45.14,45.2,48900.0,36.3407,36.3567,36.3004,36.3487,48900.0
2006-12-13 11:30:00,45.22,45.22,45.1,45.1,43500.0,36.3648,36.3648,36.2683,36.2683,43500.0
2006-12-13 12:00:00,45.09,45.17,45.07,45.07,39100.0,36.2602,36.3246,36.2442,36.2442,39100.0
2006-12-13 12:30:00,45.07,45.07,45.02,45.06,32200.0,36.2442,36.2442,36.2039,36.2361,32200.0
2006-12-13 13:00:00,45.06,45.11,45.03,45.1,37500.0,36.2361,36.2763,36.212,36.2683,37500.0
2006-12-13 13:30:00,45.09,45.09,44.98,45.04,47000.0,36.2602,36.2602,36.1718,36.22,47000.0
2006-12-13 14:00:00,45.04,45.1,44.99,45.01,40300.0,36.22,36.2683,36.1798,36.1959,40300.0
2006-12-13 14:30:00,44.98,45.01,44.9,44.99,48700.0,36.1718,36.1959,36.1074,36.1798,48700.0
2006-12-13 15:00:00,44.97,45.03,44.97,45.01,109300.0,36.1637,36.212,36.1637,36.1959,109300.0
2006-12-13 15:30:00,45.01,45.06,44.97,44.99,96500.0,36.1959,36.2361,36.1637,36.1798,96500.0
2006-12-14 09:30:00,44.98,45.35,44.95,45.31,48600.0,36.1718,36.4693,36.1477,36.4372,48600.0
2006-12-14 10:00:00,45.31,45.38,45.22,45.22,30600.0,36.4372,36.4934,36.3648,36.3648,30600.0
2006-12-14 10:30:00,45.2,45.3,45.2,45.2,55300.0,36.3487,36.4291,36.3487,36.3487,55300.0
2006-12-14 11:00:00,45.2,45.25,45.16,45.16,30800.0,36.3487,36.3889,36.3165,36.3165,30800.0
2006-12-14 11:30:00,45.16,45.18,45.12,45.17,55200.0,36.3165,36.3326,36.2844,36.3246,55200.0
2006-12-14 12:00:00,45.18,45.18,45.11,45.17,18900.0,36.3326,36.3326,36.2763,36.3246,18900.0
2006-12-14 12:30:00,45.18,45.2,45.16,45.2,23300.0,36.3326,36.3487,36.3165,36.3487,23300.0
2006-12-14 13:00:00,45.21,45.21,45.18,45.19,16100.0,36.3567,36.3567,36.3326,36.3407,16100.0
2006-12-14 13:30:00,45.19,45.21,45.15,45.15,52400.0,36.3407,36.3567,36.3085,36.3085,52400.0
2006-12-14 14:00:00,45.15,45.17,45.14,45.16,62700.0,36.3085,36.3246,36.3004,36.3165,62700.0
2006-12-14 14:30:00,45.16,45.2,45.14,45.17,23800.0,36.3165,36.3487,36.3004,36.3246,23800.0
2006-12-14 15:00:00,45.16,45.17,45.08,45.11,96500.0,36.3165,36.3246,36.2522,36.2763,96500.0
2006-12-14 15:30:00,45.11,45.16,45.1,45.12,100100.0,36.2763,36.3165,36.2683,36.2844,100100.0
2006-12-15 09:30:00,45.02,45.02,44.91,45.01,343600.0,36.2969,36.2969,36.2083,36.2889,343600.0
2006-12-15 10:00:00,45.01,45.01,44.97,45.0,108000.0,36.2889,36.2889,36.2566,36.2808,108000.0
2006-12-15 10:30:00,45.0,45.0,44.89,44.9,155400.0,36.2808,36.2808,36.1921,36.2002,155400.0
2006-12-15 11:00:00,44.9,44.9,44.88,44.88,144600.0,36.2002,36.2002,36.1841,36.1841,144600.0
2006-12-15 11:30:00,44.88,44.88,44.72,44.72,124800.0,36.1841,36.1841,36.0551,36.0551,124800.0
2006-12-15 12:00:00,44.72,44.73,44.57,44.58,154500.0,36.0551,36.0631,35.9341,35.9422,154500.0
2006-12-15 12:30:00,44.57,44.65,44.55,44.56,117800.0,35.9341,35.9986,35.918,35.9261,117800.0
2006-12-15 13:00:00,44.55,44.6,44.53,44.57,83600.0,35.918,35.9583,35.9019,35.9341,83600.0
2006-12-15 13:30:00,44.57,44.6,44.55,44.56,100400.0,35.9341,35.9583,35.918,35.9261,100400.0
2006-12-15 14:00:00,44.55,44.78,44.54,44.76,123000.0,35.918,36.1034,35.9099,36.0873,123000.0
2006-12-15 14:30:00,44.74,44.76,44.67,44.75,197300.0,36.0712,36.0873,36.0148,36.0793,197300.0
2006-12-15 15:00:00,44.75,44.81,44.74,44.79,189000.0,36.0793,36.1276,36.0712,36.1115,189000.0
2006-12-15 15:30:00,44.79,44.84,44.78,44.82,79600.0,36.1115,36.1518,36.1034,36.1357,79600.0
2006-12-18 09:30:00,44.77,44.77,44.42,44.63,86700.0,36.0954,36.0954,35.8132,35.9825,86700.0
2006-12-18 10:00:00,44.64,44.79,44.62,44.77,55900.0,35.9906,36.1115,35.9744,36.0954,55900.0
2006-12-18 10:30:00,44.78,44.79,44.67,44.75,52700.0,36.1034,36.1115,36.0148,36.0793,52700.0
2006-12-18 11:00:00,44.75,44.91,44.74,44.91,54200.0,36.0793,36.2083,36.0712,36.2083,54200.0
2006-12-18 11:30:00,44.89,44.91,44.79,44.79,57300.0,36.1921,36.2083,36.1115,36.1115,57300.0
2006-12-18 12:00:00,44.8,44.87,44.79,44.87,52200.0,36.1196,36.176,36.1115,36.176,52200.0
2006-12-18 12:30:00,44.87,44.89,44.79,44.8,44200.0,36.176,36.1921,36.1115,36.1196,44200.0
2006-12-18 13:00:00,44.8,44.81,44.79,44.8,48300.0,36.1196,36.1276,36.1115,36.1196,48300.0
2006-12-18 13:30:00,44.81,44.9,44.8,44.85,55800.0,36.1276,36.2002,36.1196,36.1599,55800.0
2006-12-18 14:00:00,44.85,44.88,44.78,44.79,61700.0,36.1599,36.1841,36.1034,36.1115,61700.0
2006-12-18 14:30:00,44.79,44.8,44.65,44.74,60800.0,36.1115,36.1196,35.9986,36.0712,60800.0
2006-12-18 15:00:00,44.73,44.77,44.7,44.74,78000.0,36.0631,36.0954,36.0389,36.0712,78000.0
2006-12-18 15:30:00,44.73,44.84,44.73,44.84,164700.0,36.0631,36.1518,36.0631,36.1518,164700.0
2006-12-19 09:30:00,44.85,45.03,44.74,44.81,91100.0,36.1599,36.305,36.0712,36.1276,91100.0
2006-12-19 10:00:00,44.81,44.96,44.8,44.93,36100.0,36.1276,36.2486,36.1196,36.2244,36100.0
2006-12-19 10:30:00,44.94,45.03,44.93,45.03,44700.0,36.2324,36.305,36.2244,36.305,44700.0
2006-12-19 11:00:00,45.03,45.11,44.97,44.97,31600.0,36.305,36.3695,36.2566,36.2566,31600.0
2006-12-19 11:30:00,44.98,45.0,44.95,44.97,38200.0,36.2647,36.2808,36.2405,36.2566,38200.0
2006-12-19 12:00:00,44.98,45.02,44.93,44.97,35300.0,36.2647,36.2969,36.2244,36.2566,35300.0
2006-12-19 12:30:00,44.96,45.04,44.96,44.99,28500.0,36.2486,36.3131,36.2486,36.2728,28500.0
2006-12-19 13:00:00,44.99,44.99,44.92,44.93,37700.0,36.2728,36.2728,36.2163,36.2244,37700.0
2006-12-19 13:30:00,44.94,45.09,44.93,45.09,53600.0,36.2324,36.3534,36.2244,36.3534,53600.0
2006-12-19 14:00:00,45.08,45.26,45.08,45.17,55700.0,36.3453,36.4904,36.3453,36.4179,55700.0
2006-12-19 14:30:00,45.17,45.35,45.17,45.3,76000.0,36.4179,36.563,36.4179,36.5227,76000.0
2006-12-19 15:00:00,45.3,45.4,45.29,45.36,76400.0,36.5227,36.6033,36.5146,36.5711,76400.0
2006-12-19 15:30:00,45.35,45.4,45.32,45.39,155300.0,36.563,36.6033,36.5388,36.5953,155300.0
2006-12-20 09:30:00,45.38,45.38,45.2,45.24,29900.0,36.5872,36.5872,36.4421,36.4743,29900.0
2006-12-20 10:00:00,45.25,45.37,45.22,45.35,26300.0,36.4824,36.5791,36.4582,36.563,26300.0
2006-12-20 10:30:00,45.35,45.54,45.32,45.54,41000.0,36.563,36.7162,36.5388,36.7162,41000.0
2006-12-20 11:00:00,45.58,45.58,45.55,45.55,17500.0,36.7484,36.7484,36.7242,36.7242,17500.0
2006-12-20 11:30:00,45.56,45.6,45.55,45.55,26800.0,36.7323,36.7646,36.7242,36.7242,26800.0
2006-12-20 12:00:00,45.56,45.6,45.55,45.56,29100.0,36.7323,36.7646,36.7242,36.7323,29100.0
2006-12-20 12:30:00,45.57,45.65,45.56,45.65,27600.0,36.7404,36.8049,36.7323,36.8049,27600.0
2006-12-20 13:00:00,45.65,45.67,45.64,45.65,29000.0,36.8049,36.821,36.7968,36.8049,29000.0
2006-12-20 13:30:00,45.65,45.66,45.61,45.62,28500.0,36.8049,36.8129,36.7726,36.7807,28500.0
2006-12-20 14:00:00,45.61,45.64,45.58,45.59,32200.0,36.7726,36.7968,36.7484,36.7565,32200.0
2006-12-20 14:30:00,45.6,45.6,45.52,45.55,32500.0,36.7646,36.7646,36.7001,36.7242,32500.0
2006-12-20 15:00:00,45.55,45.57,45.53,45.57,39600.0,36.7242,36.7404,36.7081,36.7404,39600.0
2006-12-20 15:30:00,45.56,45.57,45.46,45.47,53500.0,36.7323,36.7404,36.6517,36.6597,53500.0
2006-12-21 09:30:00,45.44,45.56,45.42,45.43,33400.0,36.6356,36.7323,36.6194,36.6275,33400.0
2006-12-21 10:00:00,45.43,45.52,45.4,45.52,21600.0,36.6275,36.7001,36.6033,36.7001,21600.0
2006-12-21 10:30:00,45.52,45.54,45.4,45.4,12800.0,36.7001,36.7162,36.6033,36.6033,12800.0
2006-12-21 11:00:00,45.4,45.56,45.4,45.49,13200.0,36.6033,36.7323,36.6033,36.6759,13200.0
2006-12-21 11:30:00,45.5,45.53,45.4,45.42,24900.0,36.6839,36.7081,36.6033,36.6194,24900.0
2006-12-21 12:00:00,45.41,45.46,45.37,45.37,50700.0,36.6114,36.6517,36.5791,36.5791,50700.0
2006-12-21 12:30:00,45.37,45.38,45.14,45.16,44300.0,36.5791,36.5872,36.3937,36.4098,44300.0
2006-12-21 13:00:00,45.17,45.38,45.06,45.36,67300.0,36.4179,36.5872,36.3292,36.5711,67300.0
2006-12-21 13:30:00,45.36,45.41,45.24,45.26,40700.0,36.5711,36.6114,36.4743,36.4904,40700.0
2006-12-21 14:00:00,45.26,45.45,45.25,45.4,41300.0,36.4904,36.6436,36.4824,36.6033,41300.0
2006-12-21 14:30:00,45.39,45.55,45.39,45.51,98000.0,36.5953,36.7242,36.5953,36.692,98000.0
2006-12-21 15:00:00,45.51,45.54,45.35,45.36,56900.0,36.692,36.7162,36.563,36.5711,56900.0
2006-12-21 15:30:00,45.36,45.4,45.33,45.38,73100.0,36.5711,36.6033,36.5469,36.5872,73100.0
2006-12-22 09:30:00,45.45,45.45,45.25,45.25,35700.0,36.6436,36.6436,36.4824,36.4824,35700.0
2006-12-22 10:00:00,45.25,45.3,45.05,45.13,57600.0,36.4824,36.5227,36.3211,36.3856,57600.0
2006-12-22 10:30:00,45.14,45.15,44.93,44.95,37600.0,36.3937,36.4018,36.2244,36.2405,37600.0
2006-12-22 11:00:00,44.96,45.07,44.91,45.0,27000.0,36.2486,36.3373,36.2083,36.2808,27000.0
2006-12-22 11:30:00,45.0,45.12,44.99,45.05,15100.0,36.2808,36.3776,36.2728,36.3211,15100.0
2006-12-22 12:00:00,45.03,45.06,44.98,45.03,25100.0,36.305,36.3292,36.2647,36.305,25100.0
2006-12-22 12:30:00,45.02,45.05,45.01,45.05,11000.0,36.2969,36.3211,36.2889,36.3211,11000.0
2006-12-22 13:00:00,45.05,45.17,45.02,45.15,17300.0,36.3211,36.4179,36.2969,36.4018,17300.0
2006-12-22 13:30:00,45.15,45.17,45.1,45.15,17100.0,36.4018,36.4179,36.3614,36.4018,17100.0
2006-12-22 14:00:00,45.15,45.15,45.08,45.09,16200.0,36.4018,36.4018,36.3453,36.3534,16200.0
2006-12-22 14:30:00,45.08,45.08,44.98,45.0,27100.0,36.3453,36.3453,36.2647,36.2808,27100.0
2006-12-22 15:00:00,45.0,45.09,44.99,45.09,30800.0,36.2808,36.3534,36.2728,36.3534,30800.0
2006-12-22 15:30:00,45.07,45.11,44.98,44.99,51000.0,36.3373,36.3695,36.2647,36.2728,51000.0
2006-12-26 09:30:00,44.92,45.32,44.87,45.16,39800.0,36.2163,36.5388,36.176,36.4098,39800.0
2006-12-26 10:00:00,45.18,45.28,45.18,45.21,23800.0,36.4259,36.5066,36.4259,36.4501,23800.0
2006-12-26 10:30:00,45.22,45.22,45.15,45.16,19300.0,36.4582,36.4582,36.4018,36.4098,19300.0
2006-12-26 11:00:00,45.16,45.2,45.11,45.13,41300.0,36.4098,36.4421,36.3695,36.3856,41300.0
2006-12-26 11:30:00,45.13,45.2,45.11,45.15,23700.0,36.3856,36.4421,36.3695,36.4018,23700.0
2006-12-26 12:00:00,45.14,45.15,45.11,45.13,6100.0,36.3937,36.4018,36.3695,36.3856,6100.0
2006-12-26 12:30:00,45.14,45.17,45.11,45.12,5200.0,36.3937,36.4179,36.3695,36.3776,5200.0
2006-12-26 13:00:00,45.12,45.13,45.08,45.1,8400.0,36.3776,36.3856,36.3453,36.3614,8400.0
2006-12-26 13:30:00,45.1,45.2,45.1,45.15,19700.0,36.3614,36.4421,36.3614,36.4018,19700.0
2006-12-26 14:00:00,45.16,45.19,45.13,45.13,34100.0,36.4098,36.434,36.3856,36.3856,34100.0
2006-12-26 14:30:00,45.14,45.15,45.11,45.14,17200.0,36.3937,36.4018,36.3695,36.3937,17200.0
2006-12-26 15:00:00,45.15,45.17,45.12,45.14,30700.0,36.4018,36.4179,36.3776,36.3937,30700.0
2006-12-26 15:30:00,45.16,45.19,45.14,45.15,62500.0,36.4098,36.434,36.3937,36.4018,62500.0
2006-12-27 09:30:00,45.33,45.52,45.18,45.41,27200.0,36.5469,36.7001,36.4259,36.6114,27200.0
2006-12-27 10:00:00,45.41,45.47,45.4,45.43,17100.0,36.6114,36.6597,36.6033,36.6275,17100.0
2006-12-27 10:30:00,45.42,45.42,45.25,45.31,31100.0,36.6194,36.6194,36.4824,36.5308,31100.0
2006-12-27 11:00:00,45.31,45.36,45.3,45.36,7900.0,36.5308,36.5711,36.5227,36.5711,7900.0
2006-12-27 11:30:00,45.36,45.4,45.24,45.25,32900.0,36.5711,36.6033,36.4743,36.4824,32900.0
2006-12-27 12:00:00,45.25,45.26,45.15,45.15,12600.0,36.4824,36.4904,36.4018,36.4018,12600.0
2006-12-27 12:30:00,45.17,45.23,45.17,45.17,10800.0,36.4179,36.4663,36.4179,36.4179,10800.0
2006-12-27 13:00:00,45.18,45.21,45.17,45.17,17200.0,36.4259,36.4501,36.4179,36.4179,17200.0
2006-12-27 13:30:00,45.17,45.17,45.13,45.16,17900.0,36.4179,36.4179,36.3856,36.4098,17900.0
2006-12-27 14:00:00,45.18,45.2,45.15,45.18,21000.0,36.4259,36.4421,36.4018,36.4259,21000.0
2006-12-27 14:30:00,45.18,45.2,45.11,45.14,33500.0,36.4259,36.4421,36.3695,36.3937,33500.0
2006-12-27 15:00:00,45.15,45.22,45.12,45.13,40400.0,36.4018,36.4582,36.3776,36.3856,40400.0
2006-12-27 15:30:00,45.13,45.31,45.12,45.29,60000.0,36.3856,36.5308,36.3776,36.5146,60000.0
2006-12-28 09:30:00,45.33,45.61,45.26,45.52,26400.0,36.5469,36.7726,36.4904,36.7001,26400.0
2006-12-28 10:00:00,45.54,45.73,45.51,45.51,36700.0,36.7162,36.8694,36.692,36.692,36700.0
2006-12-28 10:30:00,45.52,45.59,45.44,45.56,33000.0,36.7001,36.7565,36.6356,36.7323,33000.0
2006-12-28 11:00:00,45.55,45.55,45.48,45.5,25700.0,36.7242,36.7242,36.6678,36.6839,25700.0
2006-12-28 11:30:00,45.49,45.5,45.4,45.43,14200.0,36.6759,36.6839,36.6033,36.6275,14200.0
2006-12-28 12:00:00,45.43,45.45,45.34,45.37,16500.0,36.6275,36.6436,36.5549,36.5791,16500.0
2006-12-28 12:30:00,45.38,45.44,45.34,45.34,10000.0,36.5872,36.6356,36.5549,36.5549,10000.0
2006-12-28 13:00:00,45.33,45.38,45.32,45.36,10300.0,36.5469,36.5872,36.5388,36.5711,10300.0
2006-12-28 13:30:00,45.36,45.41,45.35,45.37,13100.0,36.5711,36.6114,36.563,36.5791,13100.0
2006-12-28 14:00:00,45.37,45.49,45.37,45.42,17000.0,36.5791,36.6759,36.5791,36.6194,17000.0
2006-12-28 14:30:00,45.43,45.5,45.43,45.49,14800.0,36.6275,36.6839,36.6275,36.6759,14800.0
2006-12-28 15:00:00,45.5,45.5,45.38,45.39,28500.0,36.6839,36.6839,36.5872,36.5953,28500.0
2006-12-28 15:30:00,45.38,45.38,45.3,45.3,26100.0,36.5872,36.5872,36.5227,36.5227,26100.0
2006-12-29 09:30:00,45.31,45.42,45.25,45.36,41000.0,36.5308,36.6194,36.4824,36.5711,41000.0
2006-12-29 10:00:00,45.4,45.41,45.35,45.36,8600.0,36.6033,36.6114,36.563,36.5711,8600.0
2006-12-29 10:30:00,45.36,45.38,45.3,45.33,15600.0,36.5711,36.5872,36.5227,36.5469,15600.0
2006-12-29 11:00:00,45.34,45.44,45.33,45.42,21900.0,36.5549,36.6356,36.5469,36.6194,21900.0
2006-12-29 11:30:00,45.43,45.48,45.43,45.47,17800.0,36.6275,36.6678,36.6275,36.6597,17800.0
2006-12-29 12:00:00,45.47,45.49,45.43,45.45,21700.0,36.6597,36.6759,36.6275,36.6436,21700.0
2006-12-29 12:30:00,45.47,45.47,45.41,45.45,9600.0,36.6597,36.6597,36.6114,36.6436,9600.0
2006-12-29 13:00:00,45.45,45.45,45.34,45.35,16100.0,36.6436,36.6436,36.5549,36.563,16100.0
2006-12-29 13:30:00,45.36,45.43,45.34,45.43,9900.0,36.5711,36.6275,36.5549,36.6275,9900.0
2006-12-29 14:00:00,45.43,45.43,45.32,45.33,12500.0,36.6275,36.6275,36.5388,36.5469,12500.0
2006-12-29 14:30:00,45.32,45.35,45.31,45.33,22000.0,36.5388,36.563,36.5308,36.5469,22000.0
2006-12-29 15:00:00,45.33,45.36,45.08,45.15,32000.0,36.5469,36.5711,36.3453,36.4018,32000.0
2006-12-29 15:30:00,45.15,45.28,45.14,45.14,54900.0,36.4018,36.5066,36.3937,36.3937,54900.0
2007-01-03 09:30:00,45.2,45.37,44.45,44.77,83700.0,36.4421,36.5791,35.8374,36.0954,83700.0
2007-01-03 10:00:00,44.78,45.21,44.75,45.13,72100.0,36.1034,36.4501,36.0793,36.3856,72100.0
2007-01-03 10:30:00,45.14,45.2,45.04,45.04,47600.0,36.3937,36.4421,36.3131,36.3131,47600.0
2007-01-03 11:00:00,45.03,45.04,44.97,44.98,38000.0,36.305,36.3131,36.2566,36.2647,38000.0
2007-01-03 11:30:00,44.97,44.98,44.88,44.89,66300.0,36.2566,36.2647,36.1841,36.1921,66300.0
2007-01-03 12:00:00,44.91,45.01,44.88,44.97,57500.0,36.2083,36.2889,36.1841,36.2566,57500.0
2007-01-03 12:30:00,44.98,45.0,44.91,44.99,34800.0,36.2647,36.2808,36.2083,36.2728,34800.0
2007-01-03 13:00:00,45.0,45.06,44.97,45.02,39700.0,36.2808,36.3292,36.2566,36.2969,39700.0
2007-01-03 13:30:00,45.01,45.05,44.93,45.0,34500.0,36.2889,36.3211,36.2244,36.2808,34500.0
2007-01-03 14:00:00,44.99,45.0,44.7,44.7,79800.0,36.2728,36.2808,36.0389,36.0389,79800.0
2007-01-03 14:30:00,44.71,44.71,44.28,44.38,104200.0,36.047,36.047,35.7003,35.7809,104200.0
2007-01-03 15:00:00,44.38,44.58,44.36,44.52,78800.0,35.7809,35.9422,35.7648,35.8938,78800.0
2007-01-03 15:30:00,44.51,44.54,44.43,44.49,217600.0,35.8858,35.9099,35.8213,35.8696,217600.0
2007-01-04 09:30:00,44.4,44.47,44.25,44.34,74500.0,35.7971,35.8535,35.6761,35.7487,74500.0
2007-01-04 10:00:00,44.33,44.34,43.74,43.77,140000.0,35.7406,35.7487,35.265,35.2891,140000.0
2007-01-04 10:30:00,43.77,44.25,43.76,44.2,122700.0,35.2891,35.6761,35.2811,35.6358,122700.0
2007-01-04 11:00:00,44.21,44.22,43.93,43.94,73500.0,35.6439,35.6519,35.4181,35.4262,73500.0
2007-01-04 11:30:00,43.92,44.04,43.86,43.91,92400.0,35.4101,35.5068,35.3617,35.402,92400.0
2007-01-04 12:00:00,43.91,44.03,43.91,43.98,54400.0,35.402,35.4988,35.402,35.4585,54400.0
2007-01-04 12:30:00,43.98,44.02,43.91,43.96,54100.0,35.4585,35.4907,35.402,35.4423,54100.0
2007-01-04 13:00:00,43.95,43.97,43.75,43.86,69900.0,35.4343,35.4504,35.273,35.3617,69900.0
2007-01-04 13:30:00,43.88,43.94,43.84,43.9,82000.0,35.3778,35.4262,35.3456,35.394,82000.0
2007-01-04 14:00:00,43.9,43.95,43.86,43.95,72200.0,35.394,35.4343,35.3617,35.4343,72200.0
2007-01-04 14:30:00,43.94,44.03,43.89,43.97,95400.0,35.4262,35.4988,35.3859,35.4504,95400.0
2007-01-04 15:00:00,43.96,43.99,43.95,43.98,81300.0,35.4423,35.4665,35.4343,35.4585,81300.0
2007-01-04 15:30:00,43.98,44.0,43.89,43.93,85300.0,35.4585,35.4746,35.3859,35.4181,85300.0
2007-01-05 09:30:00,43.95,43.95,43.76,43.85,69800.0,35.4343,35.4343,35.2811,35.3536,69800.0
2007-01-05 10:00:00,43.85,43.94,43.76,43.91,84800.0,35.3536,35.4262,35.2811,35.402,84800.0
2007-01-05 10:30:00,43.88,44.0,43.83,43.93,117100.0,35.3778,35.4746,35.3375,35.4181,117100.0
2007-01-05 11:00:00,43.92,44.0,43.86,43.92,79900.0,35.4101,35.4746,35.3617,35.4101,79900.0
2007-01-05 11:30:00,43.92,44.05,43.87,44.04,142200.0,35.4101,35.5149,35.3698,35.5068,142200.0
2007-01-05 12:00:00,44.03,44.22,43.98,44.08,137100.0,35.4988,35.6519,35.4585,35.5391,137100.0
2007-01-05 12:30:00,44.09,44.15,43.99,44.08,97500.0,35.5471,35.5955,35.4665,35.5391,97500.0
2007-01-05 13:00:00,44.07,44.11,44.02,44.06,41700.0,35.531,35.5633,35.4907,35.523,41700.0
2007-01-05 13:30:00,44.06,44.07,43.99,44.01,100200.0,35.523,35.531,35.4665,35.4826,100200.0
2007-01-05 14:00:00,44.01,44.03,43.98,44.01,69000.0,35.4826,35.4988,35.4585,35.4826,69000.0
2007-01-05 14:30:00,44.0,44.02,43.91,43.93,67100.0,35.4746,35.4907,35.402,35.4181,67100.0
2007-01-05 15:00:00,43.93,44.0,43.89,43.94,138500.0,35.4181,35.4746,35.3859,35.4262,138500.0
2007-01-05 15:30:00,43.95,44.0,43.89,43.95,162700.0,35.4343,35.4746,35.3859,35.4343,162700.0
2007-01-08 09:30:00,43.84,43.92,43.54,43.72,168400.0,35.3456,35.4101,35.1037,35.2488,168400.0
2007-01-08 10:00:00,43.72,43.84,43.72,43.82,48000.0,35.2488,35.3456,35.2488,35.3295,48000.0
2007-01-08 10:30:00,43.82,43.87,43.7,43.7,67000.0,35.3295,35.3698,35.2327,35.2327,67000.0
2007-01-08 11:00:00,43.7,43.99,43.7,43.94,48000.0,35.2327,35.4665,35.2327,35.4262,48000.0
2007-01-08 11:30:00,43.94,43.99,43.89,43.91,59600.0,35.4262,35.4665,35.3859,35.402,59600.0
2007-01-08 12:00:00,43.9,43.92,43.8,43.81,67500.0,35.394,35.4101,35.3133,35.3214,67500.0
2007-01-08 12:30:00,43.81,43.9,43.8,43.86,64400.0,35.3214,35.394,35.3133,35.3617,64400.0
2007-01-08 13:00:00,43.85,43.87,43.77,43.84,43100.0,35.3536,35.3698,35.2891,35.3456,43100.0
2007-01-08 13:30:00,43.84,43.95,43.81,43.89,64600.0,35.3456,35.4343,35.3214,35.3859,64600.0
2007-01-08 14:00:00,43.89,43.92,43.84,43.85,59100.0,35.3859,35.4101,35.3456,35.3536,59100.0
2007-01-08 14:30:00,43.85,43.87,43.77,43.83,67700.0,35.3536,35.3698,35.2891,35.3375,67700.0
2007-01-08 15:00:00,43.82,43.92,43.73,43.84,99300.0,35.3295,35.4101,35.2569,35.3456,99300.0
2007-01-08 15:30:00,43.83,43.87,43.75,43.78,94800.0,35.3375,35.3698,35.273,35.2972,94800.0
2007-01-09 09:30:00,43.95,43.99,43.83,43.88,48400.0,35.4343,35.4665,35.3375,35.3778,48400.0
2007-01-09 10:00:00,43.91,43.99,43.81,43.94,42100.0,35.402,35.4665,35.3214,35.4262,42100.0
2007-01-09 10:30:00,43.93,43.95,43.83,43.9,35600.0,35.4181,35.4343,35.3375,35.394,35600.0
2007-01-09 11:00:00,43.9,44.06,43.83,43.88,133900.0,35.394,35.523,35.3375,35.3778,133900.0
2007-01-09 11:30:00,43.88,43.93,43.76,43.8,78800.0,35.3778,35.4181,35.2811,35.3133,78800.0
2007-01-09 12:00:00,43.81,43.84,43.72,43.77,75500.0,35.3214,35.3456,35.2488,35.2891,75500.0
2007-01-09 12:30:00,43.76,43.8,43.72,43.77,29100.0,35.2811,35.3133,35.2488,35.2891,29100.0
2007-01-09 13:00:00,43.77,43.9,43.76,43.88,50100.0,35.2891,35.394,35.2811,35.3778,50100.0
2007-01-09 13:30:00,43.89,43.9,43.84,43.84,69400.0,35.3859,35.394,35.3456,35.3456,69400.0
2007-01-09 14:00:00,43.84,43.86,43.73,43.82,95300.0,35.3456,35.3617,35.2569,35.3295,95300.0
2007-01-09 14:30:00,43.82,43.89,43.77,43.85,49500.0,35.3295,35.3859,35.2891,35.3536,49500.0
2007-01-09 15:00:00,43.84,43.85,43.78,43.79,71100.0,35.3456,35.3536,35.2972,35.3053,71100.0
2007-01-09 15:30:00,43.79,43.89,43.71,43.81,109300.0,35.3053,35.3859,35.2408,35.3214,109300.0
2007-01-10 09:30:00,43.75,43.93,43.6,43.69,43200.0,35.273,35.4181,35.1521,35.2246,43200.0
2007-01-10 10:00:00,43.69,43.94,43.69,43.86,31900.0,35.2246,35.4262,35.2246,35.3617,31900.0
2007-01-10 10:30:00,43.84,43.85,43.64,43.67,48500.0,35.3456,35.3536,35.1843,35.2085,48500.0
2007-01-10 11:00:00,43.67,43.81,43.67,43.74,38500.0,35.2085,35.3214,35.2085,35.265,38500.0
2007-01-10 11:30:00,43.74,43.83,43.74,43.8,42300.0,35.265,35.3375,35.265,35.3133,42300.0
2007-01-10 12:00:00,43.8,43.84,43.76,43.77,37100.0,35.3133,35.3456,35.2811,35.2891,37100.0
2007-01-10 12:30:00,43.77,43.85,43.74,43.84,30500.0,35.2891,35.3536,35.265,35.3456,30500.0
2007-01-10 13:00:00,43.84,43.84,43.78,43.8,31500.0,35.3456,35.3456,35.2972,35.3133,31500.0
2007-01-10 13:30:00,43.8,43.84,43.78,43.79,49900.0,35.3133,35.3456,35.2972,35.3053,49900.0
2007-01-10 14:00:00,43.79,43.83,43.78,43.78,45000.0,35.3053,35.3375,35.2972,35.2972,45000.0
2007-01-10 14:30:00,43.78,43.81,43.77,43.8,54600.0,35.2972,35.3214,35.2891,35.3133,54600.0
2007-01-10 15:00:00,43.8,43.85,43.79,43.8,73600.0,35.3133,35.3536,35.3053,35.3133,73600.0
2007-01-10 15:30:00,43.8,43.85,43.73,43.79,117000.0,35.3133,35.3536,35.2569,35.3053,117000.0
2007-01-11 09:30:00,43.8,44.08,43.8,44.07,49700.0,35.3133,35.5391,35.3133,35.531,49700.0
2007-01-11 10:00:00,44.06,44.1,44.0,44.08,32900.0,35.523,35.5552,35.4746,35.5391,32900.0
2007-01-11 10:30:00,44.08,44.25,44.08,44.24,34100.0,35.5391,35.6761,35.5391,35.6681,34100.0
2007-01-11 11:00:00,44.24,44.29,44.16,44.18,48600.0,35.6681,35.7084,35.6036,35.6197,48600.0
2007-01-11 11:30:00,44.17,44.2,44.16,44.17,15200.0,35.6116,35.6358,35.6036,35.6116,15200.0
2007-01-11 12:00:00,44.17,44.32,44.17,44.3,97900.0,35.6116,35.7326,35.6116,35.7164,97900.0
2007-01-11 12:30:00,44.27,44.32,44.26,44.29,30200.0,35.6923,35.7326,35.6842,35.7084,30200.0
2007-01-11 13:00:00,44.29,44.32,44.2,44.2,29700.0,35.7084,35.7326,35.6358,35.6358,29700.0
2007-01-11 13:30:00,44.2,44.36,44.18,44.34,25400.0,35.6358,35.7648,35.6197,35.7487,25400.0
2007-01-11 14:00:00,44.34,44.36,44.27,44.36,26000.0,35.7487,35.7648,35.6923,35.7648,26000.0
2007-01-11 14:30:00,44.35,44.45,44.33,44.44,32900.0,35.7568,35.8374,35.7406,35.8293,32900.0
2007-01-11 15:00:00,44.44,44.48,44.42,44.48,33900.0,35.8293,35.8616,35.8132,35.8616,33900.0
2007-01-11 15:30:00,44.46,44.46,44.32,44.37,96800.0,35.8454,35.8454,35.7326,35.7729,96800.0
2007-01-12 09:30:00,44.42,44.65,44.32,44.61,34300.0,35.8132,35.9986,35.7326,35.9664,34300.0
2007-01-12 10:00:00,44.59,44.66,44.51,44.63,32100.0,35.9503,36.0067,35.8858,35.9825,32100.0
2007-01-12 10:30:00,44.58,44.65,44.45,44.65,17800.0,35.9422,35.9986,35.8374,35.9986,17800.0
2007-01-12 11:00:00,44.65,44.67,44.51,44.59,35400.0,35.9986,36.0148,35.8858,35.9503,35400.0
2007-01-12 11:30:00,44.55,44.79,44.52,44.75,58900.0,35.918,36.1115,35.8938,36.0793,58900.0
2007-01-12 12:00:00,44.73,45.0,44.73,44.92,175200.0,36.0631,36.2808,36.0631,36.2163,175200.0
2007-01-12 12:30:00,44.92,44.92,44.84,44.9,28300.0,36.2163,36.2163,36.1518,36.2002,28300.0
2007-01-12 13:00:00,44.89,44.9,44.71,44.72,30200.0,36.1921,36.2002,36.047,36.0551,30200.0
2007-01-12 13:30:00,44.72,44.75,44.67,44.73,32500.0,36.0551,36.0793,36.0148,36.0631,32500.0
2007-01-12 14:00:00,44.74,44.79,44.66,44.7,22000.0,36.0712,36.1115,36.0067,36.0389,22000.0
2007-01-12 14:30:00,44.69,44.71,44.66,44.68,20500.0,36.0309,36.047,36.0067,36.0228,20500.0
2007-01-12 15:00:00,44.69,44.73,44.64,44.69,32700.0,36.0309,36.0631,35.9906,36.0309,32700.0
2007-01-12 15:30:00,44.69,44.69,44.59,44.62,34700.0,36.0309,36.0309,35.9503,35.9744,34700.0
2007-01-16 09:30:00,44.5,44.99,44.5,44.99,62000.0,35.8777,36.2728,35.8777,36.2728,62000.0
2007-01-16 10:00:00,44.98,44.99,44.89,44.93,45200.0,36.2647,36.2728,36.1921,36.2244,45200.0
2007-01-16 10:30:00,44.92,44.94,44.88,44.88,24100.0,36.2163,36.2324,36.1841,36.1841,24100.0
2007-01-16 11:00:00,44.89,44.93,44.84,44.91,25200.0,36.1921,36.2244,36.1518,36.2083,25200.0
2007-01-16 11:30:00,44.91,44.95,44.89,44.92,22200.0,36.2083,36.2405,36.1921,36.2163,22200.0
2007-01-16 12:00:00,44.92,44.95,44.87,44.9,14400.0,36.2163,36.2405,36.176,36.2002,14400.0
2007-01-16 12:30:00,44.9,44.91,44.71,44.81,32200.0,36.2002,36.2083,36.047,36.1276,32200.0
2007-01-16 13:00:00,44.81,44.84,44.79,44.8,13500.0,36.1276,36.1518,36.1115,36.1196,13500.0
2007-01-16 13:30:00,44.8,44.9,44.79,44.89,26700.0,36.1196,36.2002,36.1115,36.1921,26700.0
2007-01-16 14:00:00,44.88,44.89,44.78,44.79,37600.0,36.1841,36.1921,36.1034,36.1115,37600.0
2007-01-16 14:30:00,44.79,44.88,44.79,44.82,28800.0,36.1115,36.1841,36.1115,36.1357,28800.0
2007-01-16 15:00:00,44.81,44.9,44.81,44.89,52500.0,36.1276,36.2002,36.1276,36.1921,52500.0
2007-01-16 15:30:00,44.88,44.95,44.86,44.91,99200.0,36.1841,36.2405,36.1679,36.2083,99200.0
2007-01-17 09:30:00,44.88,44.88,44.69,44.75,44000.0,36.1841,36.1841,36.0309,36.0793,44000.0
2007-01-17 10:00:00,44.75,44.8,44.65,44.78,54200.0,36.0793,36.1196,35.9986,36.1034,54200.0
2007-01-17 10:30:00,44.8,44.83,44.74,44.76,19100.0,36.1196,36.1438,36.0712,36.0873,19100.0
2007-01-17 11:00:00,44.77,44.84,44.74,44.79,35600.0,36.0954,36.1518,36.0712,36.1115,35600.0
2007-01-17 11:30:00,44.8,44.8,44.66,44.74,21000.0,36.1196,36.1196,36.0067,36.0712,21000.0
2007-01-17 12:00:00,44.74,44.76,44.73,44.76,24400.0,36.0712,36.0873,36.0631,36.0873,24400.0
2007-01-17 12:30:00,44.76,44.76,44.75,44.76,22000.0,36.0873,36.0873,36.0793,36.0873,22000.0
2007-01-17 13:00:00,44.76,44.81,44.74,44.8,39300.0,36.0873,36.1276,36.0712,36.1196,39300.0
2007-01-17 13:30:00,44.8,44.8,44.72,44.78,24300.0,36.1196,36.1196,36.0551,36.1034,24300.0
2007-01-17 14:00:00,44.77,44.77,44.62,44.68,48100.0,36.0954,36.0954,35.9744,36.0228,48100.0
2007-01-17 14:30:00,44.68,44.7,44.6,44.7,74500.0,36.0228,36.0389,35.9583,36.0389,74500.0
2007-01-17 15:00:00,44.68,44.69,44.59,44.66,39200.0,36.0228,36.0309,35.9503,36.0067,39200.0
2007-01-17 15:30:00,44.66,44.7,44.6,44.68,89600.0,36.0067,36.0389,35.9583,36.0228,89600.0
2007-01-18 09:30:00,44.71,44.81,44.61,44.73,18000.0,36.047,36.1276,35.9664,36.0631,18000.0
2007-01-18 10:00:00,44.72,44.72,44.58,44.58,18100.0,36.0551,36.0551,35.9422,35.9422,18100.0
2007-01-18 10:30:00,44.58,44.6,44.51,44.53,13200.0,35.9422,35.9583,35.8858,35.9019,13200.0
2007-01-18 11:00:00,44.52,44.65,44.52,44.55,17700.0,35.8938,35.9986,35.8938,35.918,17700.0
2007-01-18 11:30:00,44.56,44.58,44.5,44.53,12500.0,35.9261,35.9422,35.8777,35.9019,12500.0
2007-01-18 12:00:00,44.53,44.6,44.44,44.48,37900.0,35.9019,35.9583,35.8293,35.8616,37900.0
2007-01-18 12:30:00,44.46,44.5,44.45,44.5,13400.0,35.8454,35.8777,35.8374,35.8777,13400.0
2007-01-18 13:00:00,44.48,44.49,44.43,44.47,12800.0,35.8616,35.8696,35.8213,35.8535,12800.0
2007-01-18 13:30:00,44.46,44.5,44.46,44.49,48000.0,35.8454,35.8777,35.8454,35.8696,48000.0
2007-01-18 14:00:00,44.5,44.5,44.37,44.38,29700.0,35.8777,35.8777,35.7729,35.7809,29700.0
2007-01-18 14:30:00,44.37,44.48,44.31,44.33,40300.0,35.7729,35.8616,35.7245,35.7406,40300.0
2007-01-18 15:00:00,44.31,44.42,44.31,44.35,27800.0,35.7245,35.8132,35.7245,35.7568,27800.0
2007-01-18 15:30:00,44.36,44.44,44.3,44.37,49300.0,35.7648,35.8293,35.7164,35.7729,49300.0
2007-01-19 09:30:00,44.3,44.44,44.05,44.1,104900.0,35.7164,35.8293,35.5149,35.5552,104900.0
2007-01-19 10:00:00,44.12,44.23,44.06,44.23,64700.0,35.5713,35.66,35.523,35.66,64700.0
2007-01-19 10:30:00,44.23,44.36,44.23,44.27,64900.0,35.66,35.7648,35.66,35.6923,64900.0
2007-01-19 11:00:00,44.27,44.38,44.23,44.33,69900.0,35.6923,35.7809,35.66,35.7406,69900.0
2007-01-19 11:30:00,44.34,44.34,44.23,44.27,32800.0,35.7487,35.7487,35.66,35.6923,32800.0
2007-01-19 12:00:00,44.27,44.31,44.14,44.21,22200.0,35.6923,35.7245,35.5874,35.6439,22200.0
2007-01-19 12:30:00,44.21,44.23,44.17,44.2,35700.0,35.6439,35.66,35.6116,35.6358,35700.0
2007-01-19 13:00:00,44.22,44.24,44.19,44.21,30000.0,35.6519,35.6681,35.6278,35.6439,30000.0
2007-01-19 13:30:00,44.21,44.24,44.12,44.2,32000.0,35.6439,35.6681,35.5713,35.6358,32000.0
2007-01-19 14:00:00,44.21,44.24,44.17,44.18,45000.0,35.6439,35.6681,35.6116,35.6197,45000.0
2007-01-19 14:30:00,44.21,44.23,44.15,44.19,45800.0,35.6439,35.66,35.5955,35.6278,45800.0
2007-01-19 15:00:00,44.2,44.23,44.12,44.16,36900.0,35.6358,35.66,35.5713,35.6036,36900.0
2007-01-19 15:30:00,44.15,44.18,44.08,44.11,81400.0,35.5955,35.6197,35.5391,35.5633,81400.0
2007-01-22 09:30:00,44.05,44.28,44.04,44.23,69000.0,35.5149,35.7003,35.5068,35.66,69000.0
2007-01-22 10:00:00,44.24,44.32,44.1,44.11,28200.0,35.6681,35.7326,35.5552,35.5633,28200.0
2007-01-22 10:30:00,44.1,44.12,43.97,44.08,62200.0,35.5552,35.5713,35.4504,35.5391,62200.0
2007-01-22 11:00:00,44.08,44.13,44.0,44.08,42800.0,35.5391,35.5794,35.4746,35.5391,42800.0
2007-01-22 11:30:00,44.06,44.08,43.98,44.03,29100.0,35.523,35.5391,35.4585,35.4988,29100.0
2007-01-22 12:00:00,44.02,44.07,44.02,44.06,20400.0,35.4907,35.531,35.4907,35.523,20400.0
2007-01-22 12:30:00,44.06,44.07,43.97,44.01,14200.0,35.523,35.531,35.4504,35.4826,14200.0
2007-01-22 13:00:00,44.02,44.11,44.0,44.1,19700.0,35.4907,35.5633,35.4746,35.5552,19700.0
2007-01-22 13:30:00,44.11,44.16,44.07,44.16,21200.0,35.5633,35.6036,35.531,35.6036,21200.0
2007-01-22 14:00:00,44.16,44.19,44.13,44.17,15300.0,35.6036,35.6278,35.5794,35.6116,15300.0
2007-01-22 14:30:00,44.16,44.16,44.1,44.1,22200.0,35.6036,35.6036,35.5552,35.5552,22200.0
2007-01-22 15:00:00,44.1,44.16,44.06,44.1,37200.0,35.5552,35.6036,35.523,35.5552,37200.0
2007-01-22 15:30:00,44.09,44.12,44.06,44.12,67800.0,35.5471,35.5713,35.523,35.5713,67800.0
2007-01-23 09:30:00,44.0,44.19,43.91,44.13,41600.0,35.4746,35.6278,35.402,35.5794,41600.0
2007-01-23 10:00:00,44.12,44.12,44.05,44.07,28300.0,35.5713,35.5713,35.5149,35.531,28300.0
2007-01-23 10:30:00,44.07,44.08,44.0,44.04,28000.0,35.531,35.5391,35.4746,35.5068,28000.0
2007-01-23 11:00:00,44.03,44.26,44.02,44.17,46600.0,35.4988,35.6842,35.4907,35.6116,46600.0
2007-01-23 11:30:00,44.18,44.23,44.05,44.05,60100.0,35.6197,35.66,35.5149,35.5149,60100.0
2007-01-23 12:00:00,44.03,44.12,44.01,44.1,46400.0,35.4988,35.5713,35.4826,35.5552,46400.0
2007-01-23 12:30:00,44.1,44.18,44.07,44.18,29900.0,35.5552,35.6197,35.531,35.6197,29900.0
2007-01-23 13:00:00,44.18,44.2,44.12,44.17,17500.0,35.6197,35.6358,35.5713,35.6116,17500.0
2007-01-23 13:30:00,44.17,44.19,44.08,44.1,21000.0,35.6116,35.6278,35.5391,35.5552,21000.0
2007-01-23 14:00:00,44.09,44.12,44.03,44.05,47500.0,35.5471,35.5713,35.4988,35.5149,47500.0
2007-01-23 14:30:00,44.06,44.1,43.99,44.08,70400.0,35.523,35.5552,35.4665,35.5391,70400.0
2007-01-23 15:00:00,44.08,44.23,44.07,44.22,102500.0,35.5391,35.66,35.531,35.6519,102500.0
2007-01-23 15:30:00,44.21,44.25,44.18,44.25,87200.0,35.6439,35.6761,35.6197,35.6761,87200.0
2007-01-24 09:30:00,44.24,44.37,44.2,44.27,43300.0,35.6681,35.7729,35.6358,35.6923,43300.0
2007-01-24 10:00:00,44.28,44.4,44.16,44.26,31300.0,35.7003,35.7971,35.6036,35.6842,31300.0
2007-01-24 10:30:00,44.25,44.47,44.25,44.4,29300.0,35.6761,35.8535,35.6761,35.7971,29300.0
2007-01-24 11:00:00,44.4,44.53,44.4,44.42,56600.0,35.7971,35.9019,35.7971,35.8132,56600.0
2007-01-24 11:30:00,44.43,44.53,44.37,44.41,30200.0,35.8213,35.9019,35.7729,35.8051,30200.0
2007-01-24 12:00:00,44.42,44.46,44.36,44.36,45000.0,35.8132,35.8454,35.7648,35.7648,45000.0
2007-01-24 12:30:00,44.36,44.4,44.29,44.34,24200.0,35.7648,35.7971,35.7084,35.7487,24200.0
2007-01-24 13:00:00,44.33,44.38,44.33,44.38,115400.0,35.7406,35.7809,35.7406,35.7809,115400.0
2007-01-24 13:30:00,44.39,44.48,44.39,44.48,53400.0,35.789,35.8616,35.789,35.8616,53400.0
2007-01-24 14:00:00,44.48,44.49,44.38,44.42,33400.0,35.8616,35.8696,35.7809,35.8132,33400.0
2007-01-24 14:30:00,44.42,44.47,44.39,44.41,30900.0,35.8132,35.8535,35.789,35.8051,30900.0
2007-01-24 15:00:00,44.41,44.49,44.35,44.38,40900.0,35.8051,35.8696,35.7568,35.7809,40900.0
2007-01-24 15:30:00,44.38,44.41,44.38,44.4,59800.0,35.7809,35.8051,35.7809,35.7971,59800.0
2007-01-25 09:30:00,44.33,44.35,44.15,44.21,28500.0,35.7406,35.7568,35.5955,35.6439,28500.0
2007-01-25 10:00:00,44.19,44.2,43.99,44.0,50300.0,35.6278,35.6358,35.4665,35.4746,50300.0
2007-01-25 10:30:00,44.0,44.04,43.96,44.03,38500.0,35.4746,35.5068,35.4423,35.4988,38500.0
2007-01-25 11:00:00,44.03,44.03,43.78,43.79,83100.0,35.4988,35.4988,35.2972,35.3053,83100.0
2007-01-25 11:30:00,43.79,43.92,43.75,43.83,84600.0,35.3053,35.4101,35.273,35.3375,84600.0
2007-01-25 12:00:00,43.81,43.95,43.65,43.84,74600.0,35.3214,35.4343,35.1924,35.3456,74600.0
2007-01-25 12:30:00,43.84,43.98,43.84,43.95,43600.0,35.3456,35.4585,35.3456,35.4343,43600.0
2007-01-25 13:00:00,43.95,44.05,43.88,44.0,146300.0,35.4343,35.5149,35.3778,35.4746,146300.0
2007-01-25 13:30:00,44.01,44.07,43.78,43.83,124400.0,35.4826,35.531,35.2972,35.3375,124400.0
2007-01-25 14:00:00,43.8,43.88,43.76,43.85,53900.0,35.3133,35.3778,35.2811,35.3536,53900.0
2007-01-25 14:30:00,43.85,43.98,43.82,43.97,38900.0,35.3536,35.4585,35.3295,35.4504,38900.0
2007-01-25 15:00:00,43.98,43.98,43.89,43.95,47700.0,35.4585,35.4585,35.3859,35.4343,47700.0
2007-01-25 15:30:00,43.95,43.95,43.85,43.87,346800.0,35.4343,35.4343,35.3536,35.3698,346800.0
2007-01-26 09:30:00,43.97,43.98,43.72,43.76,42900.0,35.4504,35.4585,35.2488,35.2811,42900.0
2007-01-26 10:00:00,43.76,43.82,43.57,43.6,54100.0,35.2811,35.3295,35.1279,35.1521,54100.0
2007-01-26 10:30:00,43.6,43.67,43.5,43.52,89700.0,35.1521,35.2085,35.0715,35.0876,89700.0
2007-01-26 11:00:00,43.53,43.55,43.36,43.41,95500.0,35.0956,35.1118,34.9586,34.9989,95500.0
2007-01-26 11:30:00,43.42,43.48,43.37,43.48,38900.0,35.007,35.0553,34.9666,35.0553,38900.0
2007-01-26 12:00:00,43.48,43.48,43.33,43.34,91000.0,35.0553,35.0553,34.9344,34.9425,91000.0
2007-01-26 12:30:00,43.34,43.4,43.26,43.28,63100.0,34.9425,34.9908,34.878,34.8941,63100.0
2007-01-26 13:00:00,43.29,43.32,43.1,43.12,110000.0,34.9021,34.9263,34.749,34.7651,110000.0
2007-01-26 13:30:00,43.12,43.13,42.96,43.03,163300.0,34.7651,34.7731,34.6361,34.6925,163300.0
2007-01-26 14:00:00,43.03,43.15,42.96,43.09,160100.0,34.6925,34.7893,34.6361,34.7409,160100.0
2007-01-26 14:30:00,43.09,43.09,42.98,43.02,127300.0,34.7409,34.7409,34.6522,34.6845,127300.0
2007-01-26 15:00:00,43.01,43.28,42.98,43.23,143600.0,34.6764,34.8941,34.6522,34.8538,143600.0
2007-01-26 15:30:00,43.24,43.28,43.13,43.15,172600.0,34.8618,34.8941,34.7731,34.7893,172600.0
2007-01-29 09:30:00,43.06,43.38,43.05,43.31,81300.0,34.7167,34.9747,34.7086,34.9183,81300.0
2007-01-29 10:00:00,43.31,43.59,43.29,43.53,151400.0,34.9183,35.144,34.9021,35.0956,151400.0
2007-01-29 10:30:00,43.53,43.57,43.27,43.32,118400.0,35.0956,35.1279,34.886,34.9263,118400.0
2007-01-29 11:00:00,43.32,43.55,43.23,43.55,103900.0,34.9263,35.1118,34.8538,35.1118,103900.0
2007-01-29 11:30:00,43.55,43.63,43.46,43.59,86700.0,35.1118,35.1763,35.0392,35.144,86700.0
2007-01-29 12:00:00,43.6,43.6,43.51,43.54,63600.0,35.1521,35.1521,35.0795,35.1037,63600.0
2007-01-29 12:30:00,43.54,43.54,43.46,43.51,53000.0,35.1037,35.1037,35.0392,35.0795,53000.0
2007-01-29 13:00:00,43.5,43.59,43.5,43.53,66800.0,35.0715,35.144,35.0715,35.0956,66800.0
2007-01-29 13:30:00,43.54,43.54,43.39,43.4,60100.0,35.1037,35.1037,34.9828,34.9908,60100.0
2007-01-29 14:00:00,43.4,43.43,43.26,43.35,98300.0,34.9908,35.015,34.878,34.9505,98300.0
2007-01-29 14:30:00,43.35,43.45,43.34,43.41,59100.0,34.9505,35.0311,34.9425,34.9989,59100.0
2007-01-29 15:00:00,43.42,43.57,43.41,43.53,114900.0,35.007,35.1279,34.9989,35.0956,114900.0
2007-01-29 15:30:00,43.52,43.58,43.43,43.47,179200.0,35.0876,35.136,35.015,35.0473,179200.0
2007-01-30 09:30:00,43.37,43.44,43.18,43.19,87600.0,34.9666,35.0231,34.8135,34.8215,87600.0
2007-01-30 10:00:00,43.2,43.24,43.17,43.2,55000.0,34.8296,34.8618,34.8054,34.8296,55000.0
2007-01-30 10:30:00,43.19,43.22,43.01,43.01,86800.0,34.8215,34.8457,34.6764,34.6764,86800.0
2007-01-30 11:00:00,43.01,43.02,42.91,42.91,112200.0,34.6764,34.6845,34.5958,34.5958,112200.0
2007-01-30 11:30:00,42.91,42.98,42.91,42.94,67200.0,34.5958,34.6522,34.5958,34.62,67200.0
2007-01-30 12:00:00,42.93,42.97,42.81,42.82,69500.0,34.6119,34.6441,34.5152,34.5232,69500.0
2007-01-30 12:30:00,42.82,42.87,42.8,42.81,68800.0,34.5232,34.5635,34.5071,34.5152,68800.0
2007-01-30 13:00:00,42.81,42.85,42.77,42.83,63600.0,34.5152,34.5474,34.4829,34.5313,63600.0
2007-01-30 13:30:00,42.83,43.07,42.82,43.07,70500.0,34.5313,34.7248,34.5232,34.7248,70500.0
2007-01-30 14:00:00,43.07,43.13,42.98,43.11,60600.0,34.7248,34.7731,34.6522,34.757,60600.0
2007-01-30 14:30:00,43.1,43.18,42.97,43.04,113500.0,34.749,34.8135,34.6441,34.7006,113500.0
2007-01-30 15:00:00,43.04,43.22,43.0,43.12,82200.0,34.7006,34.8457,34.6683,34.7651,82200.0
2007-01-30 15:30:00,43.11,43.21,43.11,43.15,103400.0,34.757,34.8376,34.757,34.7893,103400.0
2007-01-31 09:30:00,43.1,43.46,43.1,43.42,50700.0,34.749,35.0392,34.749,35.007,50700.0
2007-01-31 10:00:00,43.42,43.59,43.39,43.58,56900.0,35.007,35.144,34.9828,35.136,56900.0
2007-01-31 10:30:00,43.58,43.6,43.47,43.48,40800.0,35.136,35.1521,35.0473,35.0553,40800.0
2007-01-31 11:00:00,43.48,43.56,43.47,43.56,29600.0,35.0553,35.1198,35.0473,35.1198,29600.0
2007-01-31 11:30:00,43.56,43.56,43.52,43.55,21400.0,35.1198,35.1198,35.0876,35.1118,21400.0
2007-01-31 12:00:00,43.55,43.59,43.51,43.53,29400.0,35.1118,35.144,35.0795,35.0956,29400.0
2007-01-31 12:30:00,43.54,43.6,43.53,43.6,21100.0,35.1037,35.1521,35.0956,35.1521,21100.0
2007-01-31 13:00:00,43.6,43.66,43.57,43.64,28300.0,35.1521,35.2005,35.1279,35.1843,28300.0
2007-01-31 13:30:00,43.64,43.69,43.58,43.65,40500.0,35.1843,35.2246,35.136,35.1924,40500.0
2007-01-31 14:00:00,43.65,43.85,43.62,43.71,91300.0,35.1924,35.3536,35.1682,35.2408,91300.0
2007-01-31 14:30:00,43.71,44.02,43.71,43.99,98800.0,35.2408,35.4907,35.2408,35.4665,98800.0
2007-01-31 15:00:00,43.99,44.02,43.92,44.0,118400.0,35.4665,35.4907,35.4101,35.4746,118400.0
2007-01-31 15:30:00,44.0,44.0,43.9,43.91,154500.0,35.4746,35.4746,35.394,35.402,154500.0
2007-02-01 09:30:00,43.87,44.26,43.75,44.13,108300.0,35.3698,35.6842,35.273,35.5794,108300.0
2007-02-01 10:00:00,44.1,44.21,44.0,44.01,60000.0,35.5552,35.6439,35.4746,35.4826,60000.0
2007-02-01 10:30:00,44.01,44.31,43.97,44.3,59000.0,35.4826,35.7245,35.4504,35.7164,59000.0
2007-02-01 11:00:00,44.3,44.3,44.11,44.14,41000.0,35.7164,35.7164,35.5633,35.5874,41000.0
2007-02-01 11:30:00,44.14,44.23,44.08,44.21,41400.0,35.5874,35.66,35.5391,35.6439,41400.0
2007-02-01 12:00:00,44.21,44.29,44.17,44.29,63600.0,35.6439,35.7084,35.6116,35.7084,63600.0
2007-02-01 12:30:00,44.28,44.31,44.24,44.24,82400.0,35.7003,35.7245,35.6681,35.6681,82400.0
2007-02-01 13:00:00,44.24,44.26,44.24,44.25,35800.0,35.6681,35.6842,35.6681,35.6761,35800.0
2007-02-01 13:30:00,44.25,44.25,44.17,44.18,46500.0,35.6761,35.6761,35.6116,35.6197,46500.0
2007-02-01 14:00:00,44.18,44.24,44.18,44.23,37200.0,35.6197,35.6681,35.6197,35.66,37200.0
2007-02-01 14:30:00,44.22,44.26,44.22,44.25,43100.0,35.6519,35.6842,35.6519,35.6761,43100.0
2007-02-01 15:00:00,44.25,44.28,44.15,44.16,53500.0,35.6761,35.7003,35.5955,35.6036,53500.0
2007-02-01 15:30:00,44.16,44.23,44.13,44.15,50300.0,35.6036,35.66,35.5794,35.5955,50300.0
2007-02-02 09:30:00,44.17,44.4,44.13,44.15,78400.0,35.6116,35.7971,35.5794,35.5955,78400.0
2007-02-02 10:00:00,44.13,44.35,44.12,44.31,46400.0,35.5794,35.7568,35.5713,35.7245,46400.0
2007-02-02 10:30:00,44.33,44.44,44.31,44.43,54500.0,35.7406,35.8293,35.7245,35.8213,54500.0
2007-02-02 11:00:00,44.43,44.44,44.32,44.38,68200.0,35.8213,35.8293,35.7326,35.7809,68200.0
2007-02-02 11:30:00,44.39,44.49,44.39,44.41,70300.0,35.789,35.8696,35.789,35.8051,70300.0
2007-02-02 12:00:00,44.42,44.44,44.37,44.37,56800.0,35.8132,35.8293,35.7729,35.7729,56800.0
2007-02-02 12:30:00,44.38,44.5,44.37,44.5,48300.0,35.7809,35.8777,35.7729,35.8777,48300.0
2007-02-02 13:00:00,44.5,44.56,44.49,44.51,41800.0,35.8777,35.9261,35.8696,35.8858,41800.0
2007-02-02 13:30:00,44.52,44.54,44.5,44.51,37400.0,35.8938,35.9099,35.8777,35.8858,37400.0
2007-02-02 14:00:00,44.51,44.51,44.27,44.31,63200.0,35.8858,35.8858,35.6923,35.7245,63200.0
2007-02-02 14:30:00,44.32,44.36,44.28,44.29,69500.0,35.7326,35.7648,35.7003,35.7084,69500.0
2007-02-02 15:00:00,44.28,44.43,44.28,44.42,56800.0,35.7003,35.8213,35.7003,35.8132,56800.0
2007-02-02 15:30:00,44.43,44.45,44.25,44.31,141800.0,35.8213,35.8374,35.6761,35.7245,141800.0
2007-02-05 09:30:00,44.12,44.2,43.56,43.61,106300.0,35.5713,35.6358,35.1198,35.1601,106300.0
2007-02-05 10:00:00,43.61,43.86,43.54,43.85,61000.0,35.1601,35.3617,35.1037,35.3536,61000.0
2007-02-05 10:30:00,43.85,44.05,43.85,43.99,44400.0,35.3536,35.5149,35.3536,35.4665,44400.0
2007-02-05 11:00:00,44.0,44.02,43.92,43.96,33500.0,35.4746,35.4907,35.4101,35.4423,33500.0
2007-02-05 11:30:00,43.97,43.98,43.85,43.87,54400.0,35.4504,35.4585,35.3536,35.3698,54400.0
2007-02-05 12:00:00,43.86,43.88,43.83,43.83,29900.0,35.3617,35.3778,35.3375,35.3375,29900.0
2007-02-05 12:30:00,43.83,43.88,43.82,43.84,40800.0,35.3375,35.3778,35.3295,35.3456,40800.0
2007-02-05 13:00:00,43.85,43.88,43.73,43.74,45200.0,35.3536,35.3778,35.2569,35.265,45200.0
2007-02-05 13:30:00,43.74,43.78,43.73,43.75,33500.0,35.265,35.2972,35.2569,35.273,33500.0
2007-02-05 14:00:00,43.76,43.9,43.76,43.85,40500.0,35.2811,35.394,35.2811,35.3536,40500.0
2007-02-05 14:30:00,43.86,43.87,43.83,43.86,43100.0,35.3617,35.3698,35.3375,35.3617,43100.0
2007-02-05 15:00:00,43.85,43.86,43.8,43.84,47000.0,35.3536,35.3617,35.3133,35.3456,47000.0
2007-02-05 15:30:00,43.84,43.84,43.71,43.73,68400.0,35.3456,35.3456,35.2408,35.2569,68400.0
2007-02-06 09:30:00,43.73,44.06,43.73,44.02,47800.0,35.2569,35.523,35.2569,35.4907,47800.0
2007-02-06 10:00:00,44.03,44.08,43.95,44.04,39000.0,35.4988,35.5391,35.4343,35.5068,39000.0
2007-02-06 10:30:00,44.03,44.04,43.89,43.94,45400.0,35.4988,35.5068,35.3859,35.4262,45400.0
2007-02-06 11:00:00,43.94,44.0,43.94,44.0,29200.0,35.4262,35.4746,35.4262,35.4746,29200.0
2007-02-06 11:30:00,44.01,44.05,43.95,43.96,44000.0,35.4826,35.5149,35.4343,35.4423,44000.0
2007-02-06 12:00:00,43.95,44.05,43.95,44.05,23700.0,35.4343,35.5149,35.4343,35.5149,23700.0
2007-02-06 12:30:00,44.04,44.05,43.98,44.01,23700.0,35.5068,35.5149,35.4585,35.4826,23700.0
2007-02-06 13:00:00,44.02,44.24,44.02,44.22,56600.0,35.4907,35.6681,35.4907,35.6519,56600.0
2007-02-06 13:30:00,44.23,44.32,44.21,44.26,44500.0,35.66,35.7326,35.6439,35.6842,44500.0
2007-02-06 14:00:00,44.27,44.35,44.21,44.28,44900.0,35.6923,35.7568,35.6439,35.7003,44900.0
2007-02-06 14:30:00,44.29,44.46,44.29,44.45,74500.0,35.7084,35.8454,35.7084,35.8374,74500.0
2007-02-06 15:00:00,44.45,44.48,44.37,44.37,69400.0,35.8374,35.8616,35.7729,35.7729,69400.0
2007-02-06 15:30:00,44.38,44.38,44.19,44.21,109500.0,35.7809,35.7809,35.6278,35.6439,109500.0
2007-02-07 09:30:00,44.24,44.24,44.03,44.2,36500.0,35.6681,35.6681,35.4988,35.6358,36500.0
2007-02-07 10:00:00,44.22,44.25,44.17,44.21,22200.0,35.6519,35.6761,35.6116,35.6439,22200.0
2007-02-07 10:30:00,44.22,44.3,44.19,44.23,30300.0,35.6519,35.7164,35.6278,35.66,30300.0
2007-02-07 11:00:00,44.25,44.25,44.15,44.2,29400.0,35.6761,35.6761,35.5955,35.6358,29400.0
2007-02-07 11:30:00,44.2,44.28,44.2,44.28,16900.0,35.6358,35.7003,35.6358,35.7003,16900.0
2007-02-07 12:00:00,44.28,44.28,44.24,44.24,16600.0,35.7003,35.7003,35.6681,35.6681,16600.0
2007-02-07 12:30:00,44.23,44.32,44.23,44.31,28900.0,35.66,35.7326,35.66,35.7245,28900.0
2007-02-07 13:00:00,44.32,44.38,44.32,44.35,17400.0,35.7326,35.7809,35.7326,35.7568,17400.0
2007-02-07 13:30:00,44.34,44.39,44.32,44.34,16200.0,35.7487,35.789,35.7326,35.7487,16200.0
2007-02-07 14:00:00,44.34,44.38,44.26,44.33,18000.0,35.7487,35.7809,35.6842,35.7406,18000.0
2007-02-07 14:30:00,44.32,44.32,44.22,44.26,18300.0,35.7326,35.7326,35.6519,35.6842,18300.0
2007-02-07 15:00:00,44.26,44.27,44.2,44.2,30900.0,35.6842,35.6923,35.6358,35.6358,30900.0
2007-02-07 15:30:00,44.2,44.24,44.16,44.23,44900.0,35.6358,35.6681,35.6036,35.66,44900.0
2007-02-09 09:30:00,44.0,44.33,44.0,44.21,28700.0,35.4746,35.7406,35.4746,35.6439,28700.0
2007-02-09 10:00:00,44.21,44.34,44.21,44.28,19100.0,35.6439,35.7487,35.6439,35.7003,19100.0
2007-02-09 10:30:00,44.29,44.39,44.28,44.38,21300.0,35.7084,35.789,35.7003,35.7809,21300.0
2007-02-09 11:00:00,44.38,44.46,44.37,44.4,21600.0,35.7809,35.8454,35.7729,35.7971,21600.0
2007-02-09 11:30:00,44.41,44.41,44.3,44.33,13100.0,35.8051,35.8051,35.7164,35.7406,13100.0
2007-02-09 12:00:00,44.35,44.35,44.29,44.3,18800.0,35.7568,35.7568,35.7084,35.7164,18800.0
2007-02-09 12:30:00,44.31,44.37,44.22,44.25,25100.0,35.7245,35.7729,35.6519,35.6761,25100.0
2007-02-09 13:00:00,44.24,44.26,43.99,44.08,67600.0,35.6681,35.6842,35.4665,35.5391,67600.0
2007-02-09 13:30:00,44.06,44.07,43.94,43.99,52300.0,35.523,35.531,35.4262,35.4665,52300.0
2007-02-09 14:00:00,44.0,44.08,43.97,44.01,51700.0,35.4746,35.5391,35.4504,35.4826,51700.0
2007-02-09 14:30:00,44.03,44.1,43.97,44.08,41000.0,35.4988,35.5552,35.4504,35.5391,41000.0
2007-02-09 15:00:00,44.08,44.1,44.02,44.08,62500.0,35.5391,35.5552,35.4907,35.5391,62500.0
2007-02-09 15:30:00,44.09,44.11,43.92,43.99,100100.0,35.5471,35.5633,35.4101,35.4665,100100.0
2007-02-12 09:30:00,44.06,44.5,43.95,44.25,70000.0,35.523,35.8777,35.4343,35.6761,70000.0
2007-02-12 10:00:00,44.24,44.3,44.15,44.2,36700.0,35.6681,35.7164,35.5955,35.6358,36700.0
2007-02-12 10:30:00,44.2,44.25,44.03,44.09,41600.0,35.6358,35.6761,35.4988,35.5471,41600.0
2007-02-12 11:00:00,44.08,44.09,43.9,44.04,73500.0,35.5391,35.5471,35.394,35.5068,73500.0
2007-02-12 11:30:00,44.04,44.05,43.94,43.97,50600.0,35.5068,35.5149,35.4262,35.4504,50600.0
2007-02-12 12:00:00,43.97,44.04,43.95,44.0,49000.0,35.4504,35.5068,35.4343,35.4746,49000.0
2007-02-12 12:30:00,44.0,44.02,43.94,43.97,41600.0,35.4746,35.4907,35.4262,35.4504,41600.0
2007-02-12 13:00:00,43.98,44.05,43.95,44.0,47500.0,35.4585,35.5149,35.4343,35.4746,47500.0
2007-02-12 13:30:00,43.98,44.0,43.96,44.0,27400.0,35.4585,35.4746,35.4423,35.4746,27400.0
2007-02-12 14:00:00,43.99,44.0,43.96,44.0,55600.0,35.4665,35.4746,35.4423,35.4746,55600.0
2007-02-12 14:30:00,44.0,44.12,43.94,44.06,137000.0,35.4746,35.5713,35.4262,35.523,137000.0
2007-02-12 15:00:00,44.06,44.09,44.0,44.0,50700.0,35.523,35.5471,35.4746,35.4746,50700.0
2007-02-12 15:30:00,44.0,44.15,43.94,44.09,92200.0,35.4746,35.5955,35.4262,35.5471,92200.0
2007-02-13 09:30:00,44.15,44.28,44.14,44.21,85000.0,35.5955,35.7003,35.5874,35.6439,85000.0
2007-02-13 10:00:00,44.22,44.54,44.16,44.52,87800.0,35.6519,35.9099,35.6036,35.8938,87800.0
2007-02-13 10:30:00,44.53,44.59,44.3,44.3,42600.0,35.9019,35.9503,35.7164,35.7164,42600.0
2007-02-13 11:00:00,44.3,44.31,44.19,44.2,42400.0,35.7164,35.7245,35.6278,35.6358,42400.0
2007-02-13 11:30:00,44.19,44.32,44.07,44.08,103900.0,35.6278,35.7326,35.531,35.5391,103900.0
2007-02-13 12:00:00,44.08,44.15,43.95,43.98,100600.0,35.5391,35.5955,35.4343,35.4585,100600.0
2007-02-13 12:30:00,43.99,44.05,43.97,43.99,53900.0,35.4665,35.5149,35.4504,35.4665,53900.0
2007-02-13 13:00:00,43.99,43.99,43.84,43.84,48500.0,35.4665,35.4665,35.3456,35.3456,48500.0
2007-02-13 13:30:00,43.84,44.01,43.75,44.01,88000.0,35.3456,35.4826,35.273,35.4826,88000.0
2007-02-13 14:00:00,44.0,44.03,43.98,44.0,48600.0,35.4746,35.4988,35.4585,35.4746,48600.0
2007-02-13 14:30:00,44.0,44.0,43.85,43.87,70900.0,35.4746,35.4746,35.3536,35.3698,70900.0
2007-02-13 15:00:00,43.87,44.06,43.86,43.97,89300.0,35.3698,35.523,35.3617,35.4504,89300.0
2007-02-13 15:30:00,43.96,44.0,43.86,43.89,141600.0,35.4423,35.4746,35.3617,35.3859,141600.0
2007-02-14 09:30:00,43.94,44.09,43.93,44.08,63100.0,35.4262,35.5471,35.4181,35.5391,63100.0
2007-02-14 10:00:00,44.13,44.25,44.11,44.17,56800.0,35.5794,35.6761,35.5633,35.6116,56800.0
2007-02-14 10:30:00,44.19,44.38,44.17,44.38,71400.0,35.6278,35.7809,35.6116,35.7809,71400.0
2007-02-14 11:00:00,44.38,44.38,44.3,44.3,87900.0,35.7809,35.7809,35.7164,35.7164,87900.0
2007-02-14 11:30:00,44.3,44.38,44.29,44.29,84900.0,35.7164,35.7809,35.7084,35.7084,84900.0
2007-02-14 12:00:00,44.29,44.3,44.18,44.22,56600.0,35.7084,35.7164,35.6197,35.6519,56600.0
2007-02-14 12:30:00,44.23,44.31,44.22,44.29,38100.0,35.66,35.7245,35.6519,35.7084,38100.0
2007-02-14 13:00:00,44.29,44.3,44.23,44.27,42400.0,35.7084,35.7164,35.66,35.6923,42400.0
2007-02-14 13:30:00,44.26,44.3,44.12,44.12,93900.0,35.6842,35.7164,35.5713,35.5713,93900.0
2007-02-14 14:00:00,44.13,44.13,44.02,44.02,63400.0,35.5794,35.5794,35.4907,35.4907,63400.0
2007-02-14 14:30:00,44.02,44.17,44.01,44.16,76600.0,35.4907,35.6116,35.4826,35.6036,76600.0
2007-02-14 15:00:00,44.15,44.2,44.08,44.09,53800.0,35.5955,35.6358,35.5391,35.5471,53800.0
2007-02-14 15:30:00,44.09,44.12,44.01,44.01,130500.0,35.5471,35.5713,35.4826,35.4826,130500.0
2007-02-15 09:30:00,44.07,44.27,44.0,44.26,35400.0,35.531,35.6923,35.4746,35.6842,35400.0
2007-02-15 10:00:00,44.27,44.28,44.2,44.23,31100.0,35.6923,35.7003,35.6358,35.66,31100.0
2007-02-15 10:30:00,44.22,44.29,44.09,44.12,28000.0,35.6519,35.7084,35.5471,35.5713,28000.0
2007-02-15 11:00:00,44.12,44.25,44.12,44.25,33400.0,35.5713,35.6761,35.5713,35.6761,33400.0
2007-02-15 11:30:00,44.24,44.3,44.2,44.22,49900.0,35.6681,35.7164,35.6358,35.6519,49900.0
2007-02-15 12:00:00,44.23,44.33,44.22,44.33,44300.0,35.66,35.7406,35.6519,35.7406,44300.0
2007-02-15 12:30:00,44.33,44.35,44.25,44.26,28000.0,35.7406,35.7568,35.6761,35.6842,28000.0
2007-02-15 13:00:00,44.26,44.31,44.25,44.3,20800.0,35.6842,35.7245,35.6761,35.7164,20800.0
2007-02-15 13:30:00,44.29,44.32,44.22,44.22,49400.0,35.7084,35.7326,35.6519,35.6519,49400.0
2007-02-15 14:00:00,44.23,44.31,44.21,44.31,33200.0,35.66,35.7245,35.6439,35.7245,33200.0
2007-02-15 14:30:00,44.31,44.38,44.3,44.37,49200.0,35.7245,35.7809,35.7164,35.7729,49200.0
2007-02-15 15:00:00,44.38,44.44,44.36,44.44,70700.0,35.7809,35.8293,35.7648,35.8293,70700.0
2007-02-15 15:30:00,44.43,44.44,44.31,44.34,112600.0,35.8213,35.8293,35.7245,35.7487,112600.0
2007-02-16 09:30:00,44.18,44.37,44.15,44.19,105600.0,35.6197,35.7729,35.5955,35.6278,105600.0
2007-02-16 10:00:00,44.19,44.4,44.16,44.4,26800.0,35.6278,35.7971,35.6036,35.7971,26800.0
2007-02-16 10:30:00,44.39,44.44,44.37,44.38,35300.0,35.789,35.8293,35.7729,35.7809,35300.0
2007-02-16 11:00:00,44.39,44.39,44.27,44.29,56200.0,35.789,35.789,35.6923,35.7084,56200.0
2007-02-16 11:30:00,44.27,44.34,44.26,44.3,34600.0,35.6923,35.7487,35.6842,35.7164,34600.0
2007-02-16 12:00:00,44.31,44.36,44.24,44.25,39100.0,35.7245,35.7648,35.6681,35.6761,39100.0
2007-02-16 12:30:00,44.25,44.36,44.23,44.35,39700.0,35.6761,35.7648,35.66,35.7568,39700.0
2007-02-16 13:00:00,44.34,44.49,44.34,44.45,68900.0,35.7487,35.8696,35.7487,35.8374,68900.0
2007-02-16 13:30:00,44.46,44.5,44.41,44.42,84200.0,35.8454,35.8777,35.8051,35.8132,84200.0
2007-02-16 14:00:00,44.44,44.48,44.43,44.45,50900.0,35.8293,35.8616,35.8213,35.8374,50900.0
2007-02-16 14:30:00,44.46,44.48,44.41,44.44,85100.0,35.8454,35.8616,35.8051,35.8293,85100.0
2007-02-16 15:00:00,44.44,44.51,44.42,44.46,109500.0,35.8293,35.8858,35.8132,35.8454,109500.0
2007-02-16 15:30:00,44.46,44.57,44.45,44.54,158200.0,35.8454,35.9341,35.8374,35.9099,158200.0
2007-02-20 09:30:00,44.6,44.71,44.38,44.48,43700.0,35.9583,36.047,35.7809,35.8616,43700.0
2007-02-20 10:00:00,44.48,44.48,44.3,44.35,29600.0,35.8616,35.8616,35.7164,35.7568,29600.0
2007-02-20 10:30:00,44.34,44.49,44.33,44.44,22600.0,35.7487,35.8696,35.7406,35.8293,22600.0
2007-02-20 11:00:00,44.44,44.62,44.44,44.62,29300.0,35.8293,35.9744,35.8293,35.9744,29300.0
2007-02-20 11:30:00,44.62,44.68,44.57,44.57,71800.0,35.9744,36.0228,35.9341,35.9341,71800.0
2007-02-20 12:00:00,44.58,44.62,44.54,44.57,34700.0,35.9422,35.9744,35.9099,35.9341,34700.0
2007-02-20 12:30:00,44.58,44.58,44.48,44.53,24100.0,35.9422,35.9422,35.8616,35.9019,24100.0
2007-02-20 13:00:00,44.51,44.55,44.49,44.53,17000.0,35.8858,35.918,35.8696,35.9019,17000.0
2007-02-20 13:30:00,44.54,44.54,44.45,44.5,39900.0,35.9099,35.9099,35.8374,35.8777,39900.0
2007-02-20 14:00:00,44.49,44.51,44.44,44.5,28600.0,35.8696,35.8858,35.8293,35.8777,28600.0
2007-02-20 14:30:00,44.5,44.57,44.47,44.54,32400.0,35.8777,35.9341,35.8535,35.9099,32400.0
2007-02-20 15:00:00,44.54,44.62,44.5,44.54,90800.0,35.9099,35.9744,35.8777,35.9099,90800.0
2007-02-20 15:30:00,44.54,44.75,44.51,44.6,162700.0,35.9099,36.0793,35.8858,35.9583,162700.0
2007-02-21 09:30:00,44.47,44.72,44.47,44.64,45500.0,35.8535,36.0551,35.8535,35.9906,45500.0
2007-02-21 10:00:00,44.65,44.79,44.56,44.77,29800.0,35.9986,36.1115,35.9261,36.0954,29800.0
2007-02-21 10:30:00,44.75,44.76,44.62,44.71,37900.0,36.0793,36.0873,35.9744,36.047,37900.0
2007-02-21 11:00:00,44.73,44.83,44.65,44.66,62300.0,36.0631,36.1438,35.9986,36.0067,62300.0
2007-02-21 11:30:00,44.65,44.76,44.64,44.76,37300.0,35.9986,36.0873,35.9906,36.0873,37300.0
2007-02-21 12:00:00,44.76,44.8,44.72,44.75,36000.0,36.0873,36.1196,36.0551,36.0793,36000.0
2007-02-21 12:30:00,44.75,44.75,44.66,44.73,45800.0,36.0793,36.0793,36.0067,36.0631,45800.0
2007-02-21 13:00:00,44.71,44.74,44.67,44.7,33600.0,36.047,36.0712,36.0148,36.0389,33600.0
2007-02-21 13:30:00,44.7,44.75,44.58,44.61,24200.0,36.0389,36.0793,35.9422,35.9664,24200.0
2007-02-21 14:00:00,44.61,44.73,44.55,44.69,29800.0,35.9664,36.0631,35.918,36.0309,29800.0
2007-02-21 14:30:00,44.67,44.8,44.67,44.75,45100.0,36.0148,36.1196,36.0148,36.0793,45100.0
2007-02-21 15:00:00,44.75,44.76,44.66,44.67,41300.0,36.0793,36.0873,36.0067,36.0148,41300.0
2007-02-21 15:30:00,44.67,44.72,44.62,44.68,77300.0,36.0148,36.0551,35.9744,36.0228,77300.0
2007-02-22 09:30:00,44.77,44.91,44.43,44.45,92600.0,36.0954,36.2083,35.8213,35.8374,92600.0
2007-02-22 10:00:00,44.45,44.5,44.43,44.47,30900.0,35.8374,35.8777,35.8213,35.8535,30900.0
2007-02-22 10:30:00,44.45,44.55,44.39,44.47,64900.0,35.8374,35.918,35.789,35.8535,64900.0
2007-02-22 11:00:00,44.48,44.48,44.08,44.08,54900.0,35.8616,35.8616,35.5391,35.5391,54900.0
2007-02-22 11:30:00,44.08,44.28,44.0,44.28,38400.0,35.5391,35.7003,35.4746,35.7003,38400.0
2007-02-22 12:00:00,44.28,44.3,44.17,44.19,17600.0,35.7003,35.7164,35.6116,35.6278,17600.0
2007-02-22 12:30:00,44.21,44.27,44.19,44.23,22100.0,35.6439,35.6923,35.6278,35.66,22100.0
2007-02-22 13:00:00,44.23,44.32,44.21,44.26,18200.0,35.66,35.7326,35.6439,35.6842,18200.0
2007-02-22 13:30:00,44.26,44.3,44.22,44.26,16400.0,35.6842,35.7164,35.6519,35.6842,16400.0
2007-02-22 14:00:00,44.26,44.3,44.23,44.24,10500.0,35.6842,35.7164,35.66,35.6681,10500.0
2007-02-22 14:30:00,44.24,44.26,44.12,44.17,22400.0,35.6681,35.6842,35.5713,35.6116,22400.0
2007-02-22 15:00:00,44.16,44.25,44.12,44.12,34100.0,35.6036,35.6761,35.5713,35.5713,34100.0
2007-02-22 15:30:00,44.14,44.19,44.1,44.14,95400.0,35.5874,35.6278,35.5552,35.5874,95400.0
2007-02-23 09:30:00,44.05,44.15,43.84,44.04,50400.0,35.5149,35.5955,35.3456,35.5068,50400.0
2007-02-23 10:00:00,44.07,44.14,43.93,44.01,41300.0,35.531,35.5874,35.4181,35.4826,41300.0
2007-02-23 10:30:00,44.01,44.06,43.98,44.02,51300.0,35.4826,35.523,35.4585,35.4907,51300.0
2007-02-23 11:00:00,44.02,44.02,43.86,43.89,123700.0,35.4907,35.4907,35.3617,35.3859,123700.0
2007-02-23 11:30:00,43.9,43.92,43.88,43.9,31600.0,35.394,35.4101,35.3778,35.394,31600.0
2007-02-23 12:00:00,43.89,43.92,43.84,43.9,29300.0,35.3859,35.4101,35.3456,35.394,29300.0
2007-02-23 12:30:00,43.9,43.93,43.8,43.91,44200.0,35.394,35.4181,35.3133,35.402,44200.0
2007-02-23 13:00:00,43.91,43.91,43.77,43.91,58000.0,35.402,35.402,35.2891,35.402,58000.0
2007-02-23 13:30:00,43.91,43.92,43.87,43.87,34700.0,35.402,35.4101,35.3698,35.3698,34700.0
2007-02-23 14:00:00,43.87,43.91,43.87,43.9,44900.0,35.3698,35.402,35.3698,35.394,44900.0
2007-02-23 14:30:00,43.91,43.97,43.86,43.96,43300.0,35.402,35.4504,35.3617,35.4423,43300.0
2007-02-23 15:00:00,43.95,43.97,43.89,43.93,63500.0,35.4343,35.4504,35.3859,35.4181,63500.0
2007-02-23 15:30:00,43.93,43.97,43.85,43.85,97800.0,35.4181,35.4504,35.3536,35.3536,97800.0
2007-02-26 09:30:00,43.88,44.33,43.88,44.19,64100.0,35.3778,35.7406,35.3778,35.6278,64100.0
2007-02-26 10:00:00,44.18,44.24,43.92,43.92,69500.0,35.6197,35.6681,35.4101,35.4101,69500.0
2007-02-26 10:30:00,43.93,43.97,43.87,43.94,42000.0,35.4181,35.4504,35.3698,35.4262,42000.0
2007-02-26 11:00:00,43.94,43.95,43.78,43.87,44000.0,35.4262,35.4343,35.2972,35.3698,44000.0
2007-02-26 11:30:00,43.86,43.86,43.69,43.73,38300.0,35.3617,35.3617,35.2246,35.2569,38300.0
2007-02-26 12:00:00,43.74,43.74,43.55,43.6,76100.0,35.265,35.265,35.1118,35.1521,76100.0
2007-02-26 12:30:00,43.6,43.63,43.32,43.33,116100.0,35.1521,35.1763,34.9263,34.9344,116100.0
2007-02-26 13:00:00,43.34,43.51,43.34,43.49,45200.0,34.9425,35.0795,34.9425,35.0634,45200.0
2007-02-26 13:30:00,43.49,43.54,43.45,43.53,48200.0,35.0634,35.1037,35.0311,35.0956,48200.0
2007-02-26 14:00:00,43.54,43.54,43.43,43.5,41400.0,35.1037,35.1037,35.015,35.0715,41400.0
2007-02-26 14:30:00,43.49,43.57,43.38,43.42,87500.0,35.0634,35.1279,34.9747,35.007,87500.0
2007-02-26 15:00:00,43.42,43.48,43.33,43.36,83500.0,35.007,35.0553,34.9344,34.9586,83500.0
2007-02-26 15:30:00,43.35,43.5,43.35,43.45,115100.0,34.9505,35.0715,34.9505,35.0311,115100.0
2007-02-27 09:30:00,42.92,43.02,42.65,42.9,102500.0,34.6038,34.6845,34.3862,34.5877,102500.0
2007-02-27 10:00:00,42.9,43.14,42.79,42.9,62900.0,34.5877,34.7812,34.499,34.5877,62900.0
2007-02-27 10:30:00,42.9,43.0,42.81,42.93,26700.0,34.5877,34.6683,34.5152,34.6119,26700.0
2007-02-27 11:00:00,42.9,43.0,42.79,42.92,30400.0,34.5877,34.6683,34.499,34.6038,30400.0
2007-02-27 11:30:00,42.93,43.11,42.93,42.93,42300.0,34.6119,34.757,34.6119,34.6119,42300.0
2007-02-27 12:00:00,42.9,42.95,42.8,42.89,37700.0,34.5877,34.628,34.5071,34.5796,37700.0
2007-02-27 12:30:00,42.88,42.98,42.82,42.92,39300.0,34.5716,34.6522,34.5232,34.6038,39300.0
2007-02-27 13:00:00,42.93,43.06,42.87,42.99,93300.0,34.6119,34.7167,34.5635,34.6603,93300.0
2007-02-27 13:30:00,42.95,43.06,42.91,43.01,93800.0,34.628,34.7167,34.5958,34.6764,93800.0
2007-02-27 14:00:00,43.0,43.01,42.48,42.63,107900.0,34.6683,34.6764,34.2491,34.37,107900.0
2007-02-27 14:30:00,42.5,42.62,42.17,42.28,123600.0,34.2652,34.362,33.9992,34.0878,123600.0
2007-02-27 15:00:00,42.26,42.5,41.89,42.32,151800.0,34.0717,34.2652,33.7734,34.1201,151800.0
2007-02-27 15:30:00,42.32,42.34,42.1,42.17,165400.0,34.1201,34.1362,33.9427,33.9992,165400.0
2007-02-28 09:30:00,42.32,42.49,41.62,41.77,134100.0,34.1201,34.2572,33.5557,33.6767,134100.0
2007-02-28 10:00:00,41.66,42.35,41.66,42.32,71800.0,33.588,34.1443,33.588,34.1201,71800.0
2007-02-28 10:30:00,42.32,42.59,42.0,42.38,79900.0,34.1201,34.3378,33.8621,34.1685,79900.0
2007-02-28 11:00:00,42.38,42.57,42.24,42.36,56700.0,34.1685,34.3217,34.0556,34.1523,56700.0
2007-02-28 11:30:00,42.36,42.44,42.24,42.26,46900.0,34.1523,34.2168,34.0556,34.0717,46900.0
2007-02-28 12:00:00,42.27,42.46,42.14,42.44,40300.0,34.0798,34.233,33.975,34.2168,40300.0
2007-02-28 12:30:00,42.4,42.6,42.37,42.54,39200.0,34.1846,34.3458,34.1604,34.2975,39200.0
2007-02-28 13:00:00,42.54,42.62,42.42,42.61,38600.0,34.2975,34.362,34.2007,34.3539,38600.0
2007-02-28 13:30:00,42.61,42.67,42.35,42.38,54000.0,34.3539,34.4023,34.1443,34.1685,54000.0
2007-02-28 14:00:00,42.38,42.56,42.32,42.39,80400.0,34.1685,34.3136,34.1201,34.1765,80400.0
2007-02-28 14:30:00,42.4,42.47,42.3,42.37,88200.0,34.1846,34.241,34.104,34.1604,88200.0
2007-02-28 15:00:00,42.37,42.77,42.35,42.48,98700.0,34.1604,34.4829,34.1443,34.2491,98700.0
2007-02-28 15:30:00,42.46,42.52,42.29,42.3,72300.0,34.233,34.2813,34.0959,34.104,72300.0
2007-03-01 09:30:00,41.8,41.96,37.01,40.51,469500.0,33.7008,33.8298,29.839,32.6608,469500.0
2007-03-01 10:00:00,40.5,41.19,39.91,41.19,248800.0,32.6527,33.209,32.1771,33.209,248800.0
2007-03-01 10:30:00,41.19,41.86,40.66,41.8,192100.0,33.209,33.7492,32.7817,33.7008,192100.0
2007-03-01 11:00:00,41.78,41.99,41.36,41.94,137400.0,33.6847,33.854,33.3461,33.8137,137400.0
2007-03-01 11:30:00,41.94,42.0,41.61,41.73,96700.0,33.8137,33.8621,33.5477,33.6444,96700.0
2007-03-01 12:00:00,41.76,42.09,41.68,42.0,115200.0,33.6686,33.9347,33.6041,33.8621,115200.0
2007-03-01 12:30:00,41.97,41.98,41.84,41.84,39000.0,33.8379,33.846,33.7331,33.7331,39000.0
2007-03-01 13:00:00,41.83,41.87,41.8,41.84,37600.0,33.725,33.7573,33.7008,33.7331,37600.0
2007-03-01 13:30:00,41.84,42.05,41.8,42.04,63300.0,33.7331,33.9024,33.7008,33.8943,63300.0
2007-03-01 14:00:00,42.04,42.11,41.82,41.82,85200.0,33.8943,33.9508,33.717,33.717,85200.0
2007-03-01 14:30:00,41.82,42.0,41.76,41.96,65100.0,33.717,33.8621,33.6686,33.8298,65100.0
2007-03-01 15:00:00,41.96,41.98,41.7,41.75,83200.0,33.8298,33.846,33.6202,33.6605,83200.0
2007-03-01 15:30:00,41.75,41.79,41.68,41.76,112000.0,33.6605,33.6928,33.6041,33.6686,112000.0
2007-03-02 09:30:00,41.79,41.79,41.26,41.69,157700.0,33.6928,33.6928,33.2655,33.6122,157700.0
2007-03-02 10:00:00,41.7,41.9,41.5,41.86,114900.0,33.6202,33.7815,33.459,33.7492,114900.0
2007-03-02 10:30:00,41.86,41.89,41.73,41.74,104400.0,33.7492,33.7734,33.6444,33.6525,104400.0
2007-03-02 11:00:00,41.75,41.85,41.68,41.82,66600.0,33.6605,33.7412,33.6041,33.717,66600.0
2007-03-02 11:30:00,41.82,41.83,41.68,41.76,64400.0,33.717,33.725,33.6041,33.6686,64400.0
2007-03-02 12:00:00,41.74,41.79,41.55,41.55,100800.0,33.6525,33.6928,33.4993,33.4993,100800.0
2007-03-02 12:30:00,41.53,41.57,41.47,41.56,95400.0,33.4832,33.5154,33.4348,33.5073,95400.0
2007-03-02 13:00:00,41.56,41.57,41.45,41.47,80800.0,33.5073,33.5154,33.4187,33.4348,80800.0
2007-03-02 13:30:00,41.47,41.53,41.36,41.44,139400.0,33.4348,33.4832,33.3461,33.4106,139400.0
2007-03-02 14:00:00,41.44,41.47,41.34,41.37,67200.0,33.4106,33.4348,33.33,33.3542,67200.0
2007-03-02 14:30:00,41.38,41.55,41.33,41.42,53700.0,33.3622,33.4993,33.3219,33.3945,53700.0
2007-03-02 15:00:00,41.42,41.54,41.4,41.52,74600.0,33.3945,33.4912,33.3784,33.4751,74600.0
2007-03-02 15:30:00,41.52,41.75,41.34,41.39,134500.0,33.4751,33.6605,33.33,33.3703,134500.0
2007-03-05 09:30:00,41.25,41.44,41.15,41.2,107100.0,33.2574,33.4106,33.1768,33.2171,107100.0
2007-03-05 10:00:00,41.22,41.48,41.06,41.07,85500.0,33.2332,33.4429,33.1042,33.1123,85500.0
2007-03-05 10:30:00,41.09,41.34,40.95,41.33,101400.0,33.1284,33.33,33.0155,33.3219,101400.0
2007-03-05 11:00:00,41.3,41.41,41.23,41.32,81300.0,33.2977,33.3864,33.2413,33.3139,81300.0
2007-03-05 11:30:00,41.34,41.34,41.15,41.27,58500.0,33.33,33.33,33.1768,33.2735,58500.0
2007-03-05 12:00:00,41.25,41.35,41.24,41.27,68300.0,33.2574,33.338,33.2494,33.2735,68300.0
2007-03-05 12:30:00,41.28,41.4,41.23,41.25,67900.0,33.2816,33.3784,33.2413,33.2574,67900.0
2007-03-05 13:00:00,41.24,41.3,41.2,41.27,56100.0,33.2494,33.2977,33.2171,33.2735,56100.0
2007-03-05 13:30:00,41.27,41.38,41.26,41.32,88800.0,33.2735,33.3622,33.2655,33.3139,88800.0
2007-03-05 14:00:00,41.33,41.37,41.22,41.22,86200.0,33.3219,33.3542,33.2332,33.2332,86200.0
2007-03-05 14:30:00,41.22,41.3,41.17,41.18,88600.0,33.2332,33.2977,33.1929,33.201,88600.0
2007-03-05 15:00:00,41.18,41.24,40.94,41.21,105700.0,33.201,33.2494,33.0075,33.2252,105700.0
2007-03-05 15:30:00,41.21,41.21,40.82,40.84,170500.0,33.2252,33.2252,32.9107,32.9269,170500.0
2007-03-06 09:30:00,41.07,41.6,41.0,41.37,149400.0,33.1123,33.5396,33.0559,33.3542,149400.0
2007-03-06 10:00:00,41.35,41.6,41.23,41.58,112600.0,33.338,33.5396,33.2413,33.5235,112600.0
2007-03-06 10:30:00,41.57,41.75,41.55,41.7,200100.0,33.5154,33.6605,33.4993,33.6202,200100.0
2007-03-06 11:00:00,41.71,41.87,41.68,41.83,72500.0,33.6283,33.7573,33.6041,33.725,72500.0
2007-03-06 11:30:00,41.84,41.99,41.76,41.96,103800.0,33.7331,33.854,33.6686,33.8298,103800.0
2007-03-06 12:00:00,41.94,42.08,41.91,42.05,118900.0,33.8137,33.9266,33.7895,33.9024,118900.0
2007-03-06 12:30:00,42.05,42.25,42.03,42.09,67000.0,33.9024,34.0637,33.8863,33.9347,67000.0
2007-03-06 13:00:00,42.07,42.11,41.83,41.91,59300.0,33.9185,33.9508,33.725,33.7895,59300.0
2007-03-06 13:30:00,41.9,42.05,41.85,42.0,55100.0,33.7815,33.9024,33.7412,33.8621,55100.0
2007-03-06 14:00:00,42.0,42.09,42.0,42.05,71600.0,33.8621,33.9347,33.8621,33.9024,71600.0
2007-03-06 14:30:00,42.03,42.14,42.0,42.1,70200.0,33.8863,33.975,33.8621,33.9427,70200.0
2007-03-06 15:00:00,42.12,42.24,42.04,42.16,135500.0,33.9588,34.0556,33.8943,33.9911,135500.0
2007-03-06 15:30:00,42.17,42.18,41.98,42.03,154200.0,33.9992,34.0072,33.846,33.8863,154200.0
2007-03-07 09:30:00,41.9,42.2,41.85,41.98,57500.0,33.7815,34.0233,33.7412,33.846,57500.0
2007-03-07 10:00:00,41.96,42.02,41.88,41.88,45800.0,33.8298,33.8782,33.7653,33.7653,45800.0
2007-03-07 10:30:00,41.89,42.07,41.88,42.0,77300.0,33.7734,33.9185,33.7653,33.8621,77300.0
2007-03-07 11:00:00,42.0,42.03,42.0,42.0,63400.0,33.8621,33.8863,33.8621,33.8621,63400.0
2007-03-07 11:30:00,42.0,42.1,42.0,42.07,44300.0,33.8621,33.9427,33.8621,33.9185,44300.0
2007-03-07 12:00:00,42.07,42.15,42.05,42.13,43800.0,33.9185,33.983,33.9024,33.9669,43800.0
2007-03-07 12:30:00,42.12,42.18,42.08,42.1,41300.0,33.9588,34.0072,33.9266,33.9427,41300.0
2007-03-07 13:00:00,42.1,42.39,42.07,42.35,87200.0,33.9427,34.1765,33.9185,34.1443,87200.0
2007-03-07 13:30:00,42.35,42.36,42.26,42.28,51800.0,34.1443,34.1523,34.0717,34.0878,51800.0
2007-03-07 14:00:00,42.27,42.33,42.25,42.29,92300.0,34.0798,34.1282,34.0637,34.0959,92300.0
2007-03-07 14:30:00,42.29,42.34,42.25,42.3,86500.0,34.0959,34.1362,34.0637,34.104,86500.0
2007-03-07 15:00:00,42.3,42.37,42.28,42.29,99500.0,34.104,34.1604,34.0878,34.0959,99500.0
2007-03-07 15:30:00,42.29,42.31,42.17,42.17,151600.0,34.0959,34.112,33.9992,33.9992,151600.0
2007-03-08 09:30:00,42.38,42.84,42.3,42.6,92400.0,34.1685,34.5393,34.104,34.3458,92400.0
2007-03-08 10:00:00,42.6,42.77,42.55,42.71,71100.0,34.3458,34.4829,34.3055,34.4345,71100.0
2007-03-08 10:30:00,42.7,42.71,42.61,42.67,50200.0,34.4265,34.4345,34.3539,34.4023,50200.0
2007-03-08 11:00:00,42.68,42.74,42.65,42.72,37800.0,34.4103,34.4587,34.3862,34.4426,37800.0
2007-03-08 11:30:00,42.72,42.78,42.71,42.75,68100.0,34.4426,34.491,34.4345,34.4668,68100.0
2007-03-08 12:00:00,42.74,42.75,42.66,42.68,36400.0,34.4587,34.4668,34.3942,34.4103,36400.0
2007-03-08 12:30:00,42.68,42.72,42.58,42.7,65100.0,34.4103,34.4426,34.3297,34.4265,65100.0
2007-03-08 13:00:00,42.69,42.78,42.6,42.78,37000.0,34.4184,34.491,34.3458,34.491,37000.0
2007-03-08 13:30:00,42.75,42.78,42.7,42.73,43900.0,34.4668,34.491,34.4265,34.4507,43900.0
2007-03-08 14:00:00,42.72,42.78,42.63,42.66,64600.0,34.4426,34.491,34.37,34.3942,64600.0
2007-03-08 14:30:00,42.66,42.67,42.4,42.54,90500.0,34.3942,34.4023,34.1846,34.2975,90500.0
2007-03-08 15:00:00,42.55,42.66,42.54,42.62,96300.0,34.3055,34.3942,34.2975,34.362,96300.0
2007-03-08 15:30:00,42.6,42.65,42.5,42.56,122100.0,34.3458,34.3862,34.2652,34.3136,122100.0
2007-03-09 09:30:00,42.74,43.04,42.73,42.89,45000.0,34.4587,34.7006,34.4507,34.5796,45000.0
2007-03-09 10:00:00,42.91,42.99,42.83,42.97,77500.0,34.5958,34.6603,34.5313,34.6441,77500.0
2007-03-09 10:30:00,42.97,43.11,42.95,43.05,31100.0,34.6441,34.757,34.628,34.7086,31100.0
2007-03-09 11:00:00,43.04,43.04,42.92,43.0,62600.0,34.7006,34.7006,34.6038,34.6683,62600.0
2007-03-09 11:30:00,42.99,43.09,42.94,42.95,29700.0,34.6603,34.7409,34.62,34.628,29700.0
2007-03-09 12:00:00,42.96,43.1,42.95,43.1,29200.0,34.6361,34.749,34.628,34.749,29200.0
2007-03-09 12:30:00,43.1,43.18,42.93,42.96,56500.0,34.749,34.8135,34.6119,34.6361,56500.0
2007-03-09 13:00:00,42.96,43.06,42.93,43.06,36100.0,34.6361,34.7167,34.6119,34.7167,36100.0
2007-03-09 13:30:00,43.06,43.11,42.96,42.99,62600.0,34.7167,34.757,34.6361,34.6603,62600.0
2007-03-09 14:00:00,42.98,42.99,42.8,42.89,80700.0,34.6522,34.6603,34.5071,34.5796,80700.0
2007-03-09 14:30:00,42.89,42.96,42.83,42.91,39000.0,34.5796,34.6361,34.5313,34.5958,39000.0
2007-03-09 15:00:00,42.92,43.03,42.85,42.99,56800.0,34.6038,34.6925,34.5474,34.6603,56800.0
2007-03-09 15:30:00,43.0,43.05,42.95,42.99,88400.0,34.6683,34.7086,34.628,34.6603,88400.0
2007-03-12 09:30:00,43.01,43.01,42.54,42.92,86600.0,34.6764,34.6764,34.2975,34.6038,86600.0
2007-03-12 10:00:00,42.89,43.01,42.85,43.01,36700.0,34.5796,34.6764,34.5474,34.6764,36700.0
2007-03-12 10:30:00,43.03,43.05,42.88,43.0,36200.0,34.6925,34.7086,34.5716,34.6683,36200.0
2007-03-12 11:00:00,43.0,43.01,42.9,42.9,20400.0,34.6683,34.6764,34.5877,34.5877,20400.0
2007-03-12 11:30:00,42.91,43.07,42.88,43.04,25300.0,34.5958,34.7248,34.5716,34.7006,25300.0
2007-03-12 12:00:00,43.04,43.12,43.01,43.03,29500.0,34.7006,34.7651,34.6764,34.6925,29500.0
2007-03-12 12:30:00,43.02,43.07,42.98,43.01,21200.0,34.6845,34.7248,34.6522,34.6764,21200.0
2007-03-12 13:00:00,43.02,43.03,42.94,42.95,21900.0,34.6845,34.6925,34.62,34.628,21900.0
2007-03-12 13:30:00,42.95,42.97,42.89,42.97,22200.0,34.628,34.6441,34.5796,34.6441,22200.0
2007-03-12 14:00:00,42.96,43.14,42.91,43.1,28400.0,34.6361,34.7812,34.5958,34.749,28400.0
2007-03-12 14:30:00,43.1,43.26,43.09,43.13,39600.0,34.749,34.878,34.7409,34.7731,39600.0
2007-03-12 15:00:00,43.13,43.14,43.08,43.09,49900.0,34.7731,34.7812,34.7328,34.7409,49900.0
2007-03-12 15:30:00,43.09,43.16,42.93,43.06,103400.0,34.7409,34.7973,34.6119,34.7167,103400.0
2007-03-13 09:30:00,42.75,43.01,42.69,42.9,79900.0,34.4668,34.6764,34.4184,34.5877,79900.0
2007-03-13 10:00:00,42.9,42.91,42.74,42.85,56700.0,34.5877,34.5958,34.4587,34.5474,56700.0
2007-03-13 10:30:00,42.84,42.92,42.77,42.87,26000.0,34.5393,34.6038,34.4829,34.5635,26000.0
2007-03-13 11:00:00,42.87,42.94,42.79,42.81,27000.0,34.5635,34.62,34.499,34.5152,27000.0
2007-03-13 11:30:00,42.81,42.86,42.69,42.73,49400.0,34.5152,34.5555,34.4184,34.4507,49400.0
2007-03-13 12:00:00,42.72,42.78,42.39,42.39,77300.0,34.4426,34.491,34.1765,34.1765,77300.0
2007-03-13 12:30:00,42.39,42.58,42.3,42.46,58300.0,34.1765,34.3297,34.104,34.233,58300.0
2007-03-13 13:00:00,42.46,42.57,42.34,42.35,62000.0,34.233,34.3217,34.1362,34.1443,62000.0
2007-03-13 13:30:00,42.36,42.39,42.19,42.3,72300.0,34.1523,34.1765,34.0153,34.104,72300.0
2007-03-13 14:00:00,42.28,42.29,41.97,42.1,84300.0,34.0878,34.0959,33.8379,33.9427,84300.0
2007-03-13 14:30:00,42.1,42.22,41.97,41.99,90800.0,33.9427,34.0395,33.8379,33.854,90800.0
2007-03-13 15:00:00,42.0,42.09,41.83,42.0,117600.0,33.8621,33.9347,33.725,33.8621,117600.0
2007-03-13 15:30:00,41.99,42.0,41.75,41.78,198200.0,33.854,33.8621,33.6605,33.6847,198200.0
2007-03-14 09:30:00,42.38,42.59,42.12,42.41,176000.0,34.1685,34.3378,33.9588,34.1927,176000.0
2007-03-14 10:00:00,42.41,42.6,42.11,42.44,85400.0,34.1927,34.3458,33.9508,34.2168,85400.0
2007-03-14 10:30:00,42.45,42.7,42.43,42.51,96000.0,34.2249,34.4265,34.2088,34.2733,96000.0
2007-03-14 11:00:00,42.51,42.63,42.36,42.42,93600.0,34.2733,34.37,34.1523,34.2007,93600.0
2007-03-14 11:30:00,42.42,42.57,42.36,42.44,61100.0,34.2007,34.3217,34.1523,34.2168,61100.0
2007-03-14 12:00:00,42.43,42.43,42.05,42.19,76700.0,34.2088,34.2088,33.9024,34.0153,76700.0
2007-03-14 12:30:00,42.18,42.28,41.97,42.0,69700.0,34.0072,34.0878,33.8379,33.8621,69700.0
2007-03-14 13:00:00,42.01,42.53,42.01,42.42,98700.0,33.8702,34.2894,33.8702,34.2007,98700.0
2007-03-14 13:30:00,42.43,42.54,42.34,42.42,76200.0,34.2088,34.2975,34.1362,34.2007,76200.0
2007-03-14 14:00:00,42.42,42.58,42.37,42.54,109200.0,34.2007,34.3297,34.1604,34.2975,109200.0
2007-03-14 14:30:00,42.56,42.82,42.5,42.5,135600.0,34.3136,34.5232,34.2652,34.2652,135600.0
2007-03-14 15:00:00,42.51,42.71,42.51,42.58,167100.0,34.2733,34.4345,34.2733,34.3297,167100.0
2007-03-14 15:30:00,42.56,42.63,42.44,42.59,144100.0,34.3136,34.37,34.2168,34.3378,144100.0
2007-03-15 09:30:00,42.64,43.38,42.64,43.37,135800.0,34.3781,34.9747,34.3781,34.9666,135800.0
2007-03-15 10:00:00,43.37,43.43,43.19,43.42,66600.0,34.9666,35.015,34.8215,35.007,66600.0
2007-03-15 10:30:00,43.41,43.47,43.3,43.32,60700.0,34.9989,35.0473,34.9102,34.9263,60700.0
2007-03-15 11:00:00,43.31,43.33,43.16,43.16,94500.0,34.9183,34.9344,34.7973,34.7973,94500.0
2007-03-15 11:30:00,43.17,43.17,42.98,43.0,79900.0,34.8054,34.8054,34.6522,34.6683,79900.0
2007-03-15 12:00:00,43.0,43.2,42.98,43.17,37300.0,34.6683,34.8296,34.6522,34.8054,37300.0
2007-03-15 12:30:00,43.19,43.25,43.14,43.15,32300.0,34.8215,34.8699,34.7812,34.7893,32300.0
2007-03-15 13:00:00,43.15,43.22,43.04,43.05,47500.0,34.7893,34.8457,34.7006,34.7086,47500.0
2007-03-15 13:30:00,43.04,43.05,42.87,42.89,119500.0,34.7006,34.7086,34.5635,34.5796,119500.0
2007-03-15 14:00:00,42.87,42.93,42.81,42.91,47100.0,34.5635,34.6119,34.5152,34.5958,47100.0
2007-03-15 14:30:00,42.91,43.02,42.87,42.97,65300.0,34.5958,34.6845,34.5635,34.6441,65300.0
2007-03-15 15:00:00,42.97,43.02,42.75,42.76,176600.0,34.6441,34.6845,34.4668,34.4748,176600.0
2007-03-15 15:30:00,42.76,42.9,42.76,42.86,144900.0,34.4748,34.5877,34.4748,34.5555,144900.0
2007-03-16 09:30:00,42.75,42.8,42.47,42.64,339100.0,34.5608,34.6012,34.3344,34.4719,339100.0
2007-03-16 10:00:00,42.66,42.72,42.56,42.61,30600.0,34.488,34.5365,34.4072,34.4476,30600.0
2007-03-16 10:30:00,42.62,42.68,42.39,42.39,48500.0,34.4557,34.5042,34.2698,34.2698,48500.0
2007-03-16 11:00:00,42.37,42.41,42.25,42.26,53000.0,34.2536,34.2859,34.1566,34.1647,53000.0
2007-03-16 11:30:00,42.28,42.32,41.99,42.12,125800.0,34.1808,34.2132,33.9464,34.0515,125800.0
2007-03-16 12:00:00,42.13,42.2,42.07,42.17,63500.0,34.0596,34.1161,34.0111,34.0919,63500.0
2007-03-16 12:30:00,42.17,42.2,42.1,42.2,43900.0,34.0919,34.1161,34.0353,34.1161,43900.0
2007-03-16 13:00:00,42.2,42.2,42.11,42.17,78900.0,34.1161,34.1161,34.0434,34.0919,78900.0
2007-03-16 13:30:00,42.18,42.19,41.86,42.07,128000.0,34.1,34.1081,33.8413,34.0111,128000.0
2007-03-16 14:00:00,42.07,42.1,41.94,42.1,81800.0,34.0111,34.0353,33.906,34.0353,81800.0
2007-03-16 14:30:00,42.09,42.16,42.01,42.14,132600.0,34.0272,34.0838,33.9625,34.0676,132600.0
2007-03-16 15:00:00,42.15,42.3,42.05,42.28,305600.0,34.0757,34.197,33.9949,34.1808,305600.0
2007-03-16 15:30:00,42.29,42.34,42.09,42.12,261500.0,34.1889,34.2293,34.0272,34.0515,261500.0
2007-03-19 09:30:00,42.54,42.97,42.44,42.79,75400.0,34.391,34.7386,34.3102,34.5931,75400.0
2007-03-19 10:00:00,42.79,42.85,42.71,42.83,38200.0,34.5931,34.6416,34.5285,34.6255,38200.0
2007-03-19 10:30:00,42.82,43.04,42.81,43.02,38900.0,34.6174,34.7952,34.6093,34.7791,38900.0
2007-03-19 11:00:00,43.01,43.01,42.77,42.77,56300.0,34.771,34.771,34.577,34.577,56300.0
2007-03-19 11:30:00,42.77,42.88,42.73,42.83,44600.0,34.577,34.6659,34.5446,34.6255,44600.0
2007-03-19 12:00:00,42.82,42.94,42.73,42.76,79800.0,34.6174,34.7144,34.5446,34.5689,79800.0
2007-03-19 12:30:00,42.77,42.86,42.76,42.8,58800.0,34.577,34.6497,34.5689,34.6012,58800.0
2007-03-19 13:00:00,42.8,42.83,42.74,42.77,94300.0,34.6012,34.6255,34.5527,34.577,94300.0
2007-03-19 13:30:00,42.76,42.8,42.7,42.74,91600.0,34.5689,34.6012,34.5204,34.5527,91600.0
2007-03-19 14:00:00,42.74,42.81,42.73,42.76,77800.0,34.5527,34.6093,34.5446,34.5689,77800.0
2007-03-19 14:30:00,42.76,42.91,42.71,42.9,92000.0,34.5689,34.6901,34.5285,34.6821,92000.0
2007-03-19 15:00:00,42.9,42.91,42.77,42.78,69300.0,34.6821,34.6901,34.577,34.585,69300.0
2007-03-19 15:30:00,42.79,43.03,42.79,42.99,148600.0,34.5931,34.7872,34.5931,34.7548,148600.0
2007-03-20 09:30:00,42.9,43.02,42.88,42.9,41400.0,34.6821,34.7791,34.6659,34.6821,41400.0
2007-03-20 10:00:00,42.9,42.92,42.84,42.9,35400.0,34.6821,34.6982,34.6336,34.6821,35400.0
2007-03-20 10:30:00,42.9,42.9,42.8,42.9,43400.0,34.6821,34.6821,34.6012,34.6821,43400.0
2007-03-20 11:00:00,42.92,42.98,42.88,42.93,25000.0,34.6982,34.7467,34.6659,34.7063,25000.0
2007-03-20 11:30:00,42.93,42.98,42.85,42.94,26400.0,34.7063,34.7467,34.6416,34.7144,26400.0
2007-03-20 12:00:00,42.96,43.05,42.95,43.04,23800.0,34.7306,34.8033,34.7225,34.7952,23800.0
2007-03-20 12:30:00,43.04,43.07,42.96,42.98,27500.0,34.7952,34.8195,34.7306,34.7467,27500.0
2007-03-20 13:00:00,42.98,43.02,42.91,42.92,25300.0,34.7467,34.7791,34.6901,34.6982,25300.0
2007-03-20 13:30:00,42.92,42.95,42.8,42.84,70500.0,34.6982,34.7225,34.6012,34.6336,70500.0
2007-03-20 14:00:00,42.83,42.89,42.67,42.68,98400.0,34.6255,34.674,34.4961,34.5042,98400.0
2007-03-20 14:30:00,42.69,42.75,42.66,42.71,104100.0,34.5123,34.5608,34.488,34.5285,104100.0
2007-03-20 15:00:00,42.72,42.75,42.64,42.67,114500.0,34.5365,34.5608,34.4719,34.4961,114500.0
2007-03-20 15:30:00,42.67,42.75,42.67,42.7,208400.0,34.4961,34.5608,34.4961,34.5204,208400.0
2007-03-21 09:30:00,42.74,42.8,42.47,42.52,61400.0,34.5527,34.6012,34.3344,34.3748,61400.0
2007-03-21 10:00:00,42.5,42.58,42.5,42.55,36800.0,34.3587,34.4234,34.3587,34.3991,36800.0
2007-03-21 10:30:00,42.55,42.56,42.48,42.52,60100.0,34.3991,34.4072,34.3425,34.3748,60100.0
2007-03-21 11:00:00,42.52,42.58,42.5,42.52,64700.0,34.3748,34.4234,34.3587,34.3748,64700.0
2007-03-21 11:30:00,42.52,42.54,42.49,42.49,40700.0,34.3748,34.391,34.3506,34.3506,40700.0
2007-03-21 12:00:00,42.49,42.5,42.45,42.48,38800.0,34.3506,34.3587,34.3183,34.3425,38800.0
2007-03-21 12:30:00,42.48,42.48,42.45,42.48,57700.0,34.3425,34.3425,34.3183,34.3425,57700.0
2007-03-21 13:00:00,42.47,42.5,42.45,42.49,42800.0,34.3344,34.3587,34.3183,34.3506,42800.0
2007-03-21 13:30:00,42.5,42.5,42.47,42.48,41400.0,34.3587,34.3587,34.3344,34.3425,41400.0
2007-03-21 14:00:00,42.48,42.84,42.43,42.81,147400.0,34.3425,34.6336,34.3021,34.6093,147400.0
2007-03-21 14:30:00,42.83,43.13,42.78,43.09,95800.0,34.6255,34.868,34.585,34.8357,95800.0
2007-03-21 15:00:00,43.1,43.1,42.93,42.95,132700.0,34.8437,34.8437,34.7063,34.7225,132700.0
2007-03-21 15:30:00,42.97,43.05,42.93,43.05,96700.0,34.7386,34.8033,34.7063,34.8033,96700.0
2007-03-22 09:30:00,43.97,43.97,42.96,43.02,72700.0,35.5471,35.5471,34.7306,34.7791,72700.0
2007-03-22 10:00:00,43.0,43.09,42.94,42.94,55600.0,34.7629,34.8357,34.7144,34.7144,55600.0
2007-03-22 10:30:00,42.93,42.95,42.81,42.88,59000.0,34.7063,34.7225,34.6093,34.6659,59000.0
2007-03-22 11:00:00,42.86,42.96,42.77,42.96,57000.0,34.6497,34.7306,34.577,34.7306,57000.0
2007-03-22 11:30:00,42.96,42.97,42.82,42.89,63400.0,34.7306,34.7386,34.6174,34.674,63400.0
2007-03-22 12:00:00,42.9,43.04,42.9,42.98,36000.0,34.6821,34.7952,34.6821,34.7467,36000.0
2007-03-22 12:30:00,42.98,43.03,42.9,42.9,28700.0,34.7467,34.7872,34.6821,34.6821,28700.0
2007-03-22 13:00:00,42.91,42.95,42.9,42.91,27500.0,34.6901,34.7225,34.6821,34.6901,27500.0
2007-03-22 13:30:00,42.91,42.96,42.88,42.91,35300.0,34.6901,34.7306,34.6659,34.6901,35300.0
2007-03-22 14:00:00,42.91,43.03,42.91,42.92,29900.0,34.6901,34.7872,34.6901,34.6982,29900.0
2007-03-22 14:30:00,42.95,43.03,42.93,43.02,82700.0,34.7225,34.7872,34.7063,34.7791,82700.0
2007-03-22 15:00:00,43.01,43.04,42.98,43.0,137500.0,34.771,34.7952,34.7467,34.7629,137500.0
2007-03-22 15:30:00,43.01,43.07,42.97,42.99,91800.0,34.771,34.8195,34.7386,34.7548,91800.0
2007-03-23 09:30:00,43.13,43.13,42.8,42.87,78900.0,34.868,34.868,34.6012,34.6578,78900.0
2007-03-23 10:00:00,42.87,42.98,42.69,42.7,109000.0,34.6578,34.7467,34.5123,34.5204,109000.0
2007-03-23 10:30:00,42.7,43.0,42.67,42.94,95000.0,34.5204,34.7629,34.4961,34.7144,95000.0
2007-03-23 11:00:00,42.93,43.01,42.83,42.85,71800.0,34.7063,34.771,34.6255,34.6416,71800.0
2007-03-23 11:30:00,42.86,42.9,42.81,42.82,42600.0,34.6497,34.6821,34.6093,34.6174,42600.0
2007-03-23 12:00:00,42.82,42.86,42.81,42.85,57100.0,34.6174,34.6497,34.6093,34.6416,57100.0
2007-03-23 12:30:00,42.86,42.87,42.8,42.8,35300.0,34.6497,34.6578,34.6012,34.6012,35300.0
2007-03-23 13:00:00,42.81,42.82,42.73,42.8,65100.0,34.6093,34.6174,34.5446,34.6012,65100.0
2007-03-23 13:30:00,42.81,42.83,42.74,42.8,43600.0,34.6093,34.6255,34.5527,34.6012,43600.0
2007-03-23 14:00:00,42.79,42.8,42.71,42.77,51500.0,34.5931,34.6012,34.5285,34.577,51500.0
2007-03-23 14:30:00,42.76,42.9,42.76,42.9,36100.0,34.5689,34.6821,34.5689,34.6821,36100.0
2007-03-23 15:00:00,42.9,42.96,42.85,42.94,47800.0,34.6821,34.7306,34.6416,34.7144,47800.0
2007-03-23 15:30:00,42.93,43.0,42.91,42.95,103000.0,34.7063,34.7629,34.6901,34.7225,103000.0
2007-03-26 09:30:00,43.1,43.1,42.74,42.92,32500.0,34.8437,34.8437,34.5527,34.6982,32500.0
2007-03-26 10:00:00,42.91,42.91,42.44,42.6,72000.0,34.6901,34.6901,34.3102,34.4395,72000.0
2007-03-26 10:30:00,42.59,42.73,42.57,42.7,38100.0,34.4314,34.5446,34.4153,34.5204,38100.0
2007-03-26 11:00:00,42.68,42.74,42.56,42.72,28300.0,34.5042,34.5527,34.4072,34.5365,28300.0
2007-03-26 11:30:00,42.73,42.79,42.67,42.72,13200.0,34.5446,34.5931,34.4961,34.5365,13200.0
2007-03-26 12:00:00,42.72,42.89,42.71,42.86,30500.0,34.5365,34.674,34.5285,34.6497,30500.0
2007-03-26 12:30:00,42.85,42.98,42.85,42.93,32700.0,34.6416,34.7467,34.6416,34.7063,32700.0
2007-03-26 13:00:00,42.93,42.96,42.89,42.94,36800.0,34.7063,34.7306,34.674,34.7144,36800.0
2007-03-26 13:30:00,42.94,43.06,42.94,43.05,44000.0,34.7144,34.8114,34.7144,34.8033,44000.0
2007-03-26 14:00:00,43.06,43.17,43.06,43.1,63100.0,34.8114,34.9003,34.8114,34.8437,63100.0
2007-03-26 14:30:00,43.09,43.09,43.01,43.07,39600.0,34.8357,34.8357,34.771,34.8195,39600.0
2007-03-26 15:00:00,43.08,43.19,43.07,43.18,52300.0,34.8276,34.9165,34.8195,34.9084,52300.0
2007-03-26 15:30:00,43.18,43.34,43.16,43.28,101800.0,34.9084,35.0378,34.8923,34.9893,101800.0
2007-03-27 09:30:00,43.11,43.23,42.98,42.98,56400.0,34.8518,34.9488,34.7467,34.7467,56400.0
2007-03-27 10:00:00,42.94,43.02,42.78,42.85,55800.0,34.7144,34.7791,34.585,34.6416,55800.0
2007-03-27 10:30:00,42.85,42.88,42.77,42.83,45300.0,34.6416,34.6659,34.577,34.6255,45300.0
2007-03-27 11:00:00,42.83,42.89,42.72,42.79,42900.0,34.6255,34.674,34.5365,34.5931,42900.0
2007-03-27 11:30:00,42.78,42.9,42.77,42.81,21000.0,34.585,34.6821,34.577,34.6093,21000.0
2007-03-27 12:00:00,42.81,42.88,42.74,42.79,34700.0,34.6093,34.6659,34.5527,34.5931,34700.0
2007-03-27 12:30:00,42.79,42.86,42.78,42.83,28000.0,34.5931,34.6497,34.585,34.6255,28000.0
2007-03-27 13:00:00,42.84,42.96,42.83,42.94,39000.0,34.6336,34.7306,34.6255,34.7144,39000.0
2007-03-27 13:30:00,42.94,42.98,42.85,42.85,42600.0,34.7144,34.7467,34.6416,34.6416,42600.0
2007-03-27 14:00:00,42.86,42.92,42.78,42.9,63800.0,34.6497,34.6982,34.585,34.6821,63800.0
2007-03-27 14:30:00,42.91,42.98,42.89,42.98,72500.0,34.6901,34.7467,34.674,34.7467,72500.0
2007-03-27 15:00:00,42.97,43.05,42.94,43.03,60900.0,34.7386,34.8033,34.7144,34.7872,60900.0
2007-03-27 15:30:00,43.04,43.1,42.99,43.02,75600.0,34.7952,34.8437,34.7548,34.7791,75600.0
2007-03-28 09:30:00,42.84,42.84,42.44,42.66,45000.0,34.6336,34.6336,34.3102,34.488,45000.0
2007-03-28 10:00:00,42.63,42.7,42.56,42.61,43300.0,34.4638,34.5204,34.4072,34.4476,43300.0
2007-03-28 10:30:00,42.62,42.67,42.31,42.55,55300.0,34.4557,34.4961,34.2051,34.3991,55300.0
2007-03-28 11:00:00,42.53,42.61,42.34,42.4,68600.0,34.3829,34.4476,34.2293,34.2778,68600.0
2007-03-28 11:30:00,42.4,42.52,42.39,42.42,21700.0,34.2778,34.3748,34.2698,34.294,21700.0
2007-03-28 12:00:00,42.41,42.81,42.41,42.8,38700.0,34.2859,34.6093,34.2859,34.6012,38700.0
2007-03-28 12:30:00,42.76,42.77,42.59,42.63,58300.0,34.5689,34.577,34.4314,34.4638,58300.0
2007-03-28 13:00:00,42.65,42.71,42.63,42.67,54900.0,34.4799,34.5285,34.4638,34.4961,54900.0
2007-03-28 13:30:00,42.68,42.77,42.62,42.65,54600.0,34.5042,34.577,34.4557,34.4799,54600.0
2007-03-28 14:00:00,42.66,42.72,42.44,42.49,61100.0,34.488,34.5365,34.3102,34.3506,61100.0
2007-03-28 14:30:00,42.48,42.54,42.38,42.44,50900.0,34.3425,34.391,34.2617,34.3102,50900.0
2007-03-28 15:00:00,42.46,42.61,42.43,42.58,61500.0,34.3263,34.4476,34.3021,34.4234,61500.0
2007-03-28 15:30:00,42.57,42.61,42.48,42.5,71600.0,34.4153,34.4476,34.3425,34.3587,71600.0
2007-03-29 09:30:00,42.59,42.89,42.55,42.79,121100.0,34.4314,34.674,34.3991,34.5931,121100.0
2007-03-29 10:00:00,42.79,42.83,42.71,42.81,62100.0,34.5931,34.6255,34.5285,34.6093,62100.0
2007-03-29 10:30:00,42.82,42.84,42.67,42.72,75900.0,34.6174,34.6336,34.4961,34.5365,75900.0
2007-03-29 11:00:00,42.72,42.88,42.72,42.87,56200.0,34.5365,34.6659,34.5365,34.6578,56200.0
2007-03-29 11:30:00,42.86,42.93,42.79,42.81,107100.0,34.6497,34.7063,34.5931,34.6093,107100.0
2007-03-29 12:00:00,42.8,42.96,42.79,42.83,109400.0,34.6012,34.7306,34.5931,34.6255,109400.0
2007-03-29 12:30:00,42.84,42.84,42.69,42.71,56300.0,34.6336,34.6336,34.5123,34.5285,56300.0
2007-03-29 13:00:00,42.7,42.71,42.56,42.7,105900.0,34.5204,34.5285,34.4072,34.5204,105900.0
2007-03-29 13:30:00,42.7,42.73,42.55,42.6,76700.0,34.5204,34.5446,34.3991,34.4395,76700.0
2007-03-29 14:00:00,42.6,42.62,42.49,42.54,96200.0,34.4395,34.4557,34.3506,34.391,96200.0
2007-03-29 14:30:00,42.53,42.66,42.47,42.58,88400.0,34.3829,34.488,34.3344,34.4234,88400.0
2007-03-29 15:00:00,42.57,42.76,42.56,42.65,95800.0,34.4153,34.5689,34.4072,34.4799,95800.0
2007-03-29 15:30:00,42.65,42.84,42.64,42.71,112500.0,34.4799,34.6336,34.4719,34.5285,112500.0
2007-03-30 09:30:00,42.8,43.1,42.73,43.0,67600.0,34.6012,34.8437,34.5446,34.7629,67600.0
2007-03-30 10:00:00,42.99,43.07,42.94,42.96,72000.0,34.7548,34.8195,34.7144,34.7306,72000.0
2007-03-30 10:30:00,42.95,42.96,42.81,42.93,38500.0,34.7225,34.7306,34.6093,34.7063,38500.0
2007-03-30 11:00:00,42.93,43.06,42.89,42.94,72300.0,34.7063,34.8114,34.674,34.7144,72300.0
2007-03-30 11:30:00,42.94,42.99,42.59,42.81,133500.0,34.7144,34.7548,34.4314,34.6093,133500.0
2007-03-30 12:00:00,42.82,42.89,42.77,42.89,91300.0,34.6174,34.674,34.577,34.674,91300.0
2007-03-30 12:30:00,42.88,43.02,42.88,42.96,84400.0,34.6659,34.7791,34.6659,34.7306,84400.0
2007-03-30 13:00:00,42.97,43.21,42.94,43.18,87100.0,34.7386,34.9327,34.7144,34.9084,87100.0
2007-03-30 13:30:00,43.19,43.21,43.03,43.06,50200.0,34.9165,34.9327,34.7872,34.8114,50200.0
2007-03-30 14:00:00,43.05,43.13,43.05,43.12,23200.0,34.8033,34.868,34.8033,34.8599,23200.0
2007-03-30 14:30:00,43.12,43.17,43.02,43.05,78400.0,34.8599,34.9003,34.7791,34.8033,78400.0
2007-03-30 15:00:00,43.05,43.06,42.95,42.95,79000.0,34.8033,34.8114,34.7225,34.7225,79000.0
2007-03-30 15:30:00,42.94,43.05,42.92,42.98,109100.0,34.7144,34.8033,34.6982,34.7467,109100.0
2007-04-02 09:30:00,42.96,43.25,42.79,43.08,65000.0,34.7306,34.965,34.5931,34.8276,65000.0
2007-04-02 10:00:00,43.05,43.05,42.86,43.0,77600.0,34.8033,34.8033,34.6497,34.7629,77600.0
2007-04-02 10:30:00,42.99,43.18,42.98,43.18,54800.0,34.7548,34.9084,34.7467,34.9084,54800.0
2007-04-02 11:00:00,43.18,43.25,43.13,43.16,58300.0,34.9084,34.965,34.868,34.8923,58300.0
2007-04-02 11:30:00,43.16,43.22,43.02,43.04,94700.0,34.8923,34.9408,34.7791,34.7952,94700.0
2007-04-02 12:00:00,43.04,43.06,43.0,43.05,30200.0,34.7952,34.8114,34.7629,34.8033,30200.0
2007-04-02 12:30:00,43.04,43.07,43.0,43.06,34100.0,34.7952,34.8195,34.7629,34.8114,34100.0
2007-04-02 13:00:00,43.06,43.18,42.99,43.03,67300.0,34.8114,34.9084,34.7548,34.7872,67300.0
2007-04-02 13:30:00,43.03,43.08,42.98,43.05,55700.0,34.7872,34.8276,34.7467,34.8033,55700.0
2007-04-02 14:00:00,43.05,43.14,42.98,43.11,50500.0,34.8033,34.8761,34.7467,34.8518,50500.0
2007-04-02 14:30:00,43.1,43.17,43.09,43.14,42100.0,34.8437,34.9003,34.8357,34.8761,42100.0
2007-04-02 15:00:00,43.14,43.3,43.14,43.25,96700.0,34.8761,35.0054,34.8761,34.965,96700.0
2007-04-02 15:30:00,43.25,43.27,43.15,43.18,112800.0,34.965,34.9812,34.8842,34.9084,112800.0
2007-04-03 09:30:00,43.35,43.59,43.31,43.49,69100.0,35.0459,35.2399,35.0135,35.159,69100.0
2007-04-03 10:00:00,43.49,43.78,43.49,43.67,45100.0,35.159,35.3935,35.159,35.3046,45100.0
2007-04-03 10:30:00,43.68,43.99,43.67,43.8,49400.0,35.3126,35.5633,35.3046,35.4097,49400.0
2007-04-03 11:00:00,43.79,43.86,43.74,43.74,35800.0,35.4016,35.4582,35.3611,35.3611,35800.0
2007-04-03 11:30:00,43.75,43.76,43.69,43.75,21900.0,35.3692,35.3773,35.3207,35.3692,21900.0
2007-04-03 12:00:00,43.75,43.76,43.7,43.73,21300.0,35.3692,35.3773,35.3288,35.3531,21300.0
2007-04-03 12:30:00,43.72,43.76,43.66,43.67,47000.0,35.345,35.3773,35.2965,35.3046,47000.0
2007-04-03 13:00:00,43.67,43.78,43.66,43.74,66000.0,35.3046,35.3935,35.2965,35.3611,66000.0
2007-04-03 13:30:00,43.74,43.77,43.71,43.73,44100.0,35.3611,35.3854,35.3369,35.3531,44100.0
2007-04-03 14:00:00,43.72,43.77,43.69,43.69,30300.0,35.345,35.3854,35.3207,35.3207,30300.0
2007-04-03 14:30:00,43.7,43.8,43.69,43.75,77200.0,35.3288,35.4097,35.3207,35.3692,77200.0
2007-04-03 15:00:00,43.76,43.77,43.67,43.72,47400.0,35.3773,35.3854,35.3046,35.345,47400.0
2007-04-03 15:30:00,43.72,43.77,43.66,43.71,88600.0,35.345,35.3854,35.2965,35.3369,88600.0
2007-04-04 09:30:00,43.66,44.0,43.66,43.95,81900.0,35.2965,35.5713,35.2965,35.5309,81900.0
2007-04-04 10:00:00,43.95,44.07,43.84,44.06,120400.0,35.5309,35.6279,35.442,35.6198,120400.0
2007-04-04 10:30:00,44.05,44.08,43.85,43.99,59100.0,35.6118,35.636,35.4501,35.5633,59100.0
2007-04-04 11:00:00,43.99,44.01,43.88,43.88,37400.0,35.5633,35.5794,35.4743,35.4743,37400.0
2007-04-04 11:30:00,43.87,43.88,43.75,43.79,56400.0,35.4662,35.4743,35.3692,35.4016,56400.0
2007-04-04 12:00:00,43.8,43.87,43.78,43.8,36600.0,35.4097,35.4662,35.3935,35.4097,36600.0
2007-04-04 12:30:00,43.81,43.81,43.73,43.73,21400.0,35.4177,35.4177,35.3531,35.3531,21400.0
2007-04-04 13:00:00,43.73,43.73,43.64,43.64,36600.0,35.3531,35.3531,35.2803,35.2803,36600.0
2007-04-04 13:30:00,43.63,43.71,43.61,43.69,22700.0,35.2722,35.3369,35.256,35.3207,22700.0
2007-04-04 14:00:00,43.69,43.74,43.69,43.71,20500.0,35.3207,35.3611,35.3207,35.3369,20500.0
2007-04-04 14:30:00,43.71,43.76,43.71,43.75,33800.0,35.3369,35.3773,35.3369,35.3692,33800.0
2007-04-04 15:00:00,43.75,43.77,43.65,43.66,44900.0,35.3692,35.3854,35.2884,35.2965,44900.0
2007-04-04 15:30:00,43.66,43.7,43.59,43.59,80200.0,35.2965,35.3288,35.2399,35.2399,80200.0
2007-04-05 09:30:00,43.58,43.77,43.58,43.73,30300.0,35.2318,35.3854,35.2318,35.3531,30300.0
2007-04-05 10:00:00,43.73,43.82,43.7,43.8,40800.0,35.3531,35.4258,35.3288,35.4097,40800.0
2007-04-05 10:30:00,43.8,43.83,43.65,43.67,46800.0,35.4097,35.4339,35.2884,35.3046,46800.0
2007-04-05 11:00:00,43.66,43.72,43.64,43.65,37300.0,35.2965,35.345,35.2803,35.2884,37300.0
2007-04-05 11:30:00,43.65,43.74,43.62,43.74,39200.0,35.2884,35.3611,35.2641,35.3611,39200.0
2007-04-05 12:00:00,43.75,43.83,43.74,43.74,40500.0,35.3692,35.4339,35.3611,35.3611,40500.0
2007-04-05 12:30:00,43.74,43.77,43.66,43.77,31500.0,35.3611,35.3854,35.2965,35.3854,31500.0
2007-04-05 13:00:00,43.76,43.78,43.73,43.77,26100.0,35.3773,35.3935,35.3531,35.3854,26100.0
2007-04-05 13:30:00,43.77,43.78,43.72,43.76,18500.0,35.3854,35.3935,35.345,35.3773,18500.0
2007-04-05 14:00:00,43.77,43.77,43.71,43.74,27200.0,35.3854,35.3854,35.3369,35.3611,27200.0
2007-04-05 14:30:00,43.74,43.76,43.7,43.72,35500.0,35.3611,35.3773,35.3288,35.345,35500.0
2007-04-05 15:00:00,43.72,43.78,43.68,43.69,44900.0,35.345,35.3935,35.3126,35.3207,44900.0
2007-04-05 15:30:00,43.7,43.72,43.65,43.72,81000.0,35.3288,35.345,35.2884,35.345,81000.0
2007-04-09 09:30:00,43.72,43.87,43.61,43.77,49600.0,35.345,35.4662,35.256,35.3854,49600.0
2007-04-09 10:00:00,43.77,43.77,43.61,43.74,28100.0,35.3854,35.3854,35.256,35.3611,28100.0
2007-04-09 10:30:00,43.74,43.78,43.74,43.77,22500.0,35.3611,35.3935,35.3611,35.3854,22500.0
2007-04-09 11:00:00,43.78,43.79,43.74,43.78,32000.0,35.3935,35.4016,35.3611,35.3935,32000.0
2007-04-09 11:30:00,43.79,43.79,43.69,43.69,16800.0,35.4016,35.4016,35.3207,35.3207,16800.0
2007-04-09 12:00:00,43.7,43.72,43.67,43.72,19900.0,35.3288,35.345,35.3046,35.345,19900.0
2007-04-09 12:30:00,43.72,43.84,43.71,43.76,24100.0,35.345,35.442,35.3369,35.3773,24100.0
2007-04-09 13:00:00,43.77,43.77,43.72,43.74,19200.0,35.3854,35.3854,35.345,35.3611,19200.0
2007-04-09 13:30:00,43.74,43.78,43.73,43.73,18000.0,35.3611,35.3935,35.3531,35.3531,18000.0
2007-04-09 14:00:00,43.74,43.8,43.71,43.74,34600.0,35.3611,35.4097,35.3369,35.3611,34600.0
2007-04-09 14:30:00,43.74,43.88,43.74,43.87,34300.0,35.3611,35.4743,35.3611,35.4662,34300.0
2007-04-09 15:00:00,43.86,43.9,43.82,43.86,62800.0,35.4582,35.4905,35.4258,35.4582,62800.0
2007-04-09 15:30:00,43.86,43.9,43.76,43.81,78400.0,35.4582,35.4905,35.3773,35.4177,78400.0
2007-04-10 09:30:00,43.85,43.89,43.63,43.85,40900.0,35.4501,35.4824,35.2722,35.4501,40900.0
2007-04-10 10:00:00,43.82,43.88,43.71,43.87,42100.0,35.4258,35.4743,35.3369,35.4662,42100.0
2007-04-10 10:30:00,43.88,43.9,43.83,43.88,34000.0,35.4743,35.4905,35.4339,35.4743,34000.0
2007-04-10 11:00:00,43.88,43.89,43.82,43.86,52400.0,35.4743,35.4824,35.4258,35.4582,52400.0
2007-04-10 11:30:00,43.86,43.91,43.8,43.81,45500.0,35.4582,35.4986,35.4097,35.4177,45500.0
2007-04-10 12:00:00,43.79,43.81,43.77,43.78,72500.0,35.4016,35.4177,35.3854,35.3935,72500.0
2007-04-10 12:30:00,43.78,43.8,43.71,43.72,40100.0,35.3935,35.4097,35.3369,35.345,40100.0
2007-04-10 13:00:00,43.72,43.8,43.72,43.77,28100.0,35.345,35.4097,35.345,35.3854,28100.0
2007-04-10 13:30:00,43.75,43.86,43.75,43.83,42800.0,35.3692,35.4582,35.3692,35.4339,42800.0
2007-04-10 14:00:00,43.84,43.84,43.78,43.8,33500.0,35.442,35.442,35.3935,35.4097,33500.0
2007-04-10 14:30:00,43.8,43.81,43.69,43.7,62900.0,35.4097,35.4177,35.3207,35.3288,62900.0
2007-04-10 15:00:00,43.7,43.76,43.66,43.66,56600.0,35.3288,35.3773,35.2965,35.2965,56600.0
2007-04-10 15:30:00,43.66,43.7,43.63,43.66,86200.0,35.2965,35.3288,35.2722,35.2965,86200.0
2007-04-11 09:30:00,43.74,43.78,43.68,43.73,66700.0,35.3611,35.3935,35.3126,35.3531,66700.0
2007-04-11 10:00:00,43.73,43.74,43.69,43.72,44400.0,35.3531,35.3611,35.3207,35.345,44400.0
2007-04-11 10:30:00,43.72,43.72,43.58,43.59,75000.0,35.345,35.345,35.2318,35.2399,75000.0
2007-04-11 11:00:00,43.6,43.82,43.59,43.79,75900.0,35.248,35.4258,35.2399,35.4016,75900.0
2007-04-11 11:30:00,43.78,43.79,43.68,43.76,49300.0,35.3935,35.4016,35.3126,35.3773,49300.0
2007-04-11 12:00:00,43.77,43.85,43.74,43.77,34400.0,35.3854,35.4501,35.3611,35.3854,34400.0
2007-04-11 12:30:00,43.77,43.8,43.74,43.79,24600.0,35.3854,35.4097,35.3611,35.4016,24600.0
2007-04-11 13:00:00,43.78,43.84,43.77,43.79,23800.0,35.3935,35.442,35.3854,35.4016,23800.0
2007-04-11 13:30:00,43.79,43.79,43.74,43.76,29800.0,35.4016,35.4016,35.3611,35.3773,29800.0
2007-04-11 14:00:00,43.76,43.76,43.56,43.61,148100.0,35.3773,35.3773,35.2156,35.256,148100.0
2007-04-11 14:30:00,43.61,43.67,43.55,43.62,120300.0,35.256,35.3046,35.2075,35.2641,120300.0
2007-04-11 15:00:00,43.62,43.71,43.6,43.71,59600.0,35.2641,35.3369,35.248,35.3369,59600.0
2007-04-11 15:30:00,43.71,43.71,43.6,43.66,89700.0,35.3369,35.3369,35.248,35.2965,89700.0
2007-04-12 09:30:00,43.63,43.8,43.6,43.62,60400.0,35.2722,35.4097,35.248,35.2641,60400.0
2007-04-12 10:00:00,43.61,43.79,43.6,43.77,46400.0,35.256,35.4016,35.248,35.3854,46400.0
2007-04-12 10:30:00,43.78,43.92,43.76,43.88,48600.0,35.3935,35.5067,35.3773,35.4743,48600.0
2007-04-12 11:00:00,43.87,43.9,43.75,43.9,46900.0,35.4662,35.4905,35.3692,35.4905,46900.0
2007-04-12 11:30:00,43.89,43.96,43.85,43.95,51900.0,35.4824,35.539,35.4501,35.5309,51900.0
2007-04-12 12:00:00,43.94,44.07,43.94,43.98,61500.0,35.5228,35.6279,35.5228,35.5552,61500.0
2007-04-12 12:30:00,43.96,43.98,43.95,43.98,27100.0,35.539,35.5552,35.5309,35.5552,27100.0
2007-04-12 13:00:00,43.98,44.05,43.9,43.92,42200.0,35.5552,35.6118,35.4905,35.5067,42200.0
2007-04-12 13:30:00,43.93,43.98,43.91,43.92,33200.0,35.5147,35.5552,35.4986,35.5067,33200.0
2007-04-12 14:00:00,43.91,44.01,43.9,43.98,41500.0,35.4986,35.5794,35.4905,35.5552,41500.0
2007-04-12 14:30:00,43.98,44.02,43.95,44.01,27900.0,35.5552,35.5875,35.5309,35.5794,27900.0
2007-04-12 15:00:00,44.01,44.09,44.0,44.07,29300.0,35.5794,35.6441,35.5713,35.6279,29300.0
2007-04-12 15:30:00,44.06,44.08,44.0,44.02,82300.0,35.6198,35.636,35.5713,35.5875,82300.0
2007-04-13 09:30:00,44.0,44.08,43.85,43.99,50400.0,35.5713,35.636,35.4501,35.5633,50400.0
2007-04-13 10:00:00,43.97,43.97,43.71,43.71,71100.0,35.5471,35.5471,35.3369,35.3369,71100.0
2007-04-13 10:30:00,43.71,43.89,43.68,43.75,39200.0,35.3369,35.4824,35.3126,35.3692,39200.0
2007-04-13 11:00:00,43.76,43.82,43.75,43.8,22200.0,35.3773,35.4258,35.3692,35.4097,22200.0
2007-04-13 11:30:00,43.8,43.8,43.72,43.74,27900.0,35.4097,35.4097,35.345,35.3611,27900.0
2007-04-13 12:00:00,43.73,43.79,43.73,43.79,35600.0,35.3531,35.4016,35.3531,35.4016,35600.0
2007-04-13 12:30:00,43.79,43.79,43.73,43.73,24200.0,35.4016,35.4016,35.3531,35.3531,24200.0
2007-04-13 13:00:00,43.72,43.75,43.68,43.68,22600.0,35.345,35.3692,35.3126,35.3126,22600.0
2007-04-13 13:30:00,43.68,43.84,43.68,43.8,38500.0,35.3126,35.442,35.3126,35.4097,38500.0
2007-04-13 14:00:00,43.79,43.82,43.75,43.77,29300.0,35.4016,35.4258,35.3692,35.3854,29300.0
2007-04-13 14:30:00,43.77,43.8,43.75,43.77,32100.0,35.3854,35.4097,35.3692,35.3854,32100.0
2007-04-13 15:00:00,43.77,43.79,43.75,43.75,42600.0,35.3854,35.4016,35.3692,35.3692,42600.0
2007-04-13 15:30:00,43.76,43.81,43.75,43.79,55500.0,35.3773,35.4177,35.3692,35.4016,55500.0
2007-04-16 09:30:00,43.89,44.26,43.89,44.23,71100.0,35.4824,35.7815,35.4824,35.7573,71100.0
2007-04-16 10:00:00,44.24,44.33,44.14,44.19,43200.0,35.7654,35.8381,35.6845,35.7249,43200.0
2007-04-16 10:30:00,44.21,44.28,44.19,44.24,28300.0,35.7411,35.7977,35.7249,35.7654,28300.0
2007-04-16 11:00:00,44.24,44.37,44.21,44.36,38400.0,35.7654,35.8705,35.7411,35.8624,38400.0
2007-04-16 11:30:00,44.35,44.4,44.32,44.34,47300.0,35.8543,35.8947,35.83,35.8462,47300.0
2007-04-16 12:00:00,44.35,44.36,44.29,44.3,26200.0,35.8543,35.8624,35.8058,35.8139,26200.0
2007-04-16 12:30:00,44.29,44.29,44.19,44.19,24600.0,35.8058,35.8058,35.7249,35.7249,24600.0
2007-04-16 13:00:00,44.19,44.25,44.12,44.25,35900.0,35.7249,35.7735,35.6684,35.7735,35900.0
2007-04-16 13:30:00,44.24,44.27,44.18,44.18,40300.0,35.7654,35.7896,35.7169,35.7169,40300.0
2007-04-16 14:00:00,44.19,44.23,44.16,44.21,41700.0,35.7249,35.7573,35.7007,35.7411,41700.0
2007-04-16 14:30:00,44.2,44.24,44.18,44.23,32300.0,35.733,35.7654,35.7169,35.7573,32300.0
2007-04-16 15:00:00,44.24,44.32,44.2,44.29,45400.0,35.7654,35.83,35.733,35.8058,45400.0
2007-04-16 15:30:00,44.29,44.41,44.27,44.4,128800.0,35.8058,35.9028,35.7896,35.8947,128800.0
2007-04-17 09:30:00,44.38,44.49,44.27,44.35,48900.0,35.8785,35.9675,35.7896,35.8543,48900.0
2007-04-17 10:00:00,44.35,44.48,44.3,44.39,26800.0,35.8543,35.9594,35.8139,35.8866,26800.0
2007-04-17 10:30:00,44.38,44.59,44.37,44.55,28200.0,35.8785,36.0483,35.8705,36.016,28200.0
2007-04-17 11:00:00,44.53,44.57,44.35,44.4,47400.0,35.9998,36.0322,35.8543,35.8947,47400.0
2007-04-17 11:30:00,44.4,44.46,44.32,44.44,34300.0,35.8947,35.9432,35.83,35.9271,34300.0
2007-04-17 12:00:00,44.44,44.49,44.38,44.46,22100.0,35.9271,35.9675,35.8785,35.9432,22100.0
2007-04-17 12:30:00,44.47,44.47,44.35,44.43,19700.0,35.9513,35.9513,35.8543,35.919,19700.0
2007-04-17 13:00:00,44.43,44.5,44.39,44.43,24700.0,35.919,35.9756,35.8866,35.919,24700.0
2007-04-17 13:30:00,44.43,44.43,44.36,44.37,19400.0,35.919,35.919,35.8624,35.8705,19400.0
2007-04-17 14:00:00,44.37,44.44,44.31,44.32,46000.0,35.8705,35.9271,35.822,35.83,46000.0
2007-04-17 14:30:00,44.31,44.32,44.23,44.23,46400.0,35.822,35.83,35.7573,35.7573,46400.0
2007-04-17 15:00:00,44.24,44.24,44.12,44.21,67200.0,35.7654,35.7654,35.6684,35.7411,67200.0
2007-04-17 15:30:00,44.21,44.24,44.15,44.2,78200.0,35.7411,35.7654,35.6926,35.733,78200.0
2007-04-18 09:30:00,44.19,44.19,43.9,43.92,49800.0,35.7249,35.7249,35.4905,35.5067,49800.0
2007-04-18 10:00:00,43.93,43.97,43.88,43.94,77600.0,35.5147,35.5471,35.4743,35.5228,77600.0
2007-04-18 10:30:00,43.94,43.96,43.84,43.9,51100.0,35.5228,35.539,35.442,35.4905,51100.0
2007-04-18 11:00:00,43.9,44.04,43.9,44.0,28100.0,35.4905,35.6037,35.4905,35.5713,28100.0
2007-04-18 11:30:00,44.0,44.03,43.98,44.03,26200.0,35.5713,35.5956,35.5552,35.5956,26200.0
2007-04-18 12:00:00,44.03,44.05,43.99,44.0,28100.0,35.5956,35.6118,35.5633,35.5713,28100.0
2007-04-18 12:30:00,43.99,44.08,43.98,44.05,33800.0,35.5633,35.636,35.5552,35.6118,33800.0
2007-04-18 13:00:00,44.05,44.06,44.0,44.03,35600.0,35.6118,35.6198,35.5713,35.5956,35600.0
2007-04-18 13:30:00,44.03,44.1,43.99,44.01,39300.0,35.5956,35.6522,35.5633,35.5794,39300.0
2007-04-18 14:00:00,44.02,44.19,44.02,44.18,48600.0,35.5875,35.7249,35.5875,35.7169,48600.0
2007-04-18 14:30:00,44.19,44.23,44.13,44.19,51500.0,35.7249,35.7573,35.6764,35.7249,51500.0
2007-04-18 15:00:00,44.19,44.19,44.06,44.12,71300.0,35.7249,35.7249,35.6198,35.6684,71300.0
2007-04-18 15:30:00,44.12,44.12,43.95,43.96,97900.0,35.6684,35.6684,35.5309,35.539,97900.0
2007-04-19 09:30:00,44.79,44.79,43.57,43.92,94000.0,36.21,36.21,35.2237,35.5067,94000.0
2007-04-19 10:00:00,43.91,44.09,43.91,44.06,53500.0,35.4986,35.6441,35.4986,35.6198,53500.0
2007-04-19 10:30:00,44.03,44.04,43.9,44.03,23400.0,35.5956,35.6037,35.4905,35.5956,23400.0
2007-04-19 11:00:00,44.02,44.15,43.94,43.95,39000.0,35.5875,35.6926,35.5228,35.5309,39000.0
2007-04-19 11:30:00,43.94,44.05,43.94,44.0,15400.0,35.5228,35.6118,35.5228,35.5713,15400.0
2007-04-19 12:00:00,43.99,44.1,43.96,44.03,22200.0,35.5633,35.6522,35.539,35.5956,22200.0
2007-04-19 12:30:00,44.02,44.05,43.96,43.98,18300.0,35.5875,35.6118,35.539,35.5552,18300.0
2007-04-19 13:00:00,43.99,44.04,43.98,44.0,15300.0,35.5633,35.6037,35.5552,35.5713,15300.0
2007-04-19 13:30:00,44.0,44.0,43.93,43.99,23000.0,35.5713,35.5713,35.5147,35.5633,23000.0
2007-04-19 14:00:00,43.98,43.98,43.9,43.91,34200.0,35.5552,35.5552,35.4905,35.4986,34200.0
2007-04-19 14:30:00,43.92,44.0,43.91,43.92,48300.0,35.5067,35.5713,35.4986,35.5067,48300.0
2007-04-19 15:00:00,43.91,44.03,43.9,44.01,60300.0,35.4986,35.5956,35.4905,35.5794,60300.0
2007-04-19 15:30:00,44.02,44.04,43.9,43.96,111100.0,35.5875,35.6037,35.4905,35.539,111100.0
2007-04-20 09:30:00,44.41,44.46,44.22,44.35,201600.0,35.9028,35.9432,35.7492,35.8543,201600.0
2007-04-20 10:00:00,44.35,44.48,44.32,44.47,61500.0,35.8543,35.9594,35.83,35.9513,61500.0
2007-04-20 10:30:00,44.44,44.46,44.3,44.3,38200.0,35.9271,35.9432,35.8139,35.8139,38200.0
2007-04-20 11:00:00,44.3,44.38,44.24,44.38,43400.0,35.8139,35.8785,35.7654,35.8785,43400.0
2007-04-20 11:30:00,44.38,44.39,44.27,44.27,24300.0,35.8785,35.8866,35.7896,35.7896,24300.0
2007-04-20 12:00:00,44.26,44.3,44.21,44.23,22800.0,35.7815,35.8139,35.7411,35.7573,22800.0
2007-04-20 12:30:00,44.25,44.39,44.14,44.38,43900.0,35.7735,35.8866,35.6845,35.8785,43900.0
2007-04-20 13:00:00,44.35,44.43,44.34,44.41,17700.0,35.8543,35.919,35.8462,35.9028,17700.0
2007-04-20 13:30:00,44.43,44.43,44.36,44.36,12600.0,35.919,35.919,35.8624,35.8624,12600.0
2007-04-20 14:00:00,44.36,44.61,44.34,44.61,137300.0,35.8624,36.0645,35.8462,36.0645,137300.0
2007-04-20 14:30:00,44.6,44.71,44.58,44.63,76800.0,36.0564,36.1453,36.0402,36.0807,76800.0
2007-04-20 15:00:00,44.63,44.71,44.54,44.55,68800.0,36.0807,36.1453,36.0079,36.016,68800.0
2007-04-20 15:30:00,44.56,44.64,44.53,44.64,75300.0,36.0241,36.0887,35.9998,36.0887,75300.0
2007-04-23 09:30:00,44.6,44.77,44.48,44.51,53600.0,36.0564,36.1938,35.9594,35.9836,53600.0
2007-04-23 10:00:00,44.49,44.71,44.48,44.6,36000.0,35.9675,36.1453,35.9594,36.0564,36000.0
2007-04-23 10:30:00,44.6,44.7,44.58,44.64,25600.0,36.0564,36.1372,36.0402,36.0887,25600.0
2007-04-23 11:00:00,44.64,44.7,44.57,44.63,27000.0,36.0887,36.1372,36.0322,36.0807,27000.0
2007-04-23 11:30:00,44.62,44.62,44.57,44.6,35700.0,36.0726,36.0726,36.0322,36.0564,35700.0
2007-04-23 12:00:00,44.61,44.61,44.53,44.54,30800.0,36.0645,36.0645,35.9998,36.0079,30800.0
2007-04-23 12:30:00,44.53,44.55,44.5,44.54,18400.0,35.9998,36.016,35.9756,36.0079,18400.0
2007-04-23 13:00:00,44.54,44.57,44.5,44.55,15200.0,36.0079,36.0322,35.9756,36.016,15200.0
2007-04-23 13:30:00,44.57,44.58,44.4,44.4,18200.0,36.0322,36.0402,35.8947,35.8947,18200.0
2007-04-23 14:00:00,44.4,44.47,44.37,44.47,32200.0,35.8947,35.9513,35.8705,35.9513,32200.0
2007-04-23 14:30:00,44.49,44.5,44.44,44.45,23000.0,35.9675,35.9756,35.9271,35.9351,23000.0
2007-04-23 15:00:00,44.44,44.59,44.41,44.59,29000.0,35.9271,36.0483,35.9028,36.0483,29000.0
2007-04-23 15:30:00,44.59,44.6,44.51,44.53,66500.0,36.0483,36.0564,35.9836,35.9998,66500.0
2007-04-24 09:30:00,44.42,44.73,44.12,44.21,58300.0,35.9109,36.1615,35.6684,35.7411,58300.0
2007-04-24 10:00:00,44.21,44.21,44.0,44.03,88800.0,35.7411,35.7411,35.5713,35.5956,88800.0
2007-04-24 10:30:00,44.03,44.24,44.0,44.04,37700.0,35.5956,35.7654,35.5713,35.6037,37700.0
2007-04-24 11:00:00,44.07,44.25,44.03,44.16,45200.0,35.6279,35.7735,35.5956,35.7007,45200.0
2007-04-24 11:30:00,44.17,44.2,44.01,44.01,44600.0,35.7088,35.733,35.5794,35.5794,44600.0
2007-04-24 12:00:00,44.01,44.04,43.97,43.99,71700.0,35.5794,35.6037,35.5471,35.5633,71700.0
2007-04-24 12:30:00,44.0,44.06,43.95,44.06,25800.0,35.5713,35.6198,35.5309,35.6198,25800.0
2007-04-24 13:00:00,44.07,44.11,43.8,43.81,84600.0,35.6279,35.6603,35.4097,35.4177,84600.0
2007-04-24 13:30:00,43.81,43.92,43.8,43.86,46700.0,35.4177,35.5067,35.4097,35.4582,46700.0
2007-04-24 14:00:00,43.86,44.02,43.81,43.9,52300.0,35.4582,35.5875,35.4177,35.4905,52300.0
2007-04-24 14:30:00,43.9,44.0,43.87,43.98,56800.0,35.4905,35.5713,35.4662,35.5552,56800.0
2007-04-24 15:00:00,43.98,44.08,43.92,43.96,79200.0,35.5552,35.636,35.5067,35.539,79200.0
2007-04-24 15:30:00,43.95,44.09,43.95,44.01,87600.0,35.5309,35.6441,35.5309,35.5794,87600.0
2007-04-25 09:30:00,44.32,44.65,44.22,44.27,88100.0,35.83,36.0968,35.7492,35.7896,88100.0
2007-04-25 10:00:00,44.26,44.43,44.17,44.41,77400.0,35.7815,35.919,35.7088,35.9028,77400.0
2007-04-25 10:30:00,44.41,44.43,44.34,44.4,43600.0,35.9028,35.919,35.8462,35.8947,43600.0
2007-04-25 11:00:00,44.4,44.54,44.27,44.36,42400.0,35.8947,36.0079,35.7896,35.8624,42400.0
2007-04-25 11:30:00,44.37,44.49,44.25,44.47,37600.0,35.8705,35.9675,35.7735,35.9513,37600.0
2007-04-25 12:00:00,44.46,44.48,44.22,44.24,31400.0,35.9432,35.9594,35.7492,35.7654,31400.0
2007-04-25 12:30:00,44.24,44.26,44.21,44.25,23600.0,35.7654,35.7815,35.7411,35.7735,23600.0
2007-04-25 13:00:00,44.25,44.32,44.25,44.26,24400.0,35.7735,35.83,35.7735,35.7815,24400.0
2007-04-25 13:30:00,44.26,44.28,44.17,44.2,51300.0,35.7815,35.7977,35.7088,35.733,51300.0
2007-04-25 14:00:00,44.18,44.19,44.04,44.04,96000.0,35.7169,35.7249,35.6037,35.6037,96000.0
2007-04-25 14:30:00,44.04,44.12,44.02,44.09,93200.0,35.6037,35.6684,35.5875,35.6441,93200.0
2007-04-25 15:00:00,44.1,44.18,44.04,44.09,111500.0,35.6522,35.7169,35.6037,35.6441,111500.0
2007-04-25 15:30:00,44.08,44.26,44.07,44.16,195400.0,35.636,35.7815,35.6279,35.7007,195400.0
2007-04-26 09:30:00,44.2,44.33,43.83,43.87,99900.0,35.733,35.8381,35.4339,35.4662,99900.0
2007-04-26 10:00:00,43.88,44.05,43.86,43.99,58300.0,35.4743,35.6118,35.4582,35.5633,58300.0
2007-04-26 10:30:00,43.99,44.04,43.96,44.0,63800.0,35.5633,35.6037,35.539,35.5713,63800.0
2007-04-26 11:00:00,44.0,44.02,43.95,43.99,53100.0,35.5713,35.5875,35.5309,35.5633,53100.0
2007-04-26 11:30:00,43.98,44.06,43.94,43.96,48400.0,35.5552,35.6198,35.5228,35.539,48400.0
2007-04-26 12:00:00,43.96,44.06,43.95,44.06,51200.0,35.539,35.6198,35.5309,35.6198,51200.0
2007-04-26 12:30:00,44.06,44.08,44.0,44.03,49900.0,35.6198,35.636,35.5713,35.5956,49900.0
2007-04-26 13:00:00,44.03,44.1,44.02,44.04,43600.0,35.5956,35.6522,35.5875,35.6037,43600.0
2007-04-26 13:30:00,44.05,44.09,44.02,44.08,56900.0,35.6118,35.6441,35.5875,35.636,56900.0
2007-04-26 14:00:00,44.07,44.12,44.03,44.06,78000.0,35.6279,35.6684,35.5956,35.6198,78000.0
2007-04-26 14:30:00,44.06,44.16,44.03,44.11,90600.0,35.6198,35.7007,35.5956,35.6603,90600.0
2007-04-26 15:00:00,44.12,44.16,44.08,44.16,84400.0,35.6684,35.7007,35.636,35.7007,84400.0
2007-04-26 15:30:00,44.17,44.19,44.09,44.11,133100.0,35.7088,35.7249,35.6441,35.6603,133100.0
2007-04-27 09:30:00,44.11,44.11,43.82,44.0,29500.0,35.6603,35.6603,35.4258,35.5713,29500.0
2007-04-27 10:00:00,43.96,44.08,43.78,43.91,66600.0,35.539,35.636,35.3935,35.4986,66600.0
2007-04-27 10:30:00,43.91,43.93,43.58,43.74,74400.0,35.4986,35.5147,35.2318,35.3611,74400.0
2007-04-27 11:00:00,43.74,43.84,43.74,43.79,25000.0,35.3611,35.442,35.3611,35.4016,25000.0
2007-04-27 11:30:00,43.79,43.86,43.77,43.85,24100.0,35.4016,35.4582,35.3854,35.4501,24100.0
2007-04-27 12:00:00,43.86,43.92,43.82,43.82,26700.0,35.4582,35.5067,35.4258,35.4258,26700.0
2007-04-27 12:30:00,43.82,43.96,43.82,43.91,20700.0,35.4258,35.539,35.4258,35.4986,20700.0
2007-04-27 13:00:00,43.92,43.93,43.85,43.93,19800.0,35.5067,35.5147,35.4501,35.5147,19800.0
2007-04-27 13:30:00,43.93,44.05,43.93,44.01,28400.0,35.5147,35.6118,35.5147,35.5794,28400.0
2007-04-27 14:00:00,44.02,44.05,43.95,44.03,50500.0,35.5875,35.6118,35.5309,35.5956,50500.0
2007-04-27 14:30:00,44.0,44.12,44.0,44.08,46600.0,35.5713,35.6684,35.5713,35.636,46600.0
2007-04-27 15:00:00,44.08,44.11,44.0,44.04,48200.0,35.636,35.6603,35.5713,35.6037,48200.0
2007-04-27 15:30:00,44.03,44.05,43.92,44.01,86600.0,35.5956,35.6118,35.5067,35.5794,86600.0
2007-04-30 09:30:00,43.97,43.99,43.69,43.76,33900.0,35.5471,35.5633,35.3207,35.3773,33900.0
2007-04-30 10:00:00,43.79,43.85,43.65,43.79,42300.0,35.4016,35.4501,35.2884,35.4016,42300.0
2007-04-30 10:30:00,43.78,43.83,43.68,43.8,53500.0,35.3935,35.4339,35.3126,35.4097,53500.0
2007-04-30 11:00:00,43.78,43.81,43.71,43.78,39300.0,35.3935,35.4177,35.3369,35.3935,39300.0
2007-04-30 11:30:00,43.78,43.82,43.67,43.7,34700.0,35.3935,35.4258,35.3046,35.3288,34700.0
2007-04-30 12:00:00,43.69,43.75,43.68,43.72,24400.0,35.3207,35.3692,35.3126,35.345,24400.0
2007-04-30 12:30:00,43.74,43.81,43.67,43.69,29000.0,35.3611,35.4177,35.3046,35.3207,29000.0
2007-04-30 13:00:00,43.69,43.76,43.66,43.67,26500.0,35.3207,35.3773,35.2965,35.3046,26500.0
2007-04-30 13:30:00,43.66,43.75,43.57,43.62,60600.0,35.2965,35.3692,35.2237,35.2641,60600.0
2007-04-30 14:00:00,43.64,43.65,43.54,43.54,51700.0,35.2803,35.2884,35.1995,35.1995,51700.0
2007-04-30 14:30:00,43.55,43.55,43.35,43.37,82700.0,35.2075,35.2075,35.0459,35.062,82700.0
2007-04-30 15:00:00,43.39,43.43,43.28,43.3,94000.0,35.0782,35.1105,34.9893,35.0054,94000.0
2007-04-30 15:30:00,43.28,43.32,42.99,43.01,342500.0,34.9893,35.0216,34.7548,34.771,342500.0
2007-05-01 09:30:00,43.0,43.05,42.68,42.69,138300.0,34.7629,34.8033,34.5042,34.5123,138300.0
2007-05-01 10:00:00,42.68,42.74,42.46,42.5,189100.0,34.5042,34.5527,34.3263,34.3587,189100.0
2007-05-01 10:30:00,42.5,42.55,42.22,42.34,174100.0,34.3587,34.3991,34.1323,34.2293,174100.0
2007-05-01 11:00:00,42.35,42.35,42.18,42.26,129800.0,34.2374,34.2374,34.1,34.1647,129800.0
2007-05-01 11:30:00,42.24,42.48,42.12,42.12,154700.0,34.1485,34.3425,34.0515,34.0515,154700.0
2007-05-01 12:00:00,42.12,42.22,42.06,42.16,111500.0,34.0515,34.1323,34.003,34.0838,111500.0
2007-05-01 12:30:00,42.17,42.24,42.16,42.24,79200.0,34.0919,34.1485,34.0838,34.1485,79200.0
2007-05-01 13:00:00,42.24,42.24,42.03,42.13,135800.0,34.1485,34.1485,33.9787,34.0596,135800.0
2007-05-01 13:30:00,42.13,42.28,42.08,42.19,140500.0,34.0596,34.1808,34.0191,34.1081,140500.0
2007-05-01 14:00:00,42.2,42.33,42.12,42.26,154600.0,34.1161,34.2212,34.0515,34.1647,154600.0
2007-05-01 14:30:00,42.26,42.34,42.24,42.31,164000.0,34.1647,34.2293,34.1485,34.2051,164000.0
2007-05-01 15:00:00,42.32,42.32,42.15,42.15,173200.0,34.2132,34.2132,34.0757,34.0757,173200.0
2007-05-01 15:30:00,42.15,42.38,42.15,42.25,344000.0,34.0757,34.2617,34.0757,34.1566,344000.0
2007-05-02 09:30:00,42.26,42.7,42.26,42.6,95600.0,34.1647,34.5204,34.1647,34.4395,95600.0
2007-05-02 10:00:00,42.6,42.82,42.53,42.76,102100.0,34.4395,34.6174,34.3829,34.5689,102100.0
2007-05-02 10:30:00,42.76,42.95,42.49,42.56,203700.0,34.5689,34.7225,34.3506,34.4072,203700.0
2007-05-02 11:00:00,42.56,42.7,42.53,42.69,67300.0,34.4072,34.5204,34.3829,34.5123,67300.0
2007-05-02 11:30:00,42.7,42.71,42.61,42.61,56800.0,34.5204,34.5285,34.4476,34.4476,56800.0
2007-05-02 12:00:00,42.61,42.65,42.54,42.55,74600.0,34.4476,34.4799,34.391,34.3991,74600.0
2007-05-02 12:30:00,42.54,42.6,42.51,42.51,60900.0,34.391,34.4395,34.3668,34.3668,60900.0
2007-05-02 13:00:00,42.51,42.65,42.48,42.49,229100.0,34.3668,34.4799,34.3425,34.3506,229100.0
2007-05-02 13:30:00,42.49,42.67,42.49,42.62,149100.0,34.3506,34.4961,34.3506,34.4557,149100.0
2007-05-02 14:00:00,42.64,42.79,42.64,42.68,125000.0,34.4719,34.5931,34.4719,34.5042,125000.0
2007-05-02 14:30:00,42.67,42.87,42.66,42.83,116000.0,34.4961,34.6578,34.488,34.6255,116000.0
2007-05-02 15:00:00,42.83,42.84,42.68,42.79,151400.0,34.6255,34.6336,34.5042,34.5931,151400.0
2007-05-02 15:30:00,42.8,42.8,42.55,42.64,502700.0,34.6012,34.6012,34.3991,34.4719,502700.0
2007-05-03 09:30:00,42.83,43.07,42.83,43.05,59400.0,34.6255,34.8195,34.6255,34.8033,59400.0
2007-05-03 10:00:00,43.05,43.1,42.85,42.98,69800.0,34.8033,34.8437,34.6416,34.7467,69800.0
2007-05-03 10:30:00,43.0,43.16,42.94,43.1,84700.0,34.7629,34.8923,34.7144,34.8437,84700.0
2007-05-03 11:00:00,43.1,43.1,42.88,43.03,185800.0,34.8437,34.8437,34.6659,34.7872,185800.0
2007-05-03 11:30:00,43.03,43.12,43.0,43.1,52000.0,34.7872,34.8599,34.7629,34.8437,52000.0
2007-05-03 12:00:00,43.11,43.14,43.0,43.05,28800.0,34.8518,34.8761,34.7629,34.8033,28800.0
2007-05-03 12:30:00,43.05,43.19,43.05,43.17,41700.0,34.8033,34.9165,34.8033,34.9003,41700.0
2007-05-03 13:00:00,43.18,43.21,43.11,43.15,31300.0,34.9084,34.9327,34.8518,34.8842,31300.0
2007-05-03 13:30:00,43.15,43.23,43.12,43.13,61700.0,34.8842,34.9488,34.8599,34.868,61700.0
2007-05-03 14:00:00,43.11,43.2,42.99,43.09,101300.0,34.8518,34.9246,34.7548,34.8357,101300.0
2007-05-03 14:30:00,43.1,43.24,43.04,43.21,56200.0,34.8437,34.9569,34.7952,34.9327,56200.0
2007-05-03 15:00:00,43.22,43.24,43.12,43.21,60500.0,34.9408,34.9569,34.8599,34.9327,60500.0
2007-05-03 15:30:00,43.21,43.23,43.13,43.2,290600.0,34.9327,34.9488,34.868,34.9246,290600.0
2007-05-04 09:30:00,43.35,43.35,43.04,43.09,37300.0,35.0459,35.0459,34.7952,34.8357,37300.0
2007-05-04 10:00:00,43.1,43.14,43.04,43.06,42100.0,34.8437,34.8761,34.7952,34.8114,42100.0
2007-05-04 10:30:00,43.06,43.12,42.99,43.05,37900.0,34.8114,34.8599,34.7548,34.8033,37900.0
2007-05-04 11:00:00,43.04,43.04,42.87,42.88,102100.0,34.7952,34.7952,34.6578,34.6659,102100.0
2007-05-04 11:30:00,42.88,42.88,42.8,42.82,94400.0,34.6659,34.6659,34.6012,34.6174,94400.0
2007-05-04 12:00:00,42.83,42.83,42.5,42.56,126200.0,34.6255,34.6255,34.3587,34.4072,126200.0
2007-05-04 12:30:00,42.54,42.67,42.46,42.62,60800.0,34.391,34.4961,34.3263,34.4557,60800.0
2007-05-04 13:00:00,42.64,42.7,42.6,42.6,52300.0,34.4719,34.5204,34.4395,34.4395,52300.0
2007-05-04 13:30:00,42.6,42.68,42.59,42.68,59700.0,34.4395,34.5042,34.4314,34.5042,59700.0
2007-05-04 14:00:00,42.68,42.73,42.61,42.63,56300.0,34.5042,34.5446,34.4476,34.4638,56300.0
2007-05-04 14:30:00,42.62,42.63,42.56,42.59,81100.0,34.4557,34.4638,34.4072,34.4314,81100.0
2007-05-04 15:00:00,42.59,42.64,42.57,42.64,99600.0,34.4314,34.4719,34.4153,34.4719,99600.0
2007-05-04 15:30:00,42.64,42.77,42.58,42.74,385100.0,34.4719,34.577,34.4234,34.5527,385100.0
2007-05-07 09:30:00,42.81,43.38,42.81,43.09,79700.0,34.6093,35.0701,34.6093,34.8357,79700.0
2007-05-07 10:00:00,43.08,43.17,43.05,43.08,52200.0,34.8276,34.9003,34.8033,34.8276,52200.0
2007-05-07 10:30:00,43.08,43.13,42.96,43.0,73900.0,34.8276,34.868,34.7306,34.7629,73900.0
2007-05-07 11:00:00,43.0,43.16,43.0,43.11,26100.0,34.7629,34.8923,34.7629,34.8518,26100.0
2007-05-07 11:30:00,43.08,43.17,43.03,43.05,37300.0,34.8276,34.9003,34.7872,34.8033,37300.0
2007-05-07 12:00:00,43.05,43.12,42.99,43.0,42400.0,34.8033,34.8599,34.7548,34.7629,42400.0
2007-05-07 12:30:00,43.0,43.07,42.99,42.99,74700.0,34.7629,34.8195,34.7548,34.7548,74700.0
2007-05-07 13:00:00,43.0,43.03,42.93,43.0,40500.0,34.7629,34.7872,34.7063,34.7629,40500.0
2007-05-07 13:30:00,43.0,43.02,42.95,42.95,52000.0,34.7629,34.7791,34.7225,34.7225,52000.0
2007-05-07 14:00:00,42.93,43.01,42.9,42.92,37800.0,34.7063,34.771,34.6821,34.6982,37800.0
2007-05-07 14:30:00,42.92,42.94,42.87,42.87,34200.0,34.6982,34.7144,34.6578,34.6578,34200.0
2007-05-07 15:00:00,42.88,42.88,42.76,42.8,59700.0,34.6659,34.6659,34.5689,34.6012,59700.0
2007-05-07 15:30:00,42.8,42.95,42.8,42.86,110900.0,34.6012,34.7225,34.6012,34.6497,110900.0
2007-05-08 09:30:00,42.65,42.82,42.62,42.76,49000.0,34.4799,34.6174,34.4557,34.5689,49000.0
2007-05-08 10:00:00,42.76,42.8,42.44,42.55,68600.0,34.5689,34.6012,34.3102,34.3991,68600.0
2007-05-08 10:30:00,42.56,42.57,42.48,42.55,92300.0,34.4072,34.4153,34.3425,34.3991,92300.0
2007-05-08 11:00:00,42.55,42.57,42.43,42.43,54600.0,34.3991,34.4153,34.3021,34.3021,54600.0
2007-05-08 11:30:00,42.44,42.51,42.22,42.22,118000.0,34.3102,34.3668,34.1323,34.1323,118000.0
2007-05-08 12:00:00,42.23,42.24,42.08,42.08,66400.0,34.1404,34.1485,34.0191,34.0191,66400.0
2007-05-08 12:30:00,42.09,42.12,42.04,42.07,128400.0,34.0272,34.0515,33.9868,34.0111,128400.0
2007-05-08 13:00:00,42.07,42.09,41.98,42.02,102000.0,34.0111,34.0272,33.9383,33.9706,102000.0
2007-05-08 13:30:00,42.02,42.06,41.99,42.02,72000.0,33.9706,34.003,33.9464,33.9706,72000.0
2007-05-08 14:00:00,42.02,42.09,41.93,41.94,144500.0,33.9706,34.0272,33.8979,33.906,144500.0
2007-05-08 14:30:00,41.94,41.97,41.87,41.96,92200.0,33.906,33.9302,33.8494,33.9221,92200.0
2007-05-08 15:00:00,41.95,42.13,41.93,42.13,112600.0,33.914,34.0596,33.8979,34.0596,112600.0
2007-05-08 15:30:00,42.12,42.13,41.98,42.1,198600.0,34.0515,34.0596,33.9383,34.0353,198600.0
2007-05-09 09:30:00,42.0,42.37,42.0,42.06,71200.0,33.9545,34.2536,33.9545,34.003,71200.0
2007-05-09 10:00:00,42.06,42.17,41.95,42.0,67100.0,34.003,34.0919,33.914,33.9545,67100.0
2007-05-09 10:30:00,42.0,42.08,41.93,41.98,83200.0,33.9545,34.0191,33.8979,33.9383,83200.0
2007-05-09 11:00:00,41.98,42.04,41.91,41.91,87600.0,33.9383,33.9868,33.8817,33.8817,87600.0
2007-05-09 11:30:00,41.92,42.01,41.92,42.0,47400.0,33.8898,33.9625,33.8898,33.9545,47400.0
2007-05-09 12:00:00,41.99,42.08,41.96,42.06,72400.0,33.9464,34.0191,33.9221,34.003,72400.0
2007-05-09 12:30:00,42.07,42.08,41.98,42.02,61800.0,34.0111,34.0191,33.9383,33.9706,61800.0
2007-05-09 13:00:00,42.02,42.06,41.98,41.99,46300.0,33.9706,34.003,33.9383,33.9464,46300.0
2007-05-09 13:30:00,42.0,42.01,41.96,41.98,49600.0,33.9545,33.9625,33.9221,33.9383,49600.0
2007-05-09 14:00:00,41.99,42.08,41.78,41.88,164100.0,33.9464,34.0191,33.7766,33.8574,164100.0
2007-05-09 14:30:00,41.88,42.22,41.78,42.1,133100.0,33.8574,34.1323,33.7766,34.0353,133100.0
2007-05-09 15:00:00,42.1,42.17,42.04,42.17,147000.0,34.0353,34.0919,33.9868,34.0919,147000.0
2007-05-09 15:30:00,42.17,42.19,41.98,42.06,372000.0,34.0919,34.1081,33.9383,34.003,372000.0
2007-05-10 09:30:00,42.06,42.2,41.8,42.02,105600.0,34.003,34.1161,33.7928,33.9706,105600.0
2007-05-10 10:00:00,42.04,42.09,41.97,42.06,73400.0,33.9868,34.0272,33.9302,34.003,73400.0
2007-05-10 10:30:00,42.06,42.11,42.04,42.11,73400.0,34.003,34.0434,33.9868,34.0434,73400.0
2007-05-10 11:00:00,42.11,42.13,41.86,41.87,76300.0,34.0434,34.0596,33.8413,33.8494,76300.0
2007-05-10 11:30:00,41.86,41.95,41.77,41.78,49200.0,33.8413,33.914,33.7685,33.7766,49200.0
2007-05-10 12:00:00,41.77,41.86,41.64,41.85,74800.0,33.7685,33.8413,33.6634,33.8332,74800.0
2007-05-10 12:30:00,41.83,41.87,41.75,41.82,55700.0,33.817,33.8494,33.7524,33.8089,55700.0
2007-05-10 13:00:00,41.81,41.82,41.76,41.78,82800.0,33.8009,33.8089,33.7604,33.7766,82800.0
2007-05-10 13:30:00,41.79,41.95,41.73,41.9,132800.0,33.7847,33.914,33.7362,33.8736,132800.0
2007-05-10 14:00:00,41.9,42.06,41.89,41.97,83500.0,33.8736,34.003,33.8655,33.9302,83500.0
2007-05-10 14:30:00,41.96,41.96,41.79,41.81,70700.0,33.9221,33.9221,33.7847,33.8009,70700.0
2007-05-10 15:00:00,41.79,41.89,41.74,41.83,107300.0,33.7847,33.8655,33.7443,33.817,107300.0
2007-05-10 15:30:00,41.83,41.85,41.77,41.81,126100.0,33.817,33.8332,33.7685,33.8009,126100.0
2007-05-11 09:30:00,42.03,42.22,41.88,42.01,61700.0,33.9787,34.1323,33.8574,33.9625,61700.0
2007-05-11 10:00:00,42.02,42.28,42.02,42.23,75400.0,33.9706,34.1808,33.9706,34.1404,75400.0
2007-05-11 10:30:00,42.22,42.43,42.21,42.37,62400.0,34.1323,34.3021,34.1242,34.2536,62400.0
2007-05-11 11:00:00,42.35,42.42,42.28,42.33,54900.0,34.2374,34.294,34.1808,34.2212,54900.0
2007-05-11 11:30:00,42.33,42.37,42.1,42.13,66200.0,34.2212,34.2536,34.0353,34.0596,66200.0
2007-05-11 12:00:00,42.11,42.13,42.01,42.01,59200.0,34.0434,34.0596,33.9625,33.9625,59200.0
2007-05-11 12:30:00,42.01,42.05,41.92,41.98,85100.0,33.9625,33.9949,33.8898,33.9383,85100.0
2007-05-11 13:00:00,41.99,42.17,41.91,42.12,71300.0,33.9464,34.0919,33.8817,34.0515,71300.0
2007-05-11 13:30:00,42.11,42.16,42.08,42.11,41000.0,34.0434,34.0838,34.0191,34.0434,41000.0
2007-05-11 14:00:00,42.09,42.16,42.07,42.1,49700.0,34.0272,34.0838,34.0111,34.0353,49700.0
2007-05-11 14:30:00,42.09,42.15,42.03,42.03,64200.0,34.0272,34.0757,33.9787,33.9787,64200.0
2007-05-11 15:00:00,42.03,42.23,42.03,42.21,124200.0,33.9787,34.1404,33.9787,34.1242,124200.0
2007-05-11 15:30:00,42.2,42.29,42.19,42.29,110600.0,34.1161,34.1889,34.1081,34.1889,110600.0
2007-05-14 09:30:00,42.47,42.7,42.24,42.52,87900.0,34.3344,34.5204,34.1485,34.3748,87900.0
2007-05-14 10:00:00,42.52,42.57,42.46,42.5,95500.0,34.3748,34.4153,34.3263,34.3587,95500.0
2007-05-14 10:30:00,42.49,42.55,42.38,42.39,43900.0,34.3506,34.3991,34.2617,34.2698,43900.0
2007-05-14 11:00:00,42.38,42.63,42.37,42.58,108900.0,34.2617,34.4638,34.2536,34.4234,108900.0
2007-05-14 11:30:00,42.58,42.69,42.57,42.67,68400.0,34.4234,34.5123,34.4153,34.4961,68400.0
2007-05-14 12:00:00,42.67,42.73,42.66,42.68,55900.0,34.4961,34.5446,34.488,34.5042,55900.0
2007-05-14 12:30:00,42.68,42.8,42.67,42.79,46600.0,34.5042,34.6012,34.4961,34.5931,46600.0
2007-05-14 13:00:00,42.79,42.8,42.67,42.74,68200.0,34.5931,34.6012,34.4961,34.5527,68200.0
2007-05-14 13:30:00,42.74,42.77,42.57,42.58,99800.0,34.5527,34.577,34.4153,34.4234,99800.0
2007-05-14 14:00:00,42.57,42.62,42.5,42.61,110500.0,34.4153,34.4557,34.3587,34.4476,110500.0
2007-05-14 14:30:00,42.62,42.72,42.62,42.65,108500.0,34.4557,34.5365,34.4557,34.4799,108500.0
2007-05-14 15:00:00,42.65,42.79,42.65,42.74,111200.0,34.4799,34.5931,34.4799,34.5527,111200.0
2007-05-14 15:30:00,42.75,42.79,42.65,42.75,162800.0,34.5608,34.5931,34.4799,34.5608,162800.0
2007-05-15 09:30:00,43.14,44.44,42.72,44.25,344100.0,34.8761,35.9271,34.5365,35.7735,344100.0
2007-05-15 10:00:00,44.25,44.49,44.07,44.46,196500.0,35.7735,35.9675,35.6279,35.9432,196500.0
2007-05-15 10:30:00,44.46,44.61,44.32,44.36,192300.0,35.9432,36.0645,35.83,35.8624,192300.0
2007-05-15 11:00:00,44.37,44.41,44.25,44.29,156600.0,35.8705,35.9028,35.7735,35.8058,156600.0
2007-05-15 11:30:00,44.3,44.34,44.23,44.28,105300.0,35.8139,35.8462,35.7573,35.7977,105300.0
2007-05-15 12:00:00,44.29,44.29,44.09,44.22,117000.0,35.8058,35.8058,35.6441,35.7492,117000.0
2007-05-15 12:30:00,44.22,44.28,44.09,44.14,103500.0,35.7492,35.7977,35.6441,35.6845,103500.0
2007-05-15 13:00:00,44.14,44.32,44.06,44.26,72900.0,35.6845,35.83,35.6198,35.7815,72900.0
2007-05-15 13:30:00,44.26,44.26,43.98,44.05,94300.0,35.7815,35.7815,35.5552,35.6118,94300.0
2007-05-15 14:00:00,44.05,44.14,44.0,44.12,142900.0,35.6118,35.6845,35.5713,35.6684,142900.0
2007-05-15 14:30:00,44.11,44.2,44.01,44.19,197900.0,35.6603,35.733,35.5794,35.7249,197900.0
2007-05-15 15:00:00,44.2,44.2,44.04,44.1,224000.0,35.733,35.733,35.6037,35.6522,224000.0
2007-05-15 15:30:00,44.1,44.17,44.0,44.07,237800.0,35.6522,35.7088,35.5713,35.6279,237800.0
2007-05-16 09:30:00,44.06,44.15,43.99,44.03,75600.0,35.6198,35.6926,35.5633,35.5956,75600.0
2007-05-16 10:00:00,44.03,44.22,44.0,44.03,83500.0,35.5956,35.7492,35.5713,35.5956,83500.0
2007-05-16 10:30:00,44.02,44.11,43.93,44.08,118400.0,35.5875,35.6603,35.5147,35.636,118400.0
2007-05-16 11:00:00,44.07,44.09,43.95,44.0,76100.0,35.6279,35.6441,35.5309,35.5713,76100.0
2007-05-16 11:30:00,43.99,44.12,43.97,44.07,71200.0,35.5633,35.6684,35.5471,35.6279,71200.0
2007-05-16 12:00:00,44.07,44.09,43.99,44.03,87000.0,35.6279,35.6441,35.5633,35.5956,87000.0
2007-05-16 12:30:00,44.02,44.04,43.94,44.04,78400.0,35.5875,35.6037,35.5228,35.6037,78400.0
2007-05-16 13:00:00,44.04,44.05,43.99,44.0,72500.0,35.6037,35.6118,35.5633,35.5713,72500.0
2007-05-16 13:30:00,44.01,44.19,44.0,44.17,86600.0,35.5794,35.7249,35.5713,35.7088,86600.0
2007-05-16 14:00:00,44.14,44.32,44.1,44.2,63300.0,35.6845,35.83,35.6522,35.733,63300.0
2007-05-16 14:30:00,44.2,44.26,44.15,44.18,54600.0,35.733,35.7815,35.6926,35.7169,54600.0
2007-05-16 15:00:00,44.19,44.2,44.06,44.13,62600.0,35.7249,35.733,35.6198,35.6764,62600.0
2007-05-16 15:30:00,44.13,44.21,44.13,44.16,89400.0,35.6764,35.7411,35.6764,35.7007,89400.0
2007-05-17 09:30:00,44.05,44.29,44.0,44.02,39500.0,35.6118,35.8058,35.5713,35.5875,39500.0
2007-05-17 10:00:00,44.01,44.22,44.0,44.07,52900.0,35.5794,35.7492,35.5713,35.6279,52900.0
2007-05-17 10:30:00,44.08,44.12,43.93,44.12,40000.0,35.636,35.6684,35.5147,35.6684,40000.0
2007-05-17 11:00:00,44.12,44.15,44.01,44.03,43400.0,35.6684,35.6926,35.5794,35.5956,43400.0
2007-05-17 11:30:00,44.02,44.11,44.0,44.03,30700.0,35.5875,35.6603,35.5713,35.5956,30700.0
2007-05-17 12:00:00,44.04,44.09,44.0,44.01,44800.0,35.6037,35.6441,35.5713,35.5794,44800.0
2007-05-17 12:30:00,44.0,44.05,43.98,44.03,35600.0,35.5713,35.6118,35.5552,35.5956,35600.0
2007-05-17 13:00:00,44.02,44.03,44.0,44.0,33900.0,35.5875,35.5956,35.5713,35.5713,33900.0
2007-05-17 13:30:00,44.01,44.03,44.0,44.03,40300.0,35.5794,35.5956,35.5713,35.5956,40300.0
2007-05-17 14:00:00,44.03,44.08,44.0,44.01,45500.0,35.5956,35.636,35.5713,35.5794,45500.0
2007-05-17 14:30:00,44.02,44.05,44.0,44.02,48200.0,35.5875,35.6118,35.5713,35.5875,48200.0
2007-05-17 15:00:00,44.03,44.05,43.98,43.98,92100.0,35.5956,35.6118,35.5552,35.5552,92100.0
2007-05-17 15:30:00,43.99,43.99,43.89,43.93,150700.0,35.5633,35.5633,35.4824,35.5147,150700.0
2007-05-18 09:30:00,44.0,44.13,43.95,44.13,152000.0,35.5713,35.6764,35.5309,35.6764,152000.0
2007-05-18 10:00:00,44.13,44.25,44.07,44.22,55000.0,35.6764,35.7735,35.6279,35.7492,55000.0
2007-05-18 10:30:00,44.23,44.25,44.04,44.07,45200.0,35.7573,35.7735,35.6037,35.6279,45200.0
2007-05-18 11:00:00,44.07,44.08,44.0,44.01,60600.0,35.6279,35.636,35.5713,35.5794,60600.0
2007-05-18 11:30:00,44.0,44.01,43.94,43.97,51900.0,35.5713,35.5794,35.5228,35.5471,51900.0
2007-05-18 12:00:00,43.97,44.0,43.95,43.95,39800.0,35.5471,35.5713,35.5309,35.5309,39800.0
2007-05-18 12:30:00,43.96,44.03,43.95,43.99,54000.0,35.539,35.5956,35.5309,35.5633,54000.0
2007-05-18 13:00:00,44.02,44.03,43.95,43.98,35900.0,35.5875,35.5956,35.5309,35.5552,35900.0
2007-05-18 13:30:00,43.98,44.03,43.95,43.98,70500.0,35.5552,35.5956,35.5309,35.5552,70500.0
2007-05-18 14:00:00,43.97,44.1,43.95,43.99,127400.0,35.5471,35.6522,35.5309,35.5633,127400.0
2007-05-18 14:30:00,43.98,43.99,43.9,43.92,52900.0,35.5552,35.5633,35.4905,35.5067,52900.0
2007-05-18 15:00:00,43.93,43.94,43.84,43.85,130800.0,35.5147,35.5228,35.442,35.4501,130800.0
2007-05-18 15:30:00,43.85,43.94,43.84,43.93,137300.0,35.4501,35.5228,35.442,35.5147,137300.0
2007-05-21 09:30:00,43.9,44.0,43.9,43.93,41300.0,35.4905,35.5713,35.4905,35.5147,41300.0
2007-05-21 10:00:00,43.94,44.0,43.91,43.92,28800.0,35.5228,35.5713,35.4986,35.5067,28800.0
2007-05-21 10:30:00,43.94,44.03,43.92,44.02,43400.0,35.5228,35.5956,35.5067,35.5875,43400.0
2007-05-21 11:00:00,44.02,44.07,43.96,44.03,40300.0,35.5875,35.6279,35.539,35.5956,40300.0
2007-05-21 11:30:00,44.02,44.05,43.99,44.01,23500.0,35.5875,35.6118,35.5633,35.5794,23500.0
2007-05-21 12:00:00,44.01,44.16,44.0,44.1,67500.0,35.5794,35.7007,35.5713,35.6522,67500.0
2007-05-21 12:30:00,44.1,44.11,43.99,44.01,34800.0,35.6522,35.6603,35.5633,35.5794,34800.0
2007-05-21 13:00:00,44.01,44.03,43.95,44.01,47700.0,35.5794,35.5956,35.5309,35.5794,47700.0
2007-05-21 13:30:00,44.0,44.0,43.93,43.97,51500.0,35.5713,35.5713,35.5147,35.5471,51500.0
2007-05-21 14:00:00,43.98,43.98,43.93,43.95,31200.0,35.5552,35.5552,35.5147,35.5309,31200.0
2007-05-21 14:30:00,43.96,43.99,43.88,43.89,39200.0,35.539,35.5633,35.4743,35.4824,39200.0
2007-05-21 15:00:00,43.89,43.91,43.75,43.75,88800.0,35.4824,35.4986,35.3692,35.3692,88800.0
2007-05-21 15:30:00,43.77,43.81,43.69,43.78,118000.0,35.3854,35.4177,35.3207,35.3935,118000.0
2007-05-22 09:30:00,43.72,43.89,43.52,43.75,53300.0,35.345,35.4824,35.1833,35.3692,53300.0
2007-05-22 10:00:00,43.75,43.85,43.73,43.85,46500.0,35.3692,35.4501,35.3531,35.4501,46500.0
2007-05-22 10:30:00,43.85,43.85,43.69,43.78,51900.0,35.4501,35.4501,35.3207,35.3935,51900.0
2007-05-22 11:00:00,43.78,43.78,43.65,43.77,33400.0,35.3935,35.3935,35.2884,35.3854,33400.0
2007-05-22 11:30:00,43.76,43.78,43.65,43.66,53400.0,35.3773,35.3935,35.2884,35.2965,53400.0
2007-05-22 12:00:00,43.66,43.79,43.65,43.76,91800.0,35.2965,35.4016,35.2884,35.3773,91800.0
2007-05-22 12:30:00,43.77,43.78,43.69,43.78,146000.0,35.3854,35.3935,35.3207,35.3935,146000.0
2007-05-22 13:00:00,43.78,43.78,43.7,43.78,120400.0,35.3935,35.3935,35.3288,35.3935,120400.0
2007-05-22 13:30:00,43.79,43.96,43.78,43.96,139200.0,35.4016,35.539,35.3935,35.539,139200.0
2007-05-22 14:00:00,43.95,43.99,43.82,43.83,65500.0,35.5309,35.5633,35.4258,35.4339,65500.0
2007-05-22 14:30:00,43.83,43.84,43.68,43.71,95300.0,35.4339,35.442,35.3126,35.3369,95300.0
2007-05-22 15:00:00,43.7,43.8,43.67,43.77,96300.0,35.3288,35.4097,35.3046,35.3854,96300.0
2007-05-22 15:30:00,43.78,43.81,43.73,43.79,118400.0,35.3935,35.4177,35.3531,35.4016,118400.0
2007-05-23 09:30:00,43.82,44.06,43.8,44.01,44700.0,35.4258,35.6198,35.4097,35.5794,44700.0
2007-05-23 10:00:00,44.01,44.18,44.01,44.14,55900.0,35.5794,35.7169,35.5794,35.6845,55900.0
2007-05-23 10:30:00,44.13,44.2,44.06,44.12,59100.0,35.6764,35.733,35.6198,35.6684,59100.0
2007-05-23 11:00:00,44.12,44.13,43.94,44.09,64000.0,35.6684,35.6764,35.5228,35.6441,64000.0
2007-05-23 11:30:00,44.09,44.15,43.99,44.1,50900.0,35.6441,35.6926,35.5633,35.6522,50900.0
2007-05-23 12:00:00,44.09,44.1,43.95,43.97,51300.0,35.6441,35.6522,35.5309,35.5471,51300.0
2007-05-23 12:30:00,43.98,44.07,43.92,44.0,54200.0,35.5552,35.6279,35.5067,35.5713,54200.0
2007-05-23 13:00:00,44.01,44.06,43.94,43.97,48600.0,35.5794,35.6198,35.5228,35.5471,48600.0
2007-05-23 13:30:00,43.97,44.05,43.87,43.89,42600.0,35.5471,35.6118,35.4662,35.4824,42600.0
2007-05-23 14:00:00,43.91,44.0,43.69,43.73,76900.0,35.4986,35.5713,35.3207,35.3531,76900.0
2007-05-23 14:30:00,43.74,43.92,43.72,43.87,103700.0,35.3611,35.5067,35.345,35.4662,103700.0
2007-05-23 15:00:00,43.87,43.92,43.76,43.81,91400.0,35.4662,35.5067,35.3773,35.4177,91400.0
2007-05-23 15:30:00,43.8,43.85,43.65,43.66,117000.0,35.4097,35.4501,35.2884,35.2965,117000.0
2007-05-24 09:30:00,43.7,43.84,43.63,43.63,54100.0,35.3288,35.442,35.2722,35.2722,54100.0
2007-05-24 10:00:00,43.64,43.9,43.64,43.73,69700.0,35.2803,35.4905,35.2803,35.3531,69700.0
2007-05-24 10:30:00,43.73,43.74,43.4,43.47,69500.0,35.3531,35.3611,35.0863,35.1429,69500.0
2007-05-24 11:00:00,43.48,43.57,43.16,43.21,58300.0,35.151,35.2237,34.8923,34.9327,58300.0
2007-05-24 11:30:00,43.22,43.43,43.22,43.41,43200.0,34.9408,35.1105,34.9408,35.0944,43200.0
2007-05-24 12:00:00,43.4,43.4,43.29,43.36,42300.0,35.0863,35.0863,34.9973,35.0539,42300.0
2007-05-24 12:30:00,43.34,43.34,43.13,43.3,31200.0,35.0378,35.0378,34.868,35.0054,31200.0
2007-05-24 13:00:00,43.3,43.47,43.21,43.41,34200.0,35.0054,35.1429,34.9327,35.0944,34200.0
2007-05-24 13:30:00,43.4,43.46,43.32,43.46,37900.0,35.0863,35.1348,35.0216,35.1348,37900.0
2007-05-24 14:00:00,43.45,43.45,43.18,43.23,39100.0,35.1267,35.1267,34.9084,34.9488,39100.0
2007-05-24 14:30:00,43.25,43.28,43.03,43.1,70400.0,34.965,34.9893,34.7872,34.8437,70400.0
2007-05-24 15:00:00,43.11,43.21,43.05,43.08,65800.0,34.8518,34.9327,34.8033,34.8276,65800.0
2007-05-24 15:30:00,43.09,43.13,42.93,43.01,132800.0,34.8357,34.868,34.7063,34.771,132800.0
2007-05-25 09:30:00,43.18,43.39,43.15,43.22,29000.0,34.9084,35.0782,34.8842,34.9408,29000.0
2007-05-25 10:00:00,43.19,43.48,43.16,43.48,45800.0,34.9165,35.151,34.8923,35.151,45800.0
2007-05-25 10:30:00,43.49,43.71,43.49,43.56,54200.0,35.159,35.3369,35.159,35.2156,54200.0
2007-05-25 11:00:00,43.56,43.66,43.44,43.5,47100.0,35.2156,35.2965,35.1186,35.1671,47100.0
2007-05-25 11:30:00,43.5,43.54,43.42,43.45,26500.0,35.1671,35.1995,35.1024,35.1267,26500.0
2007-05-25 12:00:00,43.44,43.44,43.19,43.23,97600.0,35.1186,35.1186,34.9165,34.9488,97600.0
2007-05-25 12:30:00,43.2,43.29,43.17,43.22,44200.0,34.9246,34.9973,34.9003,34.9408,44200.0
2007-05-25 13:00:00,43.23,43.36,43.23,43.29,31800.0,34.9488,35.0539,34.9488,34.9973,31800.0
2007-05-25 13:30:00,43.3,43.32,43.26,43.29,38400.0,35.0054,35.0216,34.9731,34.9973,38400.0
2007-05-25 14:00:00,43.3,43.36,43.22,43.28,42800.0,35.0054,35.0539,34.9408,34.9893,42800.0
2007-05-25 14:30:00,43.29,43.42,43.29,43.39,37800.0,34.9973,35.1024,34.9973,35.0782,37800.0
2007-05-25 15:00:00,43.39,43.43,43.34,43.37,26000.0,35.0782,35.1105,35.0378,35.062,26000.0
2007-05-25 15:30:00,43.37,43.43,43.27,43.4,60400.0,35.062,35.1105,34.9812,35.0863,60400.0
2007-05-29 09:30:00,43.59,43.77,43.45,43.54,40900.0,35.2399,35.3854,35.1267,35.1995,40900.0
2007-05-29 10:00:00,43.53,43.61,43.49,43.55,36600.0,35.1914,35.256,35.159,35.2075,36600.0
2007-05-29 10:30:00,43.55,43.6,43.43,43.48,38500.0,35.2075,35.248,35.1105,35.151,38500.0
2007-05-29 11:00:00,43.46,43.6,43.45,43.57,55300.0,35.1348,35.248,35.1267,35.2237,55300.0
2007-05-29 11:30:00,43.6,43.65,43.47,43.47,55900.0,35.248,35.2884,35.1429,35.1429,55900.0
2007-05-29 12:00:00,43.49,43.5,43.26,43.26,61400.0,35.159,35.1671,34.9731,34.9731,61400.0
2007-05-29 12:30:00,43.26,43.35,43.25,43.3,21800.0,34.9731,35.0459,34.965,35.0054,21800.0
2007-05-29 13:00:00,43.3,43.35,43.16,43.21,28200.0,35.0054,35.0459,34.8923,34.9327,28200.0
2007-05-29 13:30:00,43.21,43.26,43.16,43.19,27900.0,34.9327,34.9731,34.8923,34.9165,27900.0
2007-05-29 14:00:00,43.2,43.27,43.11,43.12,57100.0,34.9246,34.9812,34.8518,34.8599,57100.0
2007-05-29 14:30:00,43.13,43.15,43.02,43.06,81100.0,34.868,34.8842,34.7791,34.8114,81100.0
2007-05-29 15:00:00,43.06,43.12,43.04,43.09,94100.0,34.8114,34.8599,34.7952,34.8357,94100.0
2007-05-29 15:30:00,43.08,43.18,43.06,43.15,104400.0,34.8276,34.9084,34.8114,34.8842,104400.0
2007-05-30 09:30:00,43.1,43.15,42.92,43.05,40300.0,34.8437,34.8842,34.6982,34.8033,40300.0
2007-05-30 10:00:00,43.05,43.08,42.88,42.93,57500.0,34.8033,34.8276,34.6659,34.7063,57500.0
2007-05-30 10:30:00,42.91,43.0,42.82,42.89,49000.0,34.6901,34.7629,34.6174,34.674,49000.0
2007-05-30 11:00:00,42.89,43.07,42.85,43.05,49200.0,34.674,34.8195,34.6416,34.8033,49200.0
2007-05-30 11:30:00,43.06,43.11,43.03,43.07,28200.0,34.8114,34.8518,34.7872,34.8195,28200.0
2007-05-30 12:00:00,43.08,43.15,43.03,43.11,51500.0,34.8276,34.8842,34.7872,34.8518,51500.0
2007-05-30 12:30:00,43.12,43.13,42.91,42.96,62500.0,34.8599,34.868,34.6901,34.7306,62500.0
2007-05-30 13:00:00,42.98,43.04,42.94,43.04,41300.0,34.7467,34.7952,34.7144,34.7952,41300.0
2007-05-30 13:30:00,43.04,43.06,42.87,42.95,54900.0,34.7952,34.8114,34.6578,34.7225,54900.0
2007-05-30 14:00:00,42.95,43.12,42.85,43.08,87800.0,34.7225,34.8599,34.6416,34.8276,87800.0
2007-05-30 14:30:00,43.12,43.18,43.03,43.18,68200.0,34.8599,34.9084,34.7872,34.9084,68200.0
2007-05-30 15:00:00,43.17,43.24,43.07,43.21,86000.0,34.9003,34.9569,34.8195,34.9327,86000.0
2007-05-30 15:30:00,43.22,43.25,43.04,43.21,202100.0,34.9408,34.965,34.7952,34.9327,202100.0
2007-05-31 09:30:00,43.29,43.69,43.14,43.49,81200.0,34.9973,35.3207,34.8761,35.159,81200.0
2007-05-31 10:00:00,43.51,43.54,43.33,43.4,53900.0,35.1752,35.1995,35.0297,35.0863,53900.0
2007-05-31 10:30:00,43.38,43.47,43.34,43.37,61700.0,35.0701,35.1429,35.0378,35.062,61700.0
2007-05-31 11:00:00,43.35,43.39,43.26,43.32,64900.0,35.0459,35.0782,34.9731,35.0216,64900.0
2007-05-31 11:30:00,43.32,43.34,43.28,43.34,19800.0,35.0216,35.0378,34.9893,35.0378,19800.0
2007-05-31 12:00:00,43.33,43.48,43.33,43.43,55300.0,35.0297,35.151,35.0297,35.1105,55300.0
2007-05-31 12:30:00,43.44,43.47,43.34,43.39,70600.0,35.1186,35.1429,35.0378,35.0782,70600.0
2007-05-31 13:00:00,43.4,43.42,43.27,43.29,87200.0,35.0863,35.1024,34.9812,34.9973,87200.0
2007-05-31 13:30:00,43.28,43.3,43.25,43.26,58300.0,34.9893,35.0054,34.965,34.9731,58300.0
2007-05-31 14:00:00,43.26,43.28,43.21,43.22,48900.0,34.9731,34.9893,34.9327,34.9408,48900.0
2007-05-31 14:30:00,43.23,43.28,43.2,43.2,42900.0,34.9488,34.9893,34.9246,34.9246,42900.0
2007-05-31 15:00:00,43.19,43.27,43.17,43.21,48400.0,34.9165,34.9812,34.9003,34.9327,48400.0
2007-05-31 15:30:00,43.21,43.23,43.14,43.14,72100.0,34.9327,34.9488,34.8761,34.8761,72100.0
2007-06-01 09:30:00,43.15,43.26,42.96,43.24,60300.0,34.8842,34.9731,34.7306,34.9569,60300.0
2007-06-01 10:00:00,43.22,43.34,43.08,43.13,63500.0,34.9408,35.0378,34.8276,34.868,63500.0
2007-06-01 10:30:00,43.13,43.18,43.0,43.04,77900.0,34.868,34.9084,34.7629,34.7952,77900.0
2007-06-01 11:00:00,43.05,43.09,42.94,42.97,71000.0,34.8033,34.8357,34.7144,34.7386,71000.0
2007-06-01 11:30:00,42.98,43.03,42.94,42.95,45700.0,34.7467,34.7872,34.7144,34.7225,45700.0
2007-06-01 12:00:00,42.94,42.96,42.79,42.84,65900.0,34.7144,34.7306,34.5931,34.6336,65900.0
2007-06-01 12:30:00,42.84,42.94,42.81,42.93,71400.0,34.6336,34.7144,34.6093,34.7063,71400.0
2007-06-01 13:00:00,42.92,43.01,42.89,42.94,53500.0,34.6982,34.771,34.674,34.7144,53500.0
2007-06-01 13:30:00,42.94,42.97,42.85,42.92,59500.0,34.7144,34.7386,34.6416,34.6982,59500.0
2007-06-01 14:00:00,42.92,42.99,42.88,42.96,61000.0,34.6982,34.7548,34.6659,34.7306,61000.0
2007-06-01 14:30:00,42.97,43.02,42.93,43.01,53100.0,34.7386,34.7791,34.7063,34.771,53100.0
2007-06-01 15:00:00,43.02,43.06,42.98,43.01,91500.0,34.7791,34.8114,34.7467,34.771,91500.0
2007-06-01 15:30:00,43.02,43.19,42.98,43.12,142500.0,34.7791,34.9165,34.7467,34.8599,142500.0
2007-06-04 09:30:00,43.03,43.06,42.77,42.89,47600.0,34.7872,34.8114,34.577,34.674,47600.0
2007-06-04 10:00:00,42.9,43.12,42.8,43.04,53300.0,34.6821,34.8599,34.6012,34.7952,53300.0
2007-06-04 10:30:00,43.03,43.08,42.98,43.03,27000.0,34.7872,34.8276,34.7467,34.7872,27000.0
2007-06-04 11:00:00,43.03,43.08,42.99,42.99,35200.0,34.7872,34.8276,34.7548,34.7548,35200.0
2007-06-04 11:30:00,43.0,43.03,42.99,43.01,39500.0,34.7629,34.7872,34.7548,34.771,39500.0
2007-06-04 12:00:00,43.01,43.02,42.97,42.97,45200.0,34.771,34.7791,34.7386,34.7386,45200.0
2007-06-04 12:30:00,42.96,42.97,42.85,42.87,58900.0,34.7306,34.7386,34.6416,34.6578,58900.0
2007-06-04 13:00:00,42.88,42.9,42.81,42.82,71500.0,34.6659,34.6821,34.6093,34.6174,71500.0
2007-06-04 13:30:00,42.83,42.88,42.81,42.86,48300.0,34.6255,34.6659,34.6093,34.6497,48300.0
2007-06-04 14:00:00,42.85,42.95,42.83,42.85,61900.0,34.6416,34.7225,34.6255,34.6416,61900.0
2007-06-04 14:30:00,42.84,42.9,42.8,42.89,76800.0,34.6336,34.6821,34.6012,34.674,76800.0
2007-06-04 15:00:00,42.89,42.95,42.86,42.9,94700.0,34.674,34.7225,34.6497,34.6821,94700.0
2007-06-04 15:30:00,42.9,42.94,42.83,42.88,139700.0,34.6821,34.7144,34.6255,34.6659,139700.0
2007-06-05 09:30:00,42.86,43.0,42.78,42.89,69900.0,34.6497,34.7629,34.585,34.674,69900.0
2007-06-05 10:00:00,42.89,42.94,42.76,42.91,39600.0,34.674,34.7144,34.5689,34.6901,39600.0
2007-06-05 10:30:00,42.91,43.0,42.82,42.98,32400.0,34.6901,34.7629,34.6174,34.7467,32400.0
2007-06-05 11:00:00,42.97,43.02,42.93,42.97,20900.0,34.7386,34.7791,34.7063,34.7386,20900.0
2007-06-05 11:30:00,42.97,42.98,42.86,42.9,57100.0,34.7386,34.7467,34.6497,34.6821,57100.0
2007-06-05 12:00:00,42.9,42.9,42.75,42.86,29000.0,34.6821,34.6821,34.5608,34.6497,29000.0
2007-06-05 12:30:00,42.87,42.9,42.85,42.86,13400.0,34.6578,34.6821,34.6416,34.6497,13400.0
2007-06-05 13:00:00,42.86,42.92,42.81,42.85,22800.0,34.6497,34.6982,34.6093,34.6416,22800.0
2007-06-05 13:30:00,42.86,42.88,42.77,42.86,53400.0,34.6497,34.6659,34.577,34.6497,53400.0
2007-06-05 14:00:00,42.86,42.88,42.78,42.8,41100.0,34.6497,34.6659,34.585,34.6012,41100.0
2007-06-05 14:30:00,42.81,42.86,42.76,42.81,29500.0,34.6093,34.6497,34.5689,34.6093,29500.0
2007-06-05 15:00:00,42.81,42.84,42.71,42.74,106600.0,34.6093,34.6336,34.5285,34.5527,106600.0
2007-06-05 15:30:00,42.73,42.78,42.58,42.67,194200.0,34.5446,34.585,34.4234,34.4961,194200.0
2007-06-06 09:30:00,42.6,42.6,42.12,42.15,103000.0,34.4395,34.4395,34.0515,34.0757,103000.0
2007-06-06 10:00:00,42.14,42.17,42.01,42.04,81100.0,34.0676,34.0919,33.9625,33.9868,81100.0
2007-06-06 10:30:00,42.04,42.11,41.94,41.95,101800.0,33.9868,34.0434,33.906,33.914,101800.0
2007-06-06 11:00:00,41.94,42.01,41.9,41.91,123100.0,33.906,33.9625,33.8736,33.8817,123100.0
2007-06-06 11:30:00,41.9,41.91,41.72,41.74,119900.0,33.8736,33.8817,33.7281,33.7443,119900.0
2007-06-06 12:00:00,41.74,41.88,41.68,41.81,80400.0,33.7443,33.8574,33.6958,33.8009,80400.0
2007-06-06 12:30:00,41.81,41.87,41.68,41.7,74300.0,33.8009,33.8494,33.6958,33.7119,74300.0
2007-06-06 13:00:00,41.7,41.71,41.58,41.68,147800.0,33.7119,33.72,33.6149,33.6958,147800.0
2007-06-06 13:30:00,41.69,41.77,41.65,41.69,86200.0,33.7038,33.7685,33.6715,33.7038,86200.0
2007-06-06 14:00:00,41.69,41.7,41.52,41.56,140600.0,33.7038,33.7119,33.5664,33.5987,140600.0
2007-06-06 14:30:00,41.56,41.67,41.56,41.6,98000.0,33.5987,33.6877,33.5987,33.6311,98000.0
2007-06-06 15:00:00,41.6,41.8,41.57,41.77,116000.0,33.6311,33.7928,33.6068,33.7685,116000.0
2007-06-06 15:30:00,41.78,41.82,41.7,41.75,200900.0,33.7766,33.8089,33.7119,33.7524,200900.0
2007-06-07 09:30:00,42.25,42.6,42.15,42.39,221100.0,34.1566,34.4395,34.0757,34.2698,221100.0
2007-06-07 10:00:00,42.4,42.41,42.17,42.29,131600.0,34.2778,34.2859,34.0919,34.1889,131600.0
2007-06-07 10:30:00,42.3,42.41,42.29,42.37,91200.0,34.197,34.2859,34.1889,34.2536,91200.0
2007-06-07 11:00:00,42.38,42.45,42.26,42.4,100300.0,34.2617,34.3183,34.1647,34.2778,100300.0
2007-06-07 11:30:00,42.41,42.48,42.36,42.38,90800.0,34.2859,34.3425,34.2455,34.2617,90800.0
2007-06-07 12:00:00,42.36,42.47,42.32,42.41,86800.0,34.2455,34.3344,34.2132,34.2859,86800.0
2007-06-07 12:30:00,42.41,42.41,42.24,42.32,92400.0,34.2859,34.2859,34.1485,34.2132,92400.0
2007-06-07 13:00:00,42.33,42.37,42.23,42.24,72200.0,34.2212,34.2536,34.1404,34.1485,72200.0
2007-06-07 13:30:00,42.24,42.27,41.84,42.01,241200.0,34.1485,34.1727,33.8251,33.9625,241200.0
2007-06-07 14:00:00,42.01,42.02,41.81,41.87,120000.0,33.9625,33.9706,33.8009,33.8494,120000.0
2007-06-07 14:30:00,41.88,41.88,41.73,41.84,200100.0,33.8574,33.8574,33.7362,33.8251,200100.0
2007-06-07 15:00:00,41.84,41.99,41.81,41.94,209300.0,33.8251,33.9464,33.8009,33.906,209300.0
2007-06-07 15:30:00,41.95,42.0,41.59,41.61,346400.0,33.914,33.9545,33.623,33.6392,346400.0
2007-06-08 09:30:00,41.66,41.68,41.22,41.28,195600.0,33.6796,33.6958,33.3239,33.3724,195600.0
2007-06-08 10:00:00,41.28,41.4,41.12,41.29,207200.0,33.3724,33.4694,33.243,33.3805,207200.0
2007-06-08 10:30:00,41.3,41.34,41.25,41.3,193200.0,33.3886,33.4209,33.3481,33.3886,193200.0
2007-06-08 11:00:00,41.3,41.31,41.19,41.2,226700.0,33.3886,33.3966,33.2996,33.3077,226700.0
2007-06-08 11:30:00,41.21,41.29,41.18,41.26,275300.0,33.3158,33.3805,33.2915,33.3562,275300.0
2007-06-08 12:00:00,41.26,41.33,41.25,41.32,193100.0,33.3562,33.4128,33.3481,33.4047,193100.0
2007-06-08 12:30:00,41.32,41.35,41.24,41.32,106400.0,33.4047,33.429,33.34,33.4047,106400.0
2007-06-08 13:00:00,41.31,41.38,41.27,41.37,77800.0,33.3966,33.4532,33.3643,33.4451,77800.0
2007-06-08 13:30:00,41.35,41.73,41.34,41.71,209400.0,33.429,33.7362,33.4209,33.72,209400.0
2007-06-08 14:00:00,41.7,41.82,41.68,41.69,122300.0,33.7119,33.8089,33.6958,33.7038,122300.0
2007-06-08 14:30:00,41.68,41.8,41.68,41.73,80600.0,33.6958,33.7928,33.6958,33.7362,80600.0
2007-06-08 15:00:00,41.72,41.82,41.66,41.73,89300.0,33.7281,33.8089,33.6796,33.7362,89300.0
2007-06-08 15:30:00,41.73,41.83,41.7,41.77,131400.0,33.7362,33.817,33.7119,33.7685,131400.0
2007-06-11 09:30:00,41.6,42.41,41.56,42.09,193100.0,33.6311,34.2859,33.5987,34.0272,193100.0
2007-06-11 10:00:00,42.09,42.11,41.94,42.05,60100.0,34.0272,34.0434,33.906,33.9949,60100.0
2007-06-11 10:30:00,42.02,42.02,41.91,41.94,48600.0,33.9706,33.9706,33.8817,33.906,48600.0
2007-06-11 11:00:00,41.95,42.04,41.9,41.95,66700.0,33.914,33.9868,33.8736,33.914,66700.0
2007-06-11 11:30:00,41.93,42.07,41.82,42.02,82000.0,33.8979,34.0111,33.8089,33.9706,82000.0
2007-06-11 12:00:00,42.02,42.11,41.99,42.1,128300.0,33.9706,34.0434,33.9464,34.0353,128300.0
2007-06-11 12:30:00,42.09,42.31,42.08,42.24,66300.0,34.0272,34.2051,34.0191,34.1485,66300.0
2007-06-11 13:00:00,42.24,42.28,42.19,42.22,74500.0,34.1485,34.1808,34.1081,34.1323,74500.0
2007-06-11 13:30:00,42.22,42.23,42.2,42.22,64400.0,34.1323,34.1404,34.1161,34.1323,64400.0
2007-06-11 14:00:00,42.22,42.31,42.2,42.3,71800.0,34.1323,34.2051,34.1161,34.197,71800.0
2007-06-11 14:30:00,42.29,42.35,42.27,42.3,93700.0,34.1889,34.2374,34.1727,34.197,93700.0
2007-06-11 15:00:00,42.3,42.31,42.16,42.17,93300.0,34.197,34.2051,34.0838,34.0919,93300.0
2007-06-11 15:30:00,42.17,42.18,42.05,42.07,117400.0,34.0919,34.1,33.9949,34.0111,117400.0
2007-06-12 09:30:00,42.65,43.37,42.65,43.18,335400.0,34.4799,35.062,34.4799,34.9084,335400.0
2007-06-12 10:00:00,43.18,43.3,43.01,43.1,177300.0,34.9084,35.0054,34.771,34.8437,177300.0
2007-06-12 10:30:00,43.11,43.47,43.09,43.35,178500.0,34.8518,35.1429,34.8357,35.0459,178500.0
2007-06-12 11:00:00,43.36,43.37,43.18,43.18,131600.0,35.0539,35.062,34.9084,34.9084,131600.0
2007-06-12 11:30:00,43.2,43.36,43.12,43.24,128500.0,34.9246,35.0539,34.8599,34.9569,128500.0
2007-06-12 12:00:00,43.24,43.28,43.18,43.27,50100.0,34.9569,34.9893,34.9084,34.9812,50100.0
2007-06-12 12:30:00,43.27,43.3,43.11,43.14,58900.0,34.9812,35.0054,34.8518,34.8761,58900.0
2007-06-12 13:00:00,43.13,43.2,43.06,43.19,93000.0,34.868,34.9246,34.8114,34.9165,93000.0
2007-06-12 13:30:00,43.2,43.35,43.12,43.31,105500.0,34.9246,35.0459,34.8599,35.0135,105500.0
2007-06-12 14:00:00,43.31,43.4,43.1,43.11,117000.0,35.0135,35.0863,34.8437,34.8518,117000.0
2007-06-12 14:30:00,43.12,43.21,42.97,43.11,84000.0,34.8599,34.9327,34.7386,34.8518,84000.0
2007-06-12 15:00:00,43.1,43.15,42.84,42.96,161200.0,34.8437,34.8842,34.6336,34.7306,161200.0
2007-06-12 15:30:00,42.97,42.97,42.73,42.77,271400.0,34.7386,34.7386,34.5446,34.577,271400.0
2007-06-13 09:30:00,42.87,43.09,42.78,43.08,81400.0,34.6578,34.8357,34.585,34.8276,81400.0
2007-06-13 10:00:00,43.08,43.21,43.02,43.14,134700.0,34.8276,34.9327,34.7791,34.8761,134700.0
2007-06-13 10:30:00,43.15,43.27,43.11,43.24,78800.0,34.8842,34.9812,34.8518,34.9569,78800.0
2007-06-13 11:00:00,43.24,43.27,43.09,43.14,59100.0,34.9569,34.9812,34.8357,34.8761,59100.0
2007-06-13 11:30:00,43.15,43.23,43.12,43.18,39300.0,34.8842,34.9488,34.8599,34.9084,39300.0
2007-06-13 12:00:00,43.18,43.22,43.15,43.17,40300.0,34.9084,34.9408,34.8842,34.9003,40300.0
2007-06-13 12:30:00,43.16,43.22,43.13,43.15,59300.0,34.8923,34.9408,34.868,34.8842,59300.0
2007-06-13 13:00:00,43.14,43.21,43.1,43.16,41600.0,34.8761,34.9327,34.8437,34.8923,41600.0
2007-06-13 13:30:00,43.14,43.26,43.11,43.2,46900.0,34.8761,34.9731,34.8518,34.9246,46900.0
2007-06-13 14:00:00,43.21,43.49,43.2,43.45,88300.0,34.9327,35.159,34.9246,35.1267,88300.0
2007-06-13 14:30:00,43.44,43.68,43.43,43.68,128800.0,35.1186,35.3126,35.1105,35.3126,128800.0
2007-06-13 15:00:00,43.68,43.68,43.54,43.56,81700.0,35.3126,35.3126,35.1995,35.2156,81700.0
2007-06-13 15:30:00,43.56,43.69,43.54,43.65,160100.0,35.2156,35.3207,35.1995,35.2884,160100.0
2007-06-14 09:30:00,43.55,44.14,43.42,44.14,155000.0,35.2075,35.6845,35.1024,35.6845,155000.0
2007-06-14 10:00:00,44.12,44.12,43.89,43.92,98800.0,35.6684,35.6684,35.4824,35.5067,98800.0
2007-06-14 10:30:00,43.91,43.99,43.86,43.86,63600.0,35.4986,35.5633,35.4582,35.4582,63600.0
2007-06-14 11:00:00,43.87,43.93,43.63,43.69,71700.0,35.4662,35.5147,35.2722,35.3207,71700.0
2007-06-14 11:30:00,43.69,43.71,43.55,43.58,43600.0,35.3207,35.3369,35.2075,35.2318,43600.0
2007-06-14 12:00:00,43.6,43.69,43.57,43.67,38700.0,35.248,35.3207,35.2237,35.3046,38700.0
2007-06-14 12:30:00,43.65,43.78,43.65,43.78,34500.0,35.2884,35.3935,35.2884,35.3935,34500.0
2007-06-14 13:00:00,43.78,43.82,43.77,43.78,37300.0,35.3935,35.4258,35.3854,35.3935,37300.0
2007-06-14 13:30:00,43.79,43.83,43.75,43.8,60700.0,35.4016,35.4339,35.3692,35.4097,60700.0
2007-06-14 14:00:00,43.8,43.8,43.73,43.76,57500.0,35.4097,35.4097,35.3531,35.3773,57500.0
2007-06-14 14:30:00,43.76,43.8,43.7,43.71,46100.0,35.3773,35.4097,35.3288,35.3369,46100.0
2007-06-14 15:00:00,43.71,43.74,43.65,43.66,82300.0,35.3369,35.3611,35.2884,35.2965,82300.0
2007-06-14 15:30:00,43.66,43.69,43.52,43.62,103200.0,35.2965,35.3207,35.1833,35.2641,103200.0
2007-06-15 09:30:00,44.4,44.42,43.9,44.1,233700.0,35.9893,36.0055,35.584,35.7462,233700.0
2007-06-15 10:00:00,44.1,44.12,43.9,43.96,65500.0,35.7462,35.7624,35.584,35.6327,65500.0
2007-06-15 10:30:00,43.98,44.16,43.98,44.11,35900.0,35.6489,35.7948,35.6489,35.7543,35900.0
2007-06-15 11:00:00,44.11,44.17,44.06,44.07,52600.0,35.7543,35.8029,35.7137,35.7218,52600.0
2007-06-15 11:30:00,44.06,44.11,43.92,43.94,38900.0,35.7137,35.7543,35.6003,35.6165,38900.0
2007-06-15 12:00:00,43.94,43.98,43.84,43.84,24400.0,35.6165,35.6489,35.5354,35.5354,24400.0
2007-06-15 12:30:00,43.84,43.88,43.77,43.83,30100.0,35.5354,35.5678,35.4787,35.5273,30100.0
2007-06-15 13:00:00,43.83,43.84,43.7,43.71,43900.0,35.5273,35.5354,35.4219,35.43,43900.0
2007-06-15 13:30:00,43.71,43.74,43.68,43.74,36200.0,35.43,35.4544,35.4057,35.4544,36200.0
2007-06-15 14:00:00,43.74,43.75,43.63,43.66,55200.0,35.4544,35.4625,35.3652,35.3895,55200.0
2007-06-15 14:30:00,43.66,43.68,43.62,43.64,71000.0,35.3895,35.4057,35.3571,35.3733,71000.0
2007-06-15 15:00:00,43.64,43.66,43.61,43.62,57000.0,35.3733,35.3895,35.349,35.3571,57000.0
2007-06-15 15:30:00,43.61,43.68,43.58,43.63,73000.0,35.349,35.4057,35.3247,35.3652,73000.0
2007-06-18 09:30:00,43.66,43.94,43.66,43.93,80700.0,35.3895,35.6165,35.3895,35.6084,80700.0
2007-06-18 10:00:00,43.93,43.93,43.78,43.85,126000.0,35.6084,35.6084,35.4868,35.5435,126000.0
2007-06-18 10:30:00,43.83,43.87,43.78,43.82,59300.0,35.5273,35.5597,35.4868,35.5192,59300.0
2007-06-18 11:00:00,43.82,43.86,43.78,43.83,50700.0,35.5192,35.5516,35.4868,35.5273,50700.0
2007-06-18 11:30:00,43.83,43.86,43.77,43.84,53400.0,35.5273,35.5516,35.4787,35.5354,53400.0
2007-06-18 12:00:00,43.85,43.85,43.77,43.8,57000.0,35.5435,35.5435,35.4787,35.503,57000.0
2007-06-18 12:30:00,43.8,43.87,43.79,43.81,23800.0,35.503,35.5597,35.4949,35.5111,23800.0
2007-06-18 13:00:00,43.8,43.85,43.78,43.81,50900.0,35.503,35.5435,35.4868,35.5111,50900.0
2007-06-18 13:30:00,43.8,43.84,43.75,43.84,47500.0,35.503,35.5354,35.4625,35.5354,47500.0
2007-06-18 14:00:00,43.82,43.83,43.76,43.8,32700.0,35.5192,35.5273,35.4706,35.503,32700.0
2007-06-18 14:30:00,43.82,43.82,43.72,43.78,58400.0,35.5192,35.5192,35.4381,35.4868,58400.0
2007-06-18 15:00:00,43.78,43.79,43.65,43.67,57800.0,35.4868,35.4949,35.3814,35.3976,57800.0
2007-06-18 15:30:00,43.66,43.72,43.63,43.65,106200.0,35.3895,35.4381,35.3652,35.3814,106200.0
2007-06-19 09:30:00,43.5,43.5,43.28,43.33,79200.0,35.2598,35.2598,35.0815,35.122,79200.0
2007-06-19 10:00:00,43.33,43.39,43.31,43.37,112100.0,35.122,35.1707,35.1058,35.1544,112100.0
2007-06-19 10:30:00,43.39,43.46,43.29,43.31,84100.0,35.1707,35.2274,35.0896,35.1058,84100.0
2007-06-19 11:00:00,43.31,43.33,43.23,43.24,64100.0,35.1058,35.122,35.041,35.0491,64100.0
2007-06-19 11:30:00,43.24,43.29,43.22,43.29,27800.0,35.0491,35.0896,35.0329,35.0896,27800.0
2007-06-19 12:00:00,43.29,43.31,43.22,43.24,98400.0,35.0896,35.1058,35.0329,35.0491,98400.0
2007-06-19 12:30:00,43.24,43.24,43.11,43.13,65600.0,35.0491,35.0491,34.9437,34.9599,65600.0
2007-06-19 13:00:00,43.13,43.18,43.07,43.15,75100.0,34.9599,35.0004,34.9113,34.9761,75100.0
2007-06-19 13:30:00,43.14,43.18,43.07,43.07,48500.0,34.968,35.0004,34.9113,34.9113,48500.0
2007-06-19 14:00:00,43.07,43.09,43.0,43.01,64500.0,34.9113,34.9275,34.8545,34.8626,64500.0
2007-06-19 14:30:00,43.01,43.01,42.91,43.0,155000.0,34.8626,34.8626,34.7816,34.8545,155000.0
2007-06-19 15:00:00,42.99,43.05,42.91,42.94,118800.0,34.8464,34.8951,34.7816,34.8059,118800.0
2007-06-19 15:30:00,42.93,43.11,42.92,43.0,231000.0,34.7978,34.9437,34.7897,34.8545,231000.0
2007-06-20 09:30:00,43.85,44.54,43.37,43.44,197100.0,35.5435,36.1028,35.1544,35.2112,197100.0
2007-06-20 10:00:00,43.44,43.61,43.39,43.61,162400.0,35.2112,35.349,35.1707,35.349,162400.0
2007-06-20 10:30:00,43.62,43.68,43.5,43.6,135300.0,35.3571,35.4057,35.2598,35.3409,135300.0
2007-06-20 11:00:00,43.61,43.75,43.57,43.75,137900.0,35.349,35.4625,35.3166,35.4625,137900.0
2007-06-20 11:30:00,43.75,43.88,43.71,43.88,157700.0,35.4625,35.5678,35.43,35.5678,157700.0
2007-06-20 12:00:00,43.88,43.93,43.77,43.87,134800.0,35.5678,35.6084,35.4787,35.5597,134800.0
2007-06-20 12:30:00,43.85,43.88,43.77,43.8,27200.0,35.5435,35.5678,35.4787,35.503,27200.0
2007-06-20 13:00:00,43.79,43.84,43.72,43.75,63400.0,35.4949,35.5354,35.4381,35.4625,63400.0
2007-06-20 13:30:00,43.75,43.84,43.74,43.79,69400.0,35.4625,35.5354,35.4544,35.4949,69400.0
2007-06-20 14:00:00,43.77,43.86,43.64,43.71,59600.0,35.4787,35.5516,35.3733,35.43,59600.0
2007-06-20 14:30:00,43.71,43.75,43.6,43.68,95500.0,35.43,35.4625,35.3409,35.4057,95500.0
2007-06-20 15:00:00,43.68,43.69,43.44,43.45,105400.0,35.4057,35.4138,35.2112,35.2193,105400.0
2007-06-20 15:30:00,43.47,43.48,43.18,43.18,155100.0,35.2355,35.2436,35.0004,35.0004,155100.0
2007-06-21 09:30:00,42.94,43.19,42.8,42.8,83300.0,34.8059,35.0085,34.6924,34.6924,83300.0
2007-06-21 10:00:00,42.78,43.06,42.72,42.97,100400.0,34.6762,34.9032,34.6276,34.8302,100400.0
2007-06-21 10:30:00,42.95,43.05,42.89,42.99,83400.0,34.814,34.8951,34.7654,34.8464,83400.0
2007-06-21 11:00:00,43.0,43.0,42.95,42.98,97100.0,34.8545,34.8545,34.814,34.8383,97100.0
2007-06-21 11:30:00,42.97,43.01,42.93,42.98,77700.0,34.8302,34.8626,34.7978,34.8383,77700.0
2007-06-21 12:00:00,42.99,43.08,42.95,43.02,45800.0,34.8464,34.9194,34.814,34.8707,45800.0
2007-06-21 12:30:00,43.0,43.04,42.94,42.98,83700.0,34.8545,34.887,34.8059,34.8383,83700.0
2007-06-21 13:00:00,42.99,43.18,42.98,43.18,72400.0,34.8464,35.0004,34.8383,35.0004,72400.0
2007-06-21 13:30:00,43.18,43.23,43.13,43.23,37400.0,35.0004,35.041,34.9599,35.041,37400.0
2007-06-21 14:00:00,43.23,43.24,43.09,43.1,64800.0,35.041,35.0491,34.9275,34.9356,64800.0
2007-06-21 14:30:00,43.11,43.24,43.02,43.13,79400.0,34.9437,35.0491,34.8707,34.9599,79400.0
2007-06-21 15:00:00,43.16,43.24,43.12,43.2,60700.0,34.9842,35.0491,34.9518,35.0166,60700.0
2007-06-21 15:30:00,43.22,43.35,43.18,43.35,126100.0,35.0329,35.1382,35.0004,35.1382,126100.0
2007-06-22 09:30:00,43.2,43.49,43.0,43.48,100400.0,35.0166,35.2517,34.8545,35.2436,100400.0
2007-06-22 10:00:00,43.46,43.46,43.22,43.26,86100.0,35.2274,35.2274,35.0329,35.0653,86100.0
2007-06-22 10:30:00,43.26,43.37,43.22,43.28,65400.0,35.0653,35.1544,35.0329,35.0815,65400.0
2007-06-22 11:00:00,43.25,43.4,43.25,43.37,59900.0,35.0572,35.1788,35.0572,35.1544,59900.0
2007-06-22 11:30:00,43.38,43.46,43.32,43.45,71200.0,35.1625,35.2274,35.1139,35.2193,71200.0
2007-06-22 12:00:00,43.45,43.45,43.11,43.12,89300.0,35.2193,35.2193,34.9437,34.9518,89300.0
2007-06-22 12:30:00,43.12,43.22,43.04,43.12,74300.0,34.9518,35.0329,34.887,34.9518,74300.0
2007-06-22 13:00:00,43.11,43.25,43.07,43.25,138500.0,34.9437,35.0572,34.9113,35.0572,138500.0
2007-06-22 13:30:00,43.26,43.27,43.15,43.25,98200.0,35.0653,35.0734,34.9761,35.0572,98200.0
2007-06-22 14:00:00,43.26,43.27,43.11,43.24,77700.0,35.0653,35.0734,34.9437,35.0491,77700.0
2007-06-22 14:30:00,43.25,43.33,43.15,43.28,217400.0,35.0572,35.122,34.9761,35.0815,217400.0
2007-06-22 15:00:00,43.3,43.32,42.9,42.9,241300.0,35.0977,35.1139,34.7735,34.7735,241300.0
2007-06-22 15:30:00,42.9,42.95,42.7,42.87,335800.0,34.7735,34.814,34.6114,34.7492,335800.0
2007-06-25 09:30:00,42.78,43.05,42.57,42.98,107000.0,34.6762,34.8951,34.506,34.8383,107000.0
2007-06-25 10:00:00,42.98,43.14,42.84,42.99,75500.0,34.8383,34.968,34.7248,34.8464,75500.0
2007-06-25 10:30:00,42.98,43.02,42.8,42.97,70700.0,34.8383,34.8707,34.6924,34.8302,70700.0
2007-06-25 11:00:00,42.97,43.19,42.95,43.19,83500.0,34.8302,35.0085,34.814,35.0085,83500.0
2007-06-25 11:30:00,43.18,43.22,43.15,43.19,87500.0,35.0004,35.0329,34.9761,35.0085,87500.0
2007-06-25 12:00:00,43.18,43.29,43.03,43.03,64400.0,35.0004,35.0896,34.8788,34.8788,64400.0
2007-06-25 12:30:00,43.04,43.08,42.89,42.9,40000.0,34.887,34.9194,34.7654,34.7735,40000.0
2007-06-25 13:00:00,42.91,42.97,42.74,42.76,76100.0,34.7816,34.8302,34.6438,34.66,76100.0
2007-06-25 13:30:00,42.76,42.82,42.71,42.71,133200.0,34.66,34.7086,34.6195,34.6195,133200.0
2007-06-25 14:00:00,42.69,42.79,42.67,42.69,123300.0,34.6033,34.6843,34.587,34.6033,123300.0
2007-06-25 14:30:00,42.68,42.7,42.46,42.61,181300.0,34.5951,34.6114,34.4168,34.5384,181300.0
2007-06-25 15:00:00,42.6,42.91,42.52,42.73,160000.0,34.5303,34.7816,34.4655,34.6357,160000.0
2007-06-25 15:30:00,42.72,42.83,42.6,42.68,108100.0,34.6276,34.7167,34.5303,34.5951,108100.0
2007-06-26 09:30:00,42.65,42.9,42.51,42.79,50500.0,34.5708,34.7735,34.4573,34.6843,50500.0
2007-06-26 10:00:00,42.81,42.89,42.6,42.62,50400.0,34.7005,34.7654,34.5303,34.5465,50400.0
2007-06-26 10:30:00,42.63,42.74,42.35,42.38,58700.0,34.5546,34.6438,34.3277,34.352,58700.0
2007-06-26 11:00:00,42.38,42.68,42.37,42.63,90000.0,34.352,34.5951,34.3439,34.5546,90000.0
2007-06-26 11:30:00,42.63,42.89,42.57,42.88,35800.0,34.5546,34.7654,34.506,34.7573,35800.0
2007-06-26 12:00:00,42.89,42.93,42.85,42.91,50100.0,34.7654,34.7978,34.7329,34.7816,50100.0
2007-06-26 12:30:00,42.91,42.91,42.83,42.87,55600.0,34.7816,34.7816,34.7167,34.7492,55600.0
2007-06-26 13:00:00,42.89,42.99,42.82,42.91,90200.0,34.7654,34.8464,34.7086,34.7816,90200.0
2007-06-26 13:30:00,42.9,42.92,42.78,42.83,66300.0,34.7735,34.7897,34.6762,34.7167,66300.0
2007-06-26 14:00:00,42.83,42.89,42.72,42.74,182500.0,34.7167,34.7654,34.6276,34.6438,182500.0
2007-06-26 14:30:00,42.73,42.8,42.59,42.75,138200.0,34.6357,34.6924,34.5222,34.6519,138200.0
2007-06-26 15:00:00,42.75,42.91,42.74,42.87,264700.0,34.6519,34.7816,34.6438,34.7492,264700.0
2007-06-26 15:30:00,42.86,42.91,42.75,42.78,195600.0,34.741,34.7816,34.6519,34.6762,195600.0
2007-06-27 09:30:00,42.67,42.87,42.66,42.71,65600.0,34.587,34.7492,34.5789,34.6195,65600.0
2007-06-27 10:00:00,42.7,42.86,42.6,42.84,102800.0,34.6114,34.741,34.5303,34.7248,102800.0
2007-06-27 10:30:00,42.83,42.96,42.76,42.77,73000.0,34.7167,34.8221,34.66,34.6681,73000.0
2007-06-27 11:00:00,42.78,42.88,42.75,42.75,82500.0,34.6762,34.7573,34.6519,34.6519,82500.0
2007-06-27 11:30:00,42.75,42.82,42.73,42.77,120200.0,34.6519,34.7086,34.6357,34.6681,120200.0
2007-06-27 12:00:00,42.77,42.94,42.77,42.94,72600.0,34.6681,34.8059,34.6681,34.8059,72600.0
2007-06-27 12:30:00,42.93,43.08,42.9,43.06,164900.0,34.7978,34.9194,34.7735,34.9032,164900.0
2007-06-27 13:00:00,43.07,43.16,42.93,43.02,163800.0,34.9113,34.9842,34.7978,34.8707,163800.0
2007-06-27 13:30:00,43.02,43.05,42.96,43.0,100200.0,34.8707,34.8951,34.8221,34.8545,100200.0
2007-06-27 14:00:00,43.01,43.11,43.0,43.04,142400.0,34.8626,34.9437,34.8545,34.887,142400.0
2007-06-27 14:30:00,43.02,43.05,43.0,43.01,82700.0,34.8707,34.8951,34.8545,34.8626,82700.0
2007-06-27 15:00:00,43.01,43.13,43.0,43.09,202400.0,34.8626,34.9599,34.8545,34.9275,202400.0
2007-06-27 15:30:00,43.08,43.23,43.07,43.21,123000.0,34.9194,35.041,34.9113,35.0247,123000.0
2007-06-28 09:30:00,43.02,43.17,43.0,43.05,50600.0,34.8707,34.9923,34.8545,34.8951,50600.0
2007-06-28 10:00:00,43.06,43.19,43.06,43.14,72400.0,34.9032,35.0085,34.9032,34.968,72400.0
2007-06-28 10:30:00,43.15,43.17,43.09,43.11,45100.0,34.9761,34.9923,34.9275,34.9437,45100.0
2007-06-28 11:00:00,43.1,43.23,43.08,43.15,72200.0,34.9356,35.041,34.9194,34.9761,72200.0
2007-06-28 11:30:00,43.14,43.23,43.12,43.19,55800.0,34.968,35.041,34.9518,35.0085,55800.0
2007-06-28 12:00:00,43.2,43.2,43.12,43.15,42600.0,35.0166,35.0166,34.9518,34.9761,42600.0
2007-06-28 12:30:00,43.15,43.16,43.1,43.13,49000.0,34.9761,34.9842,34.9356,34.9599,49000.0
2007-06-28 13:00:00,43.13,43.15,43.12,43.12,41800.0,34.9599,34.9761,34.9518,34.9518,41800.0
2007-06-28 13:30:00,43.14,43.16,43.12,43.13,52200.0,34.968,34.9842,34.9518,34.9599,52200.0
2007-06-28 14:00:00,43.13,43.2,42.93,43.03,122200.0,34.9599,35.0166,34.7978,34.8788,122200.0
2007-06-28 14:30:00,43.03,43.13,42.83,42.99,130300.0,34.8788,34.9599,34.7167,34.8464,130300.0
2007-06-28 15:00:00,43.0,43.06,42.9,43.01,119200.0,34.8545,34.9032,34.7735,34.8626,119200.0
2007-06-28 15:30:00,43.01,43.06,42.85,42.85,112500.0,34.8626,34.9032,34.7329,34.7329,112500.0
2007-06-29 09:30:00,42.84,43.39,42.66,43.24,117600.0,34.7248,35.1707,34.5789,35.0491,117600.0
2007-06-29 10:00:00,43.23,43.32,43.12,43.19,50500.0,35.041,35.1139,34.9518,35.0085,50500.0
2007-06-29 10:30:00,43.16,43.26,43.09,43.09,37900.0,34.9842,35.0653,34.9275,34.9275,37900.0
2007-06-29 11:00:00,43.09,43.1,42.99,43.09,64300.0,34.9275,34.9356,34.8464,34.9275,64300.0
2007-06-29 11:30:00,43.09,43.27,43.03,43.17,216400.0,34.9275,35.0734,34.8788,34.9923,216400.0
2007-06-29 12:00:00,43.17,43.19,42.97,42.99,36400.0,34.9923,35.0085,34.8302,34.8464,36400.0
2007-06-29 12:30:00,42.98,42.99,42.86,42.93,41500.0,34.8383,34.8464,34.741,34.7978,41500.0
2007-06-29 13:00:00,42.93,43.04,42.91,43.02,52100.0,34.7978,34.887,34.7816,34.8707,52100.0
2007-06-29 13:30:00,43.02,43.05,42.96,42.97,59000.0,34.8707,34.8951,34.8221,34.8302,59000.0
2007-06-29 14:00:00,42.99,43.01,42.75,42.79,87000.0,34.8464,34.8626,34.6519,34.6843,87000.0
2007-06-29 14:30:00,42.79,42.95,42.74,42.89,63300.0,34.6843,34.814,34.6438,34.7654,63300.0
2007-06-29 15:00:00,42.89,42.96,42.55,42.58,132600.0,34.7654,34.8221,34.4898,34.5141,132600.0
2007-06-29 15:30:00,42.58,42.8,42.55,42.7,159200.0,34.5141,34.6924,34.4898,34.6114,159200.0
2007-07-02 09:30:00,43.03,43.27,42.84,43.26,53100.0,34.8788,35.0734,34.7248,35.0653,53100.0
2007-07-02 10:00:00,43.26,43.4,43.26,43.29,75400.0,35.0653,35.1788,35.0653,35.0896,75400.0
2007-07-02 10:30:00,43.28,43.36,43.23,43.26,31700.0,35.0815,35.1463,35.041,35.0653,31700.0
2007-07-02 11:00:00,43.26,43.31,43.12,43.17,39100.0,35.0653,35.1058,34.9518,34.9923,39100.0
2007-07-02 11:30:00,43.15,43.16,43.06,43.06,31100.0,34.9761,34.9842,34.9032,34.9032,31100.0
2007-07-02 12:00:00,43.07,43.15,43.01,43.02,89200.0,34.9113,34.9761,34.8626,34.8707,89200.0
2007-07-02 12:30:00,43.02,43.02,42.9,42.92,61100.0,34.8707,34.8707,34.7735,34.7897,61100.0
2007-07-02 13:00:00,42.92,43.0,42.9,42.93,68000.0,34.7897,34.8545,34.7735,34.7978,68000.0
2007-07-02 13:30:00,42.93,43.11,42.92,43.09,62100.0,34.7978,34.9437,34.7897,34.9275,62100.0
2007-07-02 14:00:00,43.07,43.11,42.98,43.01,61400.0,34.9113,34.9437,34.8383,34.8626,61400.0
2007-07-02 14:30:00,43.01,43.04,42.94,43.01,66400.0,34.8626,34.887,34.8059,34.8626,66400.0
2007-07-02 15:00:00,43.0,43.03,42.98,43.03,62900.0,34.8545,34.8788,34.8383,34.8788,62900.0
2007-07-02 15:30:00,43.02,43.14,43.01,43.12,96900.0,34.8707,34.968,34.8626,34.9518,96900.0
2007-07-03 09:30:00,43.15,43.28,43.06,43.2,42500.0,34.9761,35.0815,34.9032,35.0166,42500.0
2007-07-03 10:00:00,43.2,43.23,43.11,43.2,53600.0,35.0166,35.041,34.9437,35.0166,53600.0
2007-07-03 10:30:00,43.21,43.24,43.13,43.22,31900.0,35.0247,35.0491,34.9599,35.0329,31900.0
2007-07-03 11:00:00,43.21,43.22,43.08,43.11,36600.0,35.0247,35.0329,34.9194,34.9437,36600.0
2007-07-03 11:30:00,43.11,43.2,43.1,43.15,30900.0,34.9437,35.0166,34.9356,34.9761,30900.0
2007-07-03 12:00:00,43.14,43.22,43.11,43.18,42600.0,34.968,35.0329,34.9437,35.0004,42600.0
2007-07-03 12:30:00,43.19,43.24,43.11,43.14,78400.0,35.0085,35.0491,34.9437,34.968,78400.0
2007-07-05 09:30:00,42.92,43.06,42.7,42.99,70100.0,34.7897,34.9032,34.6114,34.8464,70100.0
2007-07-05 10:00:00,42.99,43.01,42.82,42.82,75900.0,34.8464,34.8626,34.7086,34.7086,75900.0
2007-07-05 10:30:00,42.83,42.97,42.79,42.82,86700.0,34.7167,34.8302,34.6843,34.7086,86700.0
2007-07-05 11:00:00,42.83,42.88,42.68,42.81,68100.0,34.7167,34.7573,34.5951,34.7005,68100.0
2007-07-05 11:30:00,42.81,42.85,42.76,42.79,72300.0,34.7005,34.7329,34.66,34.6843,72300.0
2007-07-05 12:00:00,42.78,42.82,42.69,42.69,43400.0,34.6762,34.7086,34.6033,34.6033,43400.0
2007-07-05 12:30:00,42.68,42.71,42.62,42.64,48200.0,34.5951,34.6195,34.5465,34.5627,48200.0
2007-07-05 13:00:00,42.64,42.68,42.59,42.6,66600.0,34.5627,34.5951,34.5222,34.5303,66600.0
2007-07-05 13:30:00,42.59,42.8,42.59,42.67,74100.0,34.5222,34.6924,34.5222,34.587,74100.0
2007-07-05 14:00:00,42.68,42.7,42.57,42.57,111200.0,34.5951,34.6114,34.506,34.506,111200.0
2007-07-05 14:30:00,42.58,42.7,42.56,42.6,112500.0,34.5141,34.6114,34.4979,34.5303,112500.0
2007-07-05 15:00:00,42.6,42.62,42.48,42.49,143000.0,34.5303,34.5465,34.433,34.4411,143000.0
2007-07-05 15:30:00,42.49,42.54,42.43,42.5,264800.0,34.4411,34.4817,34.3925,34.4492,264800.0
2007-07-06 09:30:00,42.43,42.59,42.25,42.42,98500.0,34.3925,34.5222,34.2466,34.3844,98500.0
2007-07-06 10:00:00,42.43,42.56,42.4,42.54,73400.0,34.3925,34.4979,34.3682,34.4817,73400.0
2007-07-06 10:30:00,42.55,42.58,42.35,42.37,79200.0,34.4898,34.5141,34.3277,34.3439,79200.0
2007-07-06 11:00:00,42.37,42.44,42.36,42.44,50100.0,34.3439,34.4006,34.3358,34.4006,50100.0
2007-07-06 11:30:00,42.43,42.52,42.4,42.42,52400.0,34.3925,34.4655,34.3682,34.3844,52400.0
2007-07-06 12:00:00,42.43,42.48,42.4,42.44,95800.0,34.3925,34.433,34.3682,34.4006,95800.0
2007-07-06 12:30:00,42.44,42.45,42.43,42.45,53300.0,34.4006,34.4087,34.3925,34.4087,53300.0
2007-07-06 13:00:00,42.45,42.5,42.44,42.48,54800.0,34.4087,34.4492,34.4006,34.433,54800.0
2007-07-06 13:30:00,42.48,42.52,42.45,42.5,62400.0,34.433,34.4655,34.4087,34.4492,62400.0
2007-07-06 14:00:00,42.5,42.53,42.45,42.52,94500.0,34.4492,34.4736,34.4087,34.4655,94500.0
2007-07-06 14:30:00,42.52,42.61,42.49,42.53,115200.0,34.4655,34.5384,34.4411,34.4736,115200.0
2007-07-06 15:00:00,42.52,42.62,42.51,42.62,146300.0,34.4655,34.5465,34.4573,34.5465,146300.0
2007-07-06 15:30:00,42.61,42.63,42.53,42.62,164100.0,34.5384,34.5546,34.4736,34.5465,164100.0
2007-07-09 09:30:00,42.33,42.64,42.27,42.51,90800.0,34.3114,34.5627,34.2628,34.4573,90800.0
2007-07-09 10:00:00,42.51,42.6,42.48,42.48,42800.0,34.4573,34.5303,34.433,34.433,42800.0
2007-07-09 10:30:00,42.49,42.56,42.39,42.41,67200.0,34.4411,34.4979,34.3601,34.3763,67200.0
2007-07-09 11:00:00,42.42,42.6,42.42,42.6,75000.0,34.3844,34.5303,34.3844,34.5303,75000.0
2007-07-09 11:30:00,42.61,42.61,42.5,42.58,47800.0,34.5384,34.5384,34.4492,34.5141,47800.0
2007-07-09 12:00:00,42.58,42.63,42.57,42.6,43300.0,34.5141,34.5546,34.506,34.5303,43300.0
2007-07-09 12:30:00,42.6,42.69,42.57,42.6,62900.0,34.5303,34.6033,34.506,34.5303,62900.0
2007-07-09 13:00:00,42.6,42.61,42.46,42.51,73700.0,34.5303,34.5384,34.4168,34.4573,73700.0
2007-07-09 13:30:00,42.51,42.69,42.46,42.67,57000.0,34.4573,34.6033,34.4168,34.587,57000.0
2007-07-09 14:00:00,42.67,42.67,42.54,42.63,50800.0,34.587,34.587,34.4817,34.5546,50800.0
2007-07-09 14:30:00,42.64,42.74,42.6,42.72,67800.0,34.5627,34.6438,34.5303,34.6276,67800.0
2007-07-09 15:00:00,42.71,42.8,42.7,42.71,93400.0,34.6195,34.6924,34.6114,34.6195,93400.0
2007-07-09 15:30:00,42.7,42.73,42.58,42.63,148500.0,34.6114,34.6357,34.5141,34.5546,148500.0
2007-07-10 09:30:00,42.51,42.64,42.29,42.41,71800.0,34.4573,34.5627,34.279,34.3763,71800.0
2007-07-10 10:00:00,42.38,42.49,42.29,42.48,34000.0,34.352,34.4411,34.279,34.433,34000.0
2007-07-10 10:30:00,42.48,42.57,42.43,42.56,59200.0,34.433,34.506,34.3925,34.4979,59200.0
2007-07-10 11:00:00,42.56,42.71,42.56,42.59,48700.0,34.4979,34.6195,34.4979,34.5222,48700.0
2007-07-10 11:30:00,42.58,42.6,42.48,42.55,44600.0,34.5141,34.5303,34.433,34.4898,44600.0
2007-07-10 12:00:00,42.59,42.62,42.51,42.52,72400.0,34.5222,34.5465,34.4573,34.4655,72400.0
2007-07-10 12:30:00,42.52,42.59,42.49,42.51,54800.0,34.4655,34.5222,34.4411,34.4573,54800.0
2007-07-10 13:00:00,42.5,42.57,42.33,42.39,74900.0,34.4492,34.506,34.3114,34.3601,74900.0
2007-07-10 13:30:00,42.39,42.42,42.16,42.18,101800.0,34.3601,34.3844,34.1736,34.1899,101800.0
2007-07-10 14:00:00,42.18,42.49,42.09,42.15,107600.0,34.1899,34.4411,34.1169,34.1655,107600.0
2007-07-10 14:30:00,42.16,42.29,42.1,42.28,125400.0,34.1736,34.279,34.125,34.2709,125400.0
2007-07-10 15:00:00,42.26,42.34,42.21,42.32,173000.0,34.2547,34.3196,34.2142,34.3033,173000.0
2007-07-10 15:30:00,42.32,42.32,42.13,42.15,208000.0,34.3033,34.3033,34.1493,34.1655,208000.0
2007-07-11 09:30:00,42.3,42.47,42.12,42.2,79600.0,34.2871,34.4249,34.1412,34.2061,79600.0
2007-07-11 10:00:00,42.17,42.54,42.08,42.54,74800.0,34.1818,34.4817,34.1088,34.4817,74800.0
2007-07-11 10:30:00,42.54,42.6,42.46,42.59,150600.0,34.4817,34.5303,34.4168,34.5222,150600.0
2007-07-11 11:00:00,42.6,42.7,42.6,42.67,44600.0,34.5303,34.6114,34.5303,34.587,44600.0
2007-07-11 11:30:00,42.67,42.71,42.64,42.67,57600.0,34.587,34.6195,34.5627,34.587,57600.0
2007-07-11 12:00:00,42.69,42.79,42.67,42.68,74900.0,34.6033,34.6843,34.587,34.5951,74900.0
2007-07-11 12:30:00,42.69,42.73,42.64,42.68,51200.0,34.6033,34.6357,34.5627,34.5951,51200.0
2007-07-11 13:00:00,42.69,42.77,42.69,42.71,82500.0,34.6033,34.6681,34.6033,34.6195,82500.0
2007-07-11 13:30:00,42.71,42.8,42.71,42.76,98900.0,34.6195,34.6924,34.6195,34.66,98900.0
2007-07-11 14:00:00,42.76,42.78,42.64,42.74,83800.0,34.66,34.6762,34.5627,34.6438,83800.0
2007-07-11 14:30:00,42.74,42.78,42.66,42.73,106900.0,34.6438,34.6762,34.5789,34.6357,106900.0
2007-07-11 15:00:00,42.72,42.85,42.66,42.81,147300.0,34.6276,34.7329,34.5789,34.7005,147300.0
2007-07-11 15:30:00,42.82,42.87,42.75,42.85,138800.0,34.7086,34.7492,34.6519,34.7329,138800.0
2007-07-12 09:30:00,43.0,43.28,43.0,43.07,120100.0,34.8545,35.0815,34.8545,34.9113,120100.0
2007-07-12 10:00:00,43.08,43.19,43.03,43.12,62400.0,34.9194,35.0085,34.8788,34.9518,62400.0
2007-07-12 10:30:00,43.13,43.24,43.12,43.22,82200.0,34.9599,35.0491,34.9518,35.0329,82200.0
2007-07-12 11:00:00,43.21,43.23,43.15,43.19,65500.0,35.0247,35.041,34.9761,35.0085,65500.0
2007-07-12 11:30:00,43.18,43.28,42.9,43.26,52600.0,35.0004,35.0815,34.7735,35.0653,52600.0
2007-07-12 12:00:00,43.27,43.39,43.25,43.39,90300.0,35.0734,35.1707,35.0572,35.1707,90300.0
2007-07-12 12:30:00,43.4,43.41,43.21,43.27,89700.0,35.1788,35.1869,35.0247,35.0734,89700.0
2007-07-12 13:00:00,43.28,43.35,43.27,43.33,73000.0,35.0815,35.1382,35.0734,35.122,73000.0
2007-07-12 13:30:00,43.32,43.37,43.26,43.31,72500.0,35.1139,35.1544,35.0653,35.1058,72500.0
2007-07-12 14:00:00,43.32,43.36,43.21,43.23,48000.0,35.1139,35.1463,35.0247,35.041,48000.0
2007-07-12 14:30:00,43.23,43.27,43.17,43.18,83400.0,35.041,35.0734,34.9923,35.0004,83400.0
2007-07-12 15:00:00,43.19,43.24,43.14,43.22,128000.0,35.0085,35.0491,34.968,35.0329,128000.0
2007-07-12 15:30:00,43.23,43.46,43.23,43.44,233100.0,35.041,35.2274,35.041,35.2112,233100.0
2007-07-13 09:30:00,43.47,43.6,43.23,43.56,57700.0,35.2355,35.3409,35.041,35.3084,57700.0
2007-07-13 10:00:00,43.56,43.7,43.45,43.6,69400.0,35.3084,35.4219,35.2193,35.3409,69400.0
2007-07-13 10:30:00,43.6,43.74,43.6,43.7,42100.0,35.3409,35.4544,35.3409,35.4219,42100.0
2007-07-13 11:00:00,43.67,43.7,43.6,43.61,54700.0,35.3976,35.4219,35.3409,35.349,54700.0
2007-07-13 11:30:00,43.6,43.61,43.52,43.52,47700.0,35.3409,35.349,35.276,35.276,47700.0
2007-07-13 12:00:00,43.53,43.58,43.51,43.54,43400.0,35.2841,35.3247,35.2679,35.2922,43400.0
2007-07-13 12:30:00,43.54,43.63,43.53,43.61,28300.0,35.2922,35.3652,35.2841,35.349,28300.0
2007-07-13 13:00:00,43.6,43.74,43.59,43.7,69000.0,35.3409,35.4544,35.3328,35.4219,69000.0
2007-07-13 13:30:00,43.7,43.76,43.68,43.73,44700.0,35.4219,35.4706,35.4057,35.4462,44700.0
2007-07-13 14:00:00,43.73,43.79,43.67,43.74,72900.0,35.4462,35.4949,35.3976,35.4544,72900.0
2007-07-13 14:30:00,43.74,43.9,43.73,43.84,81500.0,35.4544,35.584,35.4462,35.5354,81500.0
2007-07-13 15:00:00,43.85,43.86,43.75,43.86,80500.0,35.5435,35.5516,35.4625,35.5516,80500.0
2007-07-13 15:30:00,43.85,43.85,43.79,43.8,94100.0,35.5435,35.5435,35.4949,35.503,94100.0
2007-07-16 09:30:00,43.7,43.95,43.59,43.91,83700.0,35.4219,35.6246,35.3328,35.5921,83700.0
2007-07-16 10:00:00,43.91,44.04,43.9,43.96,158600.0,35.5921,35.6975,35.584,35.6327,158600.0
2007-07-16 10:30:00,43.96,44.12,43.96,44.07,66600.0,35.6327,35.7624,35.6327,35.7218,66600.0
2007-07-16 11:00:00,44.07,44.12,44.05,44.1,56700.0,35.7218,35.7624,35.7056,35.7462,56700.0
2007-07-16 11:30:00,44.11,44.13,44.03,44.07,71400.0,35.7543,35.7705,35.6894,35.7218,71400.0
2007-07-16 12:00:00,44.08,44.17,44.07,44.17,32200.0,35.7299,35.8029,35.7218,35.8029,32200.0
2007-07-16 12:30:00,44.17,44.3,44.16,44.29,44600.0,35.8029,35.9083,35.7948,35.9002,44600.0
2007-07-16 13:00:00,44.3,44.34,44.19,44.25,98700.0,35.9083,35.9407,35.8191,35.8677,98700.0
2007-07-16 13:30:00,44.25,44.25,43.98,44.01,111400.0,35.8677,35.8677,35.6489,35.6732,111400.0
2007-07-16 14:00:00,44.02,44.17,43.9,44.04,125100.0,35.6813,35.8029,35.584,35.6975,125100.0
2007-07-16 14:30:00,44.05,44.07,43.87,43.93,104900.0,35.7056,35.7218,35.5597,35.6084,104900.0
2007-07-16 15:00:00,43.92,43.93,43.84,43.87,120800.0,35.6003,35.6084,35.5354,35.5597,120800.0
2007-07-16 15:30:00,43.87,43.87,43.72,43.81,160600.0,35.5597,35.5597,35.4381,35.5111,160600.0
2007-07-17 09:30:00,43.68,43.98,43.57,43.92,49900.0,35.4057,35.6489,35.3166,35.6003,49900.0
2007-07-17 10:00:00,43.93,43.98,43.8,43.87,72800.0,35.6084,35.6489,35.503,35.5597,72800.0
2007-07-17 10:30:00,43.88,43.9,43.81,43.87,28200.0,35.5678,35.584,35.5111,35.5597,28200.0
2007-07-17 11:00:00,43.88,43.95,43.83,43.87,48500.0,35.5678,35.6246,35.5273,35.5597,48500.0
2007-07-17 11:30:00,43.87,43.96,43.82,43.85,35100.0,35.5597,35.6327,35.5192,35.5435,35100.0
2007-07-17 12:00:00,43.84,43.91,43.74,43.76,45200.0,35.5354,35.5921,35.4544,35.4706,45200.0
2007-07-17 12:30:00,43.76,43.76,43.55,43.57,55300.0,35.4706,35.4706,35.3003,35.3166,55300.0
2007-07-17 13:00:00,43.57,43.6,43.54,43.55,56900.0,35.3166,35.3409,35.2922,35.3003,56900.0
2007-07-17 13:30:00,43.55,43.76,43.53,43.72,63000.0,35.3003,35.4706,35.2841,35.4381,63000.0
2007-07-17 14:00:00,43.73,43.76,43.7,43.73,60400.0,35.4462,35.4706,35.4219,35.4462,60400.0
2007-07-17 14:30:00,43.72,43.73,43.7,43.72,73700.0,35.4381,35.4462,35.4219,35.4381,73700.0
2007-07-17 15:00:00,43.73,43.73,43.62,43.68,124400.0,35.4462,35.4462,35.3571,35.4057,124400.0
2007-07-17 15:30:00,43.68,43.71,43.63,43.65,105000.0,35.4057,35.43,35.3652,35.3814,105000.0
2007-07-18 09:30:00,43.34,43.69,43.34,43.65,37600.0,35.1301,35.4138,35.1301,35.3814,37600.0
2007-07-18 10:00:00,43.66,43.72,43.53,43.63,90300.0,35.3895,35.4381,35.2841,35.3652,90300.0
2007-07-18 10:30:00,43.61,43.68,43.55,43.6,64400.0,35.349,35.4057,35.3003,35.3409,64400.0
2007-07-18 11:00:00,43.6,43.64,43.5,43.51,55300.0,35.3409,35.3733,35.2598,35.2679,55300.0
2007-07-18 11:30:00,43.51,43.63,43.49,43.51,66800.0,35.2679,35.3652,35.2517,35.2679,66800.0
2007-07-18 12:00:00,43.51,43.64,43.47,43.55,106600.0,35.2679,35.3733,35.2355,35.3003,106600.0
2007-07-18 12:30:00,43.53,43.62,43.49,43.53,51200.0,35.2841,35.3571,35.2517,35.2841,51200.0
2007-07-18 13:00:00,43.53,43.55,43.43,43.49,43300.0,35.2841,35.3003,35.2031,35.2517,43300.0
2007-07-18 13:30:00,43.49,43.7,43.48,43.52,79700.0,35.2517,35.4219,35.2436,35.276,79700.0
2007-07-18 14:00:00,43.51,43.55,43.38,43.42,73400.0,35.2679,35.3003,35.1625,35.195,73400.0
2007-07-18 14:30:00,43.42,43.51,43.35,43.46,62800.0,35.195,35.2679,35.1382,35.2274,62800.0
2007-07-18 15:00:00,43.47,43.53,43.4,43.45,80400.0,35.2355,35.2841,35.1788,35.2193,80400.0
2007-07-18 15:30:00,43.46,43.74,43.45,43.7,176500.0,35.2274,35.4544,35.2193,35.4219,176500.0
2007-07-19 09:30:00,43.68,43.8,43.52,43.64,102000.0,35.4057,35.503,35.276,35.3733,102000.0
2007-07-19 10:00:00,43.64,43.69,43.5,43.59,131200.0,35.3733,35.4138,35.2598,35.3328,131200.0
2007-07-19 10:30:00,43.59,43.62,43.49,43.55,49400.0,35.3328,35.3571,35.2517,35.3003,49400.0
2007-07-19 11:00:00,43.54,43.57,43.5,43.5,72000.0,35.2922,35.3166,35.2598,35.2598,72000.0
2007-07-19 11:30:00,43.5,43.5,43.37,43.4,125000.0,35.2598,35.2598,35.1544,35.1788,125000.0
2007-07-19 12:00:00,43.39,43.45,43.34,43.38,70700.0,35.1707,35.2193,35.1301,35.1625,70700.0
2007-07-19 12:30:00,43.38,43.52,43.34,43.5,40100.0,35.1625,35.276,35.1301,35.2598,40100.0
2007-07-19 13:00:00,43.5,43.62,43.45,43.61,43100.0,35.2598,35.3571,35.2193,35.349,43100.0
2007-07-19 13:30:00,43.6,43.62,43.53,43.6,44800.0,35.3409,35.3571,35.2841,35.3409,44800.0
2007-07-19 14:00:00,43.6,43.71,43.58,43.69,121900.0,35.3409,35.43,35.3247,35.4138,121900.0
2007-07-19 14:30:00,43.7,43.74,43.65,43.66,90200.0,35.4219,35.4544,35.3814,35.3895,90200.0
2007-07-19 15:00:00,43.66,43.69,43.64,43.67,110700.0,35.3895,35.4138,35.3733,35.3976,110700.0
2007-07-19 15:30:00,43.67,43.71,43.59,43.71,118100.0,35.3976,35.43,35.3328,35.43,118100.0
2007-07-20 09:30:00,43.62,43.68,43.18,43.34,233100.0,35.3571,35.4057,35.0004,35.1301,233100.0
2007-07-20 10:00:00,43.35,43.44,43.33,43.36,64400.0,35.1382,35.2112,35.122,35.1463,64400.0
2007-07-20 10:30:00,43.37,43.43,43.34,43.34,88500.0,35.1544,35.2031,35.1301,35.1301,88500.0
2007-07-20 11:00:00,43.36,43.47,43.3,43.4,104400.0,35.1463,35.2355,35.0977,35.1788,104400.0
2007-07-20 11:30:00,43.39,43.47,43.37,43.42,96100.0,35.1707,35.2355,35.1544,35.195,96100.0
2007-07-20 12:00:00,43.42,43.45,43.37,43.4,165500.0,35.195,35.2193,35.1544,35.1788,165500.0
2007-07-20 12:30:00,43.41,43.47,43.4,43.45,94500.0,35.1869,35.2355,35.1788,35.2193,94500.0
2007-07-20 13:00:00,43.46,43.69,43.44,43.54,59300.0,35.2274,35.4138,35.2112,35.2922,59300.0
2007-07-20 13:30:00,43.55,43.79,43.53,43.68,42300.0,35.3003,35.4949,35.2841,35.4057,42300.0
2007-07-20 14:00:00,43.68,43.86,43.62,43.74,88600.0,35.4057,35.5516,35.3571,35.4544,88600.0
2007-07-20 14:30:00,43.73,43.77,43.59,43.77,81400.0,35.4462,35.4787,35.3328,35.4787,81400.0
2007-07-20 15:00:00,43.75,43.89,43.71,43.83,133000.0,35.4625,35.5759,35.43,35.5273,133000.0
2007-07-20 15:30:00,43.82,43.83,43.63,43.72,157300.0,35.5192,35.5273,35.3652,35.4381,157300.0
2007-07-23 09:30:00,44.0,44.25,43.94,44.25,143200.0,35.6651,35.8677,35.6165,35.8677,143200.0
2007-07-23 10:00:00,44.25,44.44,44.22,44.36,159700.0,35.8677,36.0218,35.8434,35.9569,159700.0
2007-07-23 10:30:00,44.36,44.5,44.32,44.44,210500.0,35.9569,36.0704,35.9245,36.0218,210500.0
2007-07-23 11:00:00,44.44,44.49,44.2,44.24,52900.0,36.0218,36.0623,35.8272,35.8596,52900.0
2007-07-23 11:30:00,44.24,44.27,44.13,44.21,63700.0,35.8596,35.884,35.7705,35.8353,63700.0
2007-07-23 12:00:00,44.2,44.26,44.14,44.2,75500.0,35.8272,35.8758,35.7786,35.8272,75500.0
2007-07-23 12:30:00,44.2,44.23,44.15,44.15,92600.0,35.8272,35.8515,35.7867,35.7867,92600.0
2007-07-23 13:00:00,44.15,44.18,44.0,44.04,128900.0,35.7867,35.811,35.6651,35.6975,128900.0
2007-07-23 13:30:00,44.03,44.04,43.94,43.99,110500.0,35.6894,35.6975,35.6165,35.657,110500.0
2007-07-23 14:00:00,43.99,44.04,43.87,43.88,124500.0,35.657,35.6975,35.5597,35.5678,124500.0
2007-07-23 14:30:00,43.88,44.17,43.88,44.14,151700.0,35.5678,35.8029,35.5678,35.7786,151700.0
2007-07-23 15:00:00,44.14,44.24,43.91,44.18,256900.0,35.7786,35.8596,35.5921,35.811,256900.0
2007-07-23 15:30:00,44.18,44.19,43.81,43.89,212800.0,35.811,35.8191,35.5111,35.5759,212800.0
2007-07-24 09:30:00,43.99,44.3,43.5,43.97,164800.0,35.657,35.9083,35.2598,35.6408,164800.0
2007-07-24 10:00:00,43.96,43.99,43.8,43.96,97500.0,35.6327,35.657,35.503,35.6327,97500.0
2007-07-24 10:30:00,43.98,44.3,43.96,44.3,177000.0,35.6489,35.9083,35.6327,35.9083,177000.0
2007-07-24 11:00:00,44.3,44.55,44.25,44.53,117500.0,35.9083,36.1109,35.8677,36.0947,117500.0
2007-07-24 11:30:00,44.52,44.52,44.36,44.41,108700.0,36.0866,36.0866,35.9569,35.9974,108700.0
2007-07-24 12:00:00,44.42,44.61,44.41,44.6,60600.0,36.0055,36.1595,35.9974,36.1514,60600.0
2007-07-24 12:30:00,44.6,44.68,44.52,44.58,82700.0,36.1514,36.2163,36.0866,36.1352,82700.0
2007-07-24 13:00:00,44.58,44.66,44.43,44.49,130900.0,36.1352,36.2001,36.0136,36.0623,130900.0
2007-07-24 13:30:00,44.49,44.65,44.48,44.63,102200.0,36.0623,36.192,36.0542,36.1758,102200.0
2007-07-24 14:00:00,44.64,44.74,44.4,44.4,178300.0,36.1839,36.2649,35.9893,35.9893,178300.0
2007-07-24 14:30:00,44.41,44.44,43.99,44.02,152400.0,35.9974,36.0218,35.657,35.6813,152400.0
2007-07-24 15:00:00,44.02,44.09,43.81,43.88,144500.0,35.6813,35.7381,35.5111,35.5678,144500.0
2007-07-24 15:30:00,43.87,43.9,43.52,43.77,292000.0,35.5597,35.584,35.276,35.4787,292000.0
2007-07-25 09:30:00,43.69,43.84,43.58,43.67,180900.0,35.4138,35.5354,35.3247,35.3976,180900.0
2007-07-25 10:00:00,43.61,43.73,43.55,43.61,125100.0,35.349,35.4462,35.3003,35.349,125100.0
2007-07-25 10:30:00,43.61,43.62,43.07,43.43,140200.0,35.349,35.3571,34.9113,35.2031,140200.0
2007-07-25 11:00:00,43.42,43.47,43.11,43.34,107000.0,35.195,35.2355,34.9437,35.1301,107000.0
2007-07-25 11:30:00,43.32,43.39,43.14,43.19,92300.0,35.1139,35.1707,34.968,35.0085,92300.0
2007-07-25 12:00:00,43.21,43.25,43.03,43.22,114400.0,35.0247,35.0572,34.8788,35.0329,114400.0
2007-07-25 12:30:00,43.21,43.22,43.05,43.2,231100.0,35.0247,35.0329,34.8951,35.0166,231100.0
2007-07-25 13:00:00,43.21,43.26,43.14,43.15,182700.0,35.0247,35.0653,34.968,34.9761,182700.0
2007-07-25 13:30:00,43.15,43.32,43.11,43.18,174100.0,34.9761,35.1139,34.9437,35.0004,174100.0
2007-07-25 14:00:00,43.16,43.3,43.16,43.26,204400.0,34.9842,35.0977,34.9842,35.0653,204400.0
2007-07-25 14:30:00,43.25,43.33,43.17,43.33,180800.0,35.0572,35.122,34.9923,35.122,180800.0
2007-07-25 15:00:00,43.32,43.56,43.31,43.43,163900.0,35.1139,35.3084,35.1058,35.2031,163900.0
2007-07-25 15:30:00,43.42,43.5,43.26,43.39,277800.0,35.195,35.2598,35.0653,35.1707,277800.0
2007-07-26 09:30:00,43.01,43.25,42.37,42.39,159700.0,34.8626,35.0572,34.3439,34.3601,159700.0
2007-07-26 10:00:00,42.39,42.63,42.27,42.56,214500.0,34.3601,34.5546,34.2628,34.4979,214500.0
2007-07-26 10:30:00,42.57,42.69,42.5,42.6,364400.0,34.506,34.6033,34.4492,34.5303,364400.0
2007-07-26 11:00:00,42.58,42.62,42.33,42.48,208300.0,34.5141,34.5465,34.3114,34.433,208300.0
2007-07-26 11:30:00,42.5,42.8,42.4,42.78,112900.0,34.4492,34.6924,34.3682,34.6762,112900.0
2007-07-26 12:00:00,42.78,42.83,42.51,42.52,75400.0,34.6762,34.7167,34.4573,34.4655,75400.0
2007-07-26 12:30:00,42.57,42.57,42.25,42.36,89300.0,34.506,34.506,34.2466,34.3358,89300.0
2007-07-26 13:00:00,42.36,42.67,42.27,42.37,97400.0,34.3358,34.587,34.2628,34.3439,97400.0
2007-07-26 13:30:00,42.35,42.41,42.18,42.26,157900.0,34.3277,34.3763,34.1899,34.2547,157900.0
2007-07-26 14:00:00,42.27,42.38,42.18,42.35,254000.0,34.2628,34.352,34.1899,34.3277,254000.0
2007-07-26 14:30:00,42.35,42.43,42.08,42.15,272000.0,34.3277,34.3925,34.1088,34.1655,272000.0
2007-07-26 15:00:00,42.13,42.69,42.13,42.35,207200.0,34.1493,34.6033,34.1493,34.3277,207200.0
2007-07-26 15:30:00,42.35,42.63,42.18,42.5,289500.0,34.3277,34.5546,34.1899,34.4492,289500.0
2007-07-27 09:30:00,42.02,42.55,41.57,42.55,177500.0,34.0602,34.4898,33.6954,34.4898,177500.0
2007-07-27 10:00:00,42.52,42.56,42.29,42.47,220100.0,34.4655,34.4979,34.279,34.4249,220100.0
2007-07-27 10:30:00,42.46,42.53,42.21,42.42,167900.0,34.4168,34.4736,34.2142,34.3844,167900.0
2007-07-27 11:00:00,42.43,42.49,42.24,42.24,235800.0,34.3925,34.4411,34.2385,34.2385,235800.0
2007-07-27 11:30:00,42.25,42.36,42.05,42.08,131900.0,34.2466,34.3358,34.0845,34.1088,131900.0
2007-07-27 12:00:00,42.08,42.1,41.68,41.77,95200.0,34.1088,34.125,33.7846,33.8575,95200.0
2007-07-27 12:30:00,41.79,42.08,41.69,42.02,216800.0,33.8737,34.1088,33.7927,34.0602,216800.0
2007-07-27 13:00:00,42.02,42.18,41.96,42.17,224100.0,34.0602,34.1899,34.0115,34.1818,224100.0
2007-07-27 13:30:00,42.16,42.35,42.13,42.28,201100.0,34.1736,34.3277,34.1493,34.2709,201100.0
2007-07-27 14:00:00,42.27,42.32,42.04,42.07,109500.0,34.2628,34.3033,34.0764,34.1007,109500.0
2007-07-27 14:30:00,42.04,42.32,41.98,42.24,122100.0,34.0764,34.3033,34.0277,34.2385,122100.0
2007-07-27 15:00:00,42.24,42.31,42.08,42.09,151600.0,34.2385,34.2952,34.1088,34.1169,151600.0
2007-07-27 15:30:00,42.09,42.12,41.87,41.9,364700.0,34.1169,34.1412,33.9386,33.9629,364700.0
2007-07-30 09:30:00,41.93,42.05,41.36,41.92,142300.0,33.9872,34.0845,33.5252,33.9791,142300.0
2007-07-30 10:00:00,41.92,42.35,41.92,42.21,258700.0,33.9791,34.3277,33.9791,34.2142,258700.0
2007-07-30 10:30:00,42.23,42.25,42.02,42.16,104900.0,34.2304,34.2466,34.0602,34.1736,104900.0
2007-07-30 11:00:00,42.18,42.33,42.11,42.14,111000.0,34.1899,34.3114,34.1331,34.1574,111000.0
2007-07-30 11:30:00,42.15,42.15,41.87,42.11,104400.0,34.1655,34.1655,33.9386,34.1331,104400.0
2007-07-30 12:00:00,42.09,42.19,42.06,42.16,92800.0,34.1169,34.198,34.0926,34.1736,92800.0
2007-07-30 12:30:00,42.17,42.4,42.17,42.39,101000.0,34.1818,34.3682,34.1818,34.3601,101000.0
2007-07-30 13:00:00,42.39,42.54,42.36,42.51,135300.0,34.3601,34.4817,34.3358,34.4573,135300.0
2007-07-30 13:30:00,42.5,42.63,42.44,42.57,128500.0,34.4492,34.5546,34.4006,34.506,128500.0
2007-07-30 14:00:00,42.57,42.61,42.48,42.49,104000.0,34.506,34.5384,34.433,34.4411,104000.0
2007-07-30 14:30:00,42.49,42.62,42.41,42.56,137800.0,34.4411,34.5465,34.3763,34.4979,137800.0
2007-07-30 15:00:00,42.57,42.72,42.53,42.65,227900.0,34.506,34.6276,34.4736,34.5708,227900.0
2007-07-30 15:30:00,42.66,42.69,42.47,42.5,171800.0,34.5789,34.6033,34.4249,34.4492,171800.0
2007-07-31 09:30:00,42.81,43.0,42.62,42.89,308500.0,34.7005,34.8545,34.5465,34.7654,308500.0
2007-07-31 10:00:00,42.9,42.95,42.64,42.7,262900.0,34.7735,34.814,34.5627,34.6114,262900.0
2007-07-31 10:30:00,42.7,42.74,42.46,42.6,118400.0,34.6114,34.6438,34.4168,34.5303,118400.0
2007-07-31 11:00:00,42.57,42.76,42.54,42.72,82100.0,34.506,34.66,34.4817,34.6276,82100.0
2007-07-31 11:30:00,42.72,42.93,42.71,42.9,90700.0,34.6276,34.7978,34.6195,34.7735,90700.0
2007-07-31 12:00:00,42.88,42.93,42.83,42.86,39600.0,34.7573,34.7978,34.7167,34.741,39600.0
2007-07-31 12:30:00,42.87,42.9,42.79,42.84,33700.0,34.7492,34.7735,34.6843,34.7248,33700.0
2007-07-31 13:00:00,42.81,42.96,42.76,42.82,63400.0,34.7005,34.8221,34.66,34.7086,63400.0
2007-07-31 13:30:00,42.81,42.86,42.73,42.75,161400.0,34.7005,34.741,34.6357,34.6519,161400.0
2007-07-31 14:00:00,42.78,42.85,42.63,42.67,171200.0,34.6762,34.7329,34.5546,34.587,171200.0
2007-07-31 14:30:00,42.66,42.66,42.38,42.41,147800.0,34.5789,34.5789,34.352,34.3763,147800.0
2007-07-31 15:00:00,42.43,42.66,42.42,42.54,155700.0,34.3925,34.5789,34.3844,34.4817,155700.0
2007-07-31 15:30:00,42.55,42.6,42.0,42.06,290100.0,34.4898,34.5303,34.044,34.0926,290100.0
2007-08-01 09:30:00,42.2,42.47,41.83,42.11,183000.0,34.2061,34.4249,33.9062,34.1331,183000.0
2007-08-01 10:00:00,42.1,42.43,42.05,42.17,110100.0,34.125,34.3925,34.0845,34.1818,110100.0
2007-08-01 10:30:00,42.2,42.34,42.15,42.2,182800.0,34.2061,34.3196,34.1655,34.2061,182800.0
2007-08-01 11:00:00,42.2,42.33,42.1,42.1,104100.0,34.2061,34.3114,34.125,34.125,104100.0
2007-08-01 11:30:00,42.14,42.47,42.1,42.46,114100.0,34.1574,34.4249,34.125,34.4168,114100.0
2007-08-01 12:00:00,42.46,42.51,42.2,42.48,113000.0,34.4168,34.4573,34.2061,34.433,113000.0
2007-08-01 12:30:00,42.49,42.59,42.34,42.41,82900.0,34.4411,34.5222,34.3196,34.3763,82900.0
2007-08-01 13:00:00,42.4,42.54,42.33,42.45,138600.0,34.3682,34.4817,34.3114,34.4087,138600.0
2007-08-01 13:30:00,42.46,42.53,42.37,42.44,81600.0,34.4168,34.4736,34.3439,34.4006,81600.0
2007-08-01 14:00:00,42.41,42.5,42.36,42.39,128400.0,34.3763,34.4492,34.3358,34.3601,128400.0
2007-08-01 14:30:00,42.4,42.52,42.12,42.2,102100.0,34.3682,34.4655,34.1412,34.2061,102100.0
2007-08-01 15:00:00,42.22,42.31,42.08,42.24,137900.0,34.2223,34.2952,34.1088,34.2385,137900.0
2007-08-01 15:30:00,42.24,42.93,42.19,42.81,218300.0,34.2385,34.7978,34.198,34.7005,218300.0
2007-08-02 09:30:00,42.76,43.0,42.7,42.9,64500.0,34.66,34.8545,34.6114,34.7735,64500.0
2007-08-02 10:00:00,42.89,43.08,42.7,43.06,92200.0,34.7654,34.9194,34.6114,34.9032,92200.0
2007-08-02 10:30:00,43.04,43.12,42.85,42.85,72100.0,34.887,34.9518,34.7329,34.7329,72100.0
2007-08-02 11:00:00,42.86,42.95,42.7,42.95,90900.0,34.741,34.814,34.6114,34.814,90900.0
2007-08-02 11:30:00,42.95,42.96,42.85,42.88,69500.0,34.814,34.8221,34.7329,34.7573,69500.0
2007-08-02 12:00:00,42.89,42.9,42.69,42.71,77100.0,34.7654,34.7735,34.6033,34.6195,77100.0
2007-08-02 12:30:00,42.69,42.83,42.65,42.76,76000.0,34.6033,34.7167,34.5708,34.66,76000.0
2007-08-02 13:00:00,42.74,42.83,42.58,42.68,84000.0,34.6438,34.7167,34.5141,34.5951,84000.0
2007-08-02 13:30:00,42.67,42.86,42.67,42.72,53200.0,34.587,34.741,34.587,34.6276,53200.0
2007-08-02 14:00:00,42.72,42.84,42.56,42.58,58700.0,34.6276,34.7248,34.4979,34.5141,58700.0
2007-08-02 14:30:00,42.57,42.67,42.47,42.54,88800.0,34.506,34.587,34.4249,34.4817,88800.0
2007-08-02 15:00:00,42.52,42.92,42.44,42.9,83600.0,34.4655,34.7897,34.4006,34.7735,83600.0
2007-08-02 15:30:00,42.89,42.92,42.68,42.73,125300.0,34.7654,34.7897,34.5951,34.6357,125300.0
2007-08-03 09:30:00,42.75,42.75,42.36,42.43,87400.0,34.6519,34.6519,34.3358,34.3925,87400.0
2007-08-03 10:00:00,42.44,42.61,42.31,42.52,78900.0,34.4006,34.5384,34.2952,34.4655,78900.0
2007-08-03 10:30:00,42.52,42.67,42.47,42.63,42200.0,34.4655,34.587,34.4249,34.5546,42200.0
2007-08-03 11:00:00,42.61,42.81,42.6,42.69,140500.0,34.5384,34.7005,34.5303,34.6033,140500.0
2007-08-03 11:30:00,42.69,42.83,42.63,42.71,59500.0,34.6033,34.7167,34.5546,34.6195,59500.0
2007-08-03 12:00:00,42.7,42.84,42.65,42.69,69100.0,34.6114,34.7248,34.5708,34.6033,69100.0
2007-08-03 12:30:00,42.7,42.75,42.61,42.64,58400.0,34.6114,34.6519,34.5384,34.5627,58400.0
2007-08-03 13:00:00,42.64,42.72,42.6,42.72,33900.0,34.5627,34.6276,34.5303,34.6276,33900.0
2007-08-03 13:30:00,42.7,42.89,42.64,42.81,43400.0,34.6114,34.7654,34.5627,34.7005,43400.0
2007-08-03 14:00:00,42.83,42.94,42.48,42.48,79300.0,34.7167,34.8059,34.433,34.433,79300.0
2007-08-03 14:30:00,42.5,42.61,42.44,42.54,77200.0,34.4492,34.5384,34.4006,34.4817,77200.0
2007-08-03 15:00:00,42.55,42.61,42.38,42.38,99000.0,34.4898,34.5384,34.352,34.352,99000.0
2007-08-03 15:30:00,42.36,42.49,42.08,42.09,221200.0,34.3358,34.4411,34.1088,34.1169,221200.0
2007-08-06 09:30:00,42.26,42.44,41.79,42.16,130400.0,34.2547,34.4006,33.8737,34.1736,130400.0
2007-08-06 10:00:00,42.17,42.25,41.88,41.94,178800.0,34.1818,34.2466,33.9467,33.9953,178800.0
2007-08-06 10:30:00,41.92,42.04,41.67,41.81,185600.0,33.9791,34.0764,33.7765,33.8899,185600.0
2007-08-06 11:00:00,41.8,41.97,41.72,41.97,113800.0,33.8818,34.0196,33.817,34.0196,113800.0
2007-08-06 11:30:00,41.97,42.22,41.91,42.07,62500.0,34.0196,34.2223,33.971,34.1007,62500.0
2007-08-06 12:00:00,42.08,42.09,41.94,41.96,48400.0,34.1088,34.1169,33.9953,34.0115,48400.0
2007-08-06 12:30:00,41.97,42.26,41.94,42.14,80200.0,34.0196,34.2547,33.9953,34.1574,80200.0
2007-08-06 13:00:00,42.14,42.14,41.96,42.03,70800.0,34.1574,34.1574,34.0115,34.0683,70800.0
2007-08-06 13:30:00,42.02,42.08,41.9,41.95,51300.0,34.0602,34.1088,33.9629,34.0034,51300.0
2007-08-06 14:00:00,41.94,42.22,41.94,42.08,75800.0,33.9953,34.2223,33.9953,34.1088,75800.0
2007-08-06 14:30:00,42.08,42.32,42.04,42.19,99100.0,34.1088,34.3033,34.0764,34.198,99100.0
2007-08-06 15:00:00,42.17,42.35,42.13,42.32,89000.0,34.1818,34.3277,34.1493,34.3033,89000.0
2007-08-06 15:30:00,42.33,42.64,42.27,42.57,153400.0,34.3114,34.5627,34.2628,34.506,153400.0
2007-08-07 09:30:00,42.32,42.42,41.9,42.26,96200.0,34.3033,34.3844,33.9629,34.2547,96200.0
2007-08-07 10:00:00,42.26,42.34,42.2,42.24,76700.0,34.2547,34.3196,34.2061,34.2385,76700.0
2007-08-07 10:30:00,42.23,42.27,42.11,42.22,57300.0,34.2304,34.2628,34.1331,34.2223,57300.0
2007-08-07 11:00:00,42.22,42.38,42.2,42.3,108000.0,34.2223,34.352,34.2061,34.2871,108000.0
2007-08-07 11:30:00,42.29,42.62,42.24,42.6,114000.0,34.279,34.5465,34.2385,34.5303,114000.0
2007-08-07 12:00:00,42.61,42.73,42.59,42.65,95800.0,34.5384,34.6357,34.5222,34.5708,95800.0
2007-08-07 12:30:00,42.66,42.74,42.6,42.71,65600.0,34.5789,34.6438,34.5303,34.6195,65600.0
2007-08-07 13:00:00,42.71,42.82,42.65,42.66,65600.0,34.6195,34.7086,34.5708,34.5789,65600.0
2007-08-07 13:30:00,42.66,42.71,42.57,42.69,61900.0,34.5789,34.6195,34.506,34.6033,61900.0
2007-08-07 14:00:00,42.69,42.8,42.4,42.5,153500.0,34.6033,34.6924,34.3682,34.4492,153500.0
2007-08-07 14:30:00,42.48,42.87,42.35,42.85,190900.0,34.433,34.7492,34.3277,34.7329,190900.0
2007-08-07 15:00:00,42.84,43.0,42.62,42.77,205500.0,34.7248,34.8545,34.5465,34.6681,205500.0
2007-08-07 15:30:00,42.78,43.03,42.56,42.71,279600.0,34.6762,34.8788,34.4979,34.6195,279600.0
2007-08-08 09:30:00,43.51,43.51,42.63,42.96,85400.0,35.2679,35.2679,34.5546,34.8221,85400.0
2007-08-08 10:00:00,42.96,43.39,42.92,43.36,131100.0,34.8221,35.1707,34.7897,35.1463,131100.0
2007-08-08 10:30:00,43.34,43.58,43.26,43.52,117800.0,35.1301,35.3247,35.0653,35.276,117800.0
2007-08-08 11:00:00,43.52,43.54,43.37,43.43,66300.0,35.276,35.2922,35.1544,35.2031,66300.0
2007-08-08 11:30:00,43.42,43.49,43.35,43.42,50000.0,35.195,35.2517,35.1382,35.195,50000.0
2007-08-08 12:00:00,43.41,43.42,43.23,43.26,90200.0,35.1869,35.195,35.041,35.0653,90200.0
2007-08-08 12:30:00,43.26,43.33,43.01,43.01,127400.0,35.0653,35.122,34.8626,34.8626,127400.0
2007-08-08 13:00:00,43.0,43.05,42.93,42.98,81000.0,34.8545,34.8951,34.7978,34.8383,81000.0
2007-08-08 13:30:00,42.96,43.23,42.96,43.18,144900.0,34.8221,35.041,34.8221,35.0004,144900.0
2007-08-08 14:00:00,43.18,43.24,43.08,43.2,93900.0,35.0004,35.0491,34.9194,35.0166,93900.0
2007-08-08 14:30:00,43.21,43.26,42.97,43.02,113700.0,35.0247,35.0653,34.8302,34.8707,113700.0
2007-08-08 15:00:00,43.03,43.09,42.78,42.83,236000.0,34.8788,34.9275,34.6762,34.7167,236000.0
2007-08-08 15:30:00,42.81,43.22,42.75,43.21,277600.0,34.7005,35.0329,34.6519,35.0247,277600.0
2007-08-09 09:30:00,42.76,43.29,42.5,43.04,98300.0,34.66,35.0896,34.4492,34.887,98300.0
2007-08-09 10:00:00,43.05,43.09,42.62,42.72,73200.0,34.8951,34.9275,34.5465,34.6276,73200.0
2007-08-09 10:30:00,42.74,42.91,42.58,42.75,90700.0,34.6438,34.7816,34.5141,34.6519,90700.0
2007-08-09 11:00:00,42.75,43.05,42.75,42.78,93200.0,34.6519,34.8951,34.6519,34.6762,93200.0
2007-08-09 11:30:00,42.77,42.81,42.37,42.43,110300.0,34.6681,34.7005,34.3439,34.3925,110300.0
2007-08-09 12:00:00,42.43,42.67,42.39,42.67,168600.0,34.3925,34.587,34.3601,34.587,168600.0
2007-08-09 12:30:00,42.65,42.66,42.38,42.42,100100.0,34.5708,34.5789,34.352,34.3844,100100.0
2007-08-09 13:00:00,42.41,42.44,42.25,42.39,142300.0,34.3763,34.4006,34.2466,34.3601,142300.0
2007-08-09 13:30:00,42.39,42.64,42.37,42.58,252200.0,34.3601,34.5627,34.3439,34.5141,252200.0
2007-08-09 14:00:00,42.58,42.73,42.52,42.58,151200.0,34.5141,34.6357,34.4655,34.5141,151200.0
2007-08-09 14:30:00,42.6,42.67,42.44,42.44,181900.0,34.5303,34.587,34.4006,34.4006,181900.0
2007-08-09 15:00:00,42.44,42.72,42.39,42.55,186800.0,34.4006,34.6276,34.3601,34.4898,186800.0
2007-08-09 15:30:00,42.59,42.79,42.4,42.4,233700.0,34.5222,34.6843,34.3682,34.3682,233700.0
2007-08-10 09:30:00,42.06,42.8,41.95,42.24,149500.0,34.0926,34.6924,34.0034,34.2385,149500.0
2007-08-10 10:00:00,42.2,42.24,41.52,41.63,111200.0,34.2061,34.2385,33.6549,33.744,111200.0
2007-08-10 10:30:00,41.63,41.77,41.28,41.4,95600.0,33.744,33.8575,33.4603,33.5576,95600.0
2007-08-10 11:00:00,41.39,41.76,41.39,41.5,116200.0,33.5495,33.8494,33.5495,33.6387,116200.0
2007-08-10 11:30:00,41.47,41.52,41.14,41.52,106200.0,33.6144,33.6549,33.3469,33.6549,106200.0
2007-08-10 12:00:00,41.53,42.47,41.52,42.37,151100.0,33.663,34.4249,33.6549,34.3439,151100.0
2007-08-10 12:30:00,42.38,42.41,42.09,42.09,136900.0,34.352,34.3763,34.1169,34.1169,136900.0
2007-08-10 13:00:00,42.1,42.13,41.76,41.95,96300.0,34.125,34.1493,33.8494,34.0034,96300.0
2007-08-10 13:30:00,41.94,41.94,41.46,41.52,121000.0,33.9953,33.9953,33.6063,33.6549,121000.0
2007-08-10 14:00:00,41.51,41.69,41.5,41.53,127200.0,33.6468,33.7927,33.6387,33.663,127200.0
2007-08-10 14:30:00,41.54,41.65,41.46,41.5,84400.0,33.6711,33.7603,33.6063,33.6387,84400.0
2007-08-10 15:00:00,41.5,41.89,41.46,41.78,105400.0,33.6387,33.9548,33.6063,33.8656,105400.0
2007-08-10 15:30:00,41.78,42.15,41.71,41.98,224500.0,33.8656,34.1655,33.8089,34.0277,224500.0
2007-08-13 09:30:00,42.1,42.3,41.7,41.76,91600.0,34.125,34.2871,33.8008,33.8494,91600.0
2007-08-13 10:00:00,41.77,41.78,41.55,41.61,145500.0,33.8575,33.8656,33.6792,33.7278,145500.0
2007-08-13 10:30:00,41.63,41.63,41.3,41.54,148500.0,33.744,33.744,33.4766,33.6711,148500.0
2007-08-13 11:00:00,41.52,41.66,41.45,41.62,72300.0,33.6549,33.7684,33.5981,33.7359,72300.0
2007-08-13 11:30:00,41.63,41.89,41.61,41.89,77600.0,33.744,33.9548,33.7278,33.9548,77600.0
2007-08-13 12:00:00,41.89,41.92,41.78,41.79,50600.0,33.9548,33.9791,33.8656,33.8737,50600.0
2007-08-13 12:30:00,41.77,41.86,41.75,41.85,113900.0,33.8575,33.9305,33.8413,33.9224,113900.0
2007-08-13 13:00:00,41.85,41.89,41.71,41.79,160800.0,33.9224,33.9548,33.8089,33.8737,160800.0
2007-08-13 13:30:00,41.8,41.98,41.77,41.96,73000.0,33.8818,34.0277,33.8575,34.0115,73000.0
2007-08-13 14:00:00,41.96,42.38,41.95,42.27,142900.0,34.0115,34.352,34.0034,34.2628,142900.0
2007-08-13 14:30:00,42.28,42.28,42.09,42.09,100300.0,34.2709,34.2709,34.1169,34.1169,100300.0
2007-08-13 15:00:00,42.11,42.13,41.96,42.1,151300.0,34.1331,34.1493,34.0115,34.125,151300.0
2007-08-13 15:30:00,42.11,42.25,41.95,42.03,201600.0,34.1331,34.2466,34.0034,34.0683,201600.0
2007-08-14 09:30:00,42.17,42.44,42.0,42.34,96900.0,34.1818,34.4006,34.044,34.3196,96900.0
2007-08-14 10:00:00,42.35,42.37,41.85,41.88,74800.0,34.3277,34.3439,33.9224,33.9467,74800.0
2007-08-14 10:30:00,41.83,41.96,41.75,41.75,70100.0,33.9062,34.0115,33.8413,33.8413,70100.0
2007-08-14 11:00:00,41.73,41.78,41.55,41.67,73500.0,33.8251,33.8656,33.6792,33.7765,73500.0
2007-08-14 11:30:00,41.67,41.94,41.67,41.88,79600.0,33.7765,33.9953,33.7765,33.9467,79600.0
2007-08-14 12:00:00,41.85,41.97,41.84,41.85,63200.0,33.9224,34.0196,33.9143,33.9224,63200.0
2007-08-14 12:30:00,41.88,41.99,41.84,41.95,41300.0,33.9467,34.0359,33.9143,34.0034,41300.0
2007-08-14 13:00:00,41.96,41.99,41.86,41.88,42500.0,34.0115,34.0359,33.9305,33.9467,42500.0
2007-08-14 13:30:00,41.88,41.98,41.66,41.67,92300.0,33.9467,34.0277,33.7684,33.7765,92300.0
2007-08-14 14:00:00,41.65,41.78,41.57,41.58,117700.0,33.7603,33.8656,33.6954,33.7035,117700.0
2007-08-14 14:30:00,41.56,41.62,41.48,41.61,113700.0,33.6873,33.7359,33.6225,33.7278,113700.0
2007-08-14 15:00:00,41.61,41.76,41.47,41.59,101100.0,33.7278,33.8494,33.6144,33.7116,101100.0
2007-08-14 15:30:00,41.6,41.65,41.19,41.19,153900.0,33.7197,33.7603,33.3874,33.3874,153900.0
2007-08-15 09:30:00,40.96,41.17,40.65,40.92,133900.0,33.201,33.3712,32.9497,33.1685,133900.0
2007-08-15 10:00:00,40.93,41.14,40.73,41.14,104800.0,33.1766,33.3469,33.0145,33.3469,104800.0
2007-08-15 10:30:00,41.08,41.12,40.85,40.89,42200.0,33.2982,33.3307,33.1118,33.1442,42200.0
2007-08-15 11:00:00,40.92,41.05,40.88,41.04,36800.0,33.1685,33.2739,33.1361,33.2658,36800.0
2007-08-15 11:30:00,41.02,41.04,40.59,40.65,54400.0,33.2496,33.2658,32.9011,32.9497,54400.0
2007-08-15 12:00:00,40.66,40.85,40.64,40.77,38800.0,32.9578,33.1118,32.9416,33.047,38800.0
2007-08-15 12:30:00,40.74,40.87,40.71,40.84,41000.0,33.0226,33.128,32.9983,33.1037,41000.0
2007-08-15 13:00:00,40.83,40.91,40.79,40.84,23700.0,33.0956,33.1604,33.0632,33.1037,23700.0
2007-08-15 13:30:00,40.87,41.17,40.87,40.91,51700.0,33.128,33.3712,33.128,33.1604,51700.0
2007-08-15 14:00:00,40.95,40.97,40.59,40.6,55900.0,33.1929,33.2091,32.9011,32.9092,55900.0
2007-08-15 14:30:00,40.61,40.63,40.21,40.21,120000.0,32.9173,32.9335,32.593,32.593,120000.0
2007-08-15 15:00:00,40.24,40.36,40.17,40.26,142500.0,32.6174,32.7146,32.5606,32.6336,142500.0
2007-08-15 15:30:00,40.27,40.36,40.13,40.21,216800.0,32.6417,32.7146,32.5282,32.593,216800.0
2007-08-16 09:30:00,40.01,40.02,39.39,39.61,102100.0,32.4309,32.439,31.9284,32.1067,102100.0
2007-08-16 10:00:00,39.62,39.66,39.39,39.46,115900.0,32.1148,32.1472,31.9284,31.9851,115900.0
2007-08-16 10:30:00,39.45,39.64,39.34,39.6,133300.0,31.977,32.131,31.8878,32.0986,133300.0
2007-08-16 11:00:00,39.59,39.95,39.58,39.81,162700.0,32.0905,32.3823,32.0824,32.2688,162700.0
2007-08-16 11:30:00,39.83,39.83,39.61,39.73,76000.0,32.285,32.285,32.1067,32.204,76000.0
2007-08-16 12:00:00,39.73,39.74,39.1,39.28,137700.0,32.204,32.2121,31.6933,31.8392,137700.0
2007-08-16 12:30:00,39.28,39.32,39.02,39.05,233700.0,31.8392,31.8716,31.6285,31.6528,233700.0
2007-08-16 13:00:00,39.05,39.39,39.01,39.21,216100.0,31.6528,31.9284,31.6204,31.7825,216100.0
2007-08-16 13:30:00,39.19,39.34,39.03,39.27,192000.0,31.7663,31.8878,31.6366,31.8311,192000.0
2007-08-16 14:00:00,39.26,39.69,39.17,39.6,171900.0,31.823,32.1715,31.75,32.0986,171900.0
2007-08-16 14:30:00,39.6,39.98,39.41,39.77,269700.0,32.0986,32.4066,31.9446,32.2364,269700.0
2007-08-16 15:00:00,39.74,39.92,39.37,39.91,163800.0,32.2121,32.358,31.9122,32.3499,163800.0
2007-08-16 15:30:00,39.91,40.6,39.85,40.48,384600.0,32.3499,32.9092,32.3012,32.8119,384600.0
2007-08-17 09:30:00,42.85,42.85,41.46,41.47,166800.0,34.7329,34.7329,33.6063,33.6144,166800.0
2007-08-17 10:00:00,41.47,41.75,40.94,40.96,166200.0,33.6144,33.8413,33.1848,33.201,166200.0
2007-08-17 10:30:00,40.95,41.18,40.48,40.61,92600.0,33.1929,33.3793,32.8119,32.9173,92600.0
2007-08-17 11:00:00,40.65,40.94,40.39,40.84,84800.0,32.9497,33.1848,32.7389,33.1037,84800.0
2007-08-17 11:30:00,40.87,41.17,40.83,41.0,42700.0,33.128,33.3712,33.0956,33.2334,42700.0
2007-08-17 12:00:00,41.03,41.03,40.81,40.89,54100.0,33.2577,33.2577,33.0794,33.1442,54100.0
2007-08-17 12:30:00,40.9,40.95,40.58,40.65,74200.0,33.1523,33.1929,32.8929,32.9497,74200.0
2007-08-17 13:00:00,40.66,41.03,40.66,40.88,49900.0,32.9578,33.2577,32.9578,33.1361,49900.0
2007-08-17 13:30:00,40.89,40.89,40.62,40.67,57600.0,33.1442,33.1442,32.9254,32.9659,57600.0
2007-08-17 14:00:00,40.65,40.69,40.56,40.58,53400.0,32.9497,32.9821,32.8767,32.8929,53400.0
2007-08-17 14:30:00,40.59,40.71,40.5,40.64,68000.0,32.9011,32.9983,32.8281,32.9416,68000.0
2007-08-17 15:00:00,40.65,41.02,40.59,40.68,81300.0,32.9497,33.2496,32.9011,32.974,81300.0
2007-08-17 15:30:00,40.68,40.84,40.48,40.61,202500.0,32.974,33.1037,32.8119,32.9173,202500.0
2007-08-20 09:30:00,40.75,41.13,40.73,41.09,174800.0,33.0307,33.3388,33.0145,33.3063,174800.0
2007-08-20 10:00:00,41.08,41.39,40.94,41.33,81700.0,33.2982,33.5495,33.1848,33.5009,81700.0
2007-08-20 10:30:00,41.3,41.3,41.0,41.04,60500.0,33.4766,33.4766,33.2334,33.2658,60500.0
2007-08-20 11:00:00,41.06,41.09,40.9,40.97,91300.0,33.282,33.3063,33.1523,33.2091,91300.0
2007-08-20 11:30:00,40.96,41.16,40.91,40.93,72900.0,33.201,33.3631,33.1604,33.1766,72900.0
2007-08-20 12:00:00,40.94,41.06,40.67,40.8,80500.0,33.1848,33.282,32.9659,33.0713,80500.0
2007-08-20 12:30:00,40.82,40.91,40.7,40.74,53800.0,33.0875,33.1604,32.9902,33.0226,53800.0
2007-08-20 13:00:00,40.75,40.82,40.61,40.66,55700.0,33.0307,33.0875,32.9173,32.9578,55700.0
2007-08-20 13:30:00,40.63,40.76,40.51,40.58,74300.0,32.9335,33.0389,32.8362,32.8929,74300.0
2007-08-20 14:00:00,40.57,40.65,40.48,40.64,82400.0,32.8848,32.9497,32.8119,32.9416,82400.0
2007-08-20 14:30:00,40.64,40.87,40.63,40.84,139100.0,32.9416,33.128,32.9335,33.1037,139100.0
2007-08-20 15:00:00,40.84,41.17,40.77,41.05,101600.0,33.1037,33.3712,33.047,33.2739,101600.0
2007-08-20 15:30:00,41.04,41.14,40.87,40.98,114500.0,33.2658,33.3469,33.128,33.2172,114500.0
2007-08-21 09:30:00,40.68,41.28,40.68,41.14,79600.0,32.974,33.4603,32.974,33.3469,79600.0
2007-08-21 10:00:00,41.14,41.18,40.79,40.95,66500.0,33.3469,33.3793,33.0632,33.1929,66500.0
2007-08-21 10:30:00,40.95,41.03,40.85,40.85,71300.0,33.1929,33.2577,33.1118,33.1118,71300.0
2007-08-21 11:00:00,40.86,40.95,40.57,40.78,62800.0,33.1199,33.1929,32.8848,33.0551,62800.0
2007-08-21 11:30:00,40.79,40.9,40.76,40.9,40800.0,33.0632,33.1523,33.0389,33.1523,40800.0
2007-08-21 12:00:00,40.9,40.97,40.8,40.91,40100.0,33.1523,33.2091,33.0713,33.1604,40100.0
2007-08-21 12:30:00,40.91,40.91,40.43,40.55,118500.0,33.1604,33.1604,32.7714,32.8686,118500.0
2007-08-21 13:00:00,40.54,40.55,40.41,40.47,52500.0,32.8605,32.8686,32.7552,32.8038,52500.0
2007-08-21 13:30:00,40.5,40.55,40.33,40.36,77400.0,32.8281,32.8686,32.6903,32.7146,77400.0
2007-08-21 14:00:00,40.36,40.45,40.23,40.28,88400.0,32.7146,32.7876,32.6092,32.6498,88400.0
2007-08-21 14:30:00,40.28,40.42,40.2,40.42,152500.0,32.6498,32.7633,32.5849,32.7633,152500.0
2007-08-21 15:00:00,40.44,40.58,40.42,40.54,80600.0,32.7795,32.8929,32.7633,32.8605,80600.0
2007-08-21 15:30:00,40.55,40.71,40.51,40.64,229400.0,32.8686,32.9983,32.8362,32.9416,229400.0
2007-08-22 09:30:00,40.7,41.56,40.67,41.37,183500.0,32.9902,33.6873,32.9659,33.5333,183500.0
2007-08-22 10:00:00,41.37,41.64,41.29,41.38,188700.0,33.5333,33.7522,33.4685,33.5414,188700.0
2007-08-22 10:30:00,41.36,41.55,41.34,41.53,158400.0,33.5252,33.6792,33.509,33.663,158400.0
2007-08-22 11:00:00,41.53,41.53,41.25,41.42,66700.0,33.663,33.663,33.436,33.5738,66700.0
2007-08-22 11:30:00,41.42,41.47,41.29,41.36,154300.0,33.5738,33.6144,33.4685,33.5252,154300.0
2007-08-22 12:00:00,41.35,41.39,41.26,41.28,98500.0,33.5171,33.5495,33.4441,33.4603,98500.0
2007-08-22 12:30:00,41.28,41.43,41.19,41.19,115500.0,33.4603,33.5819,33.3874,33.3874,115500.0
2007-08-22 13:00:00,41.2,41.32,41.13,41.14,88200.0,33.3955,33.4928,33.3388,33.3469,88200.0
2007-08-22 13:30:00,41.15,41.31,41.04,41.31,75300.0,33.355,33.4847,33.2658,33.4847,75300.0
2007-08-22 14:00:00,41.3,41.33,41.19,41.21,59000.0,33.4766,33.5009,33.3874,33.4036,59000.0
2007-08-22 14:30:00,41.22,41.37,41.19,41.2,112600.0,33.4117,33.5333,33.3874,33.3955,112600.0
2007-08-22 15:00:00,41.2,41.24,41.04,41.14,273500.0,33.3955,33.4279,33.2658,33.3469,273500.0
2007-08-22 15:30:00,41.15,41.17,40.98,41.03,466300.0,33.355,33.3712,33.2172,33.2577,466300.0
2007-08-23 09:30:00,41.07,41.27,40.85,40.97,132700.0,33.2901,33.4522,33.1118,33.2091,132700.0
2007-08-23 10:00:00,40.96,41.05,40.89,40.91,101800.0,33.201,33.2739,33.1442,33.1604,101800.0
2007-08-23 10:30:00,40.92,41.05,40.9,40.96,65600.0,33.1685,33.2739,33.1523,33.201,65600.0
2007-08-23 11:00:00,40.96,40.96,40.68,40.68,119400.0,33.201,33.201,32.974,32.974,119400.0
2007-08-23 11:30:00,40.7,40.72,40.56,40.57,78900.0,32.9902,33.0064,32.8767,32.8848,78900.0
2007-08-23 12:00:00,40.56,40.74,40.55,40.68,56300.0,32.8767,33.0226,32.8686,32.974,56300.0
2007-08-23 12:30:00,40.67,40.73,40.64,40.68,67100.0,32.9659,33.0145,32.9416,32.974,67100.0
2007-08-23 13:00:00,40.69,40.71,40.6,40.61,60300.0,32.9821,32.9983,32.9092,32.9173,60300.0
2007-08-23 13:30:00,40.61,40.72,40.58,40.72,106900.0,32.9173,33.0064,32.8929,33.0064,106900.0
2007-08-23 14:00:00,40.75,40.87,40.71,40.74,61000.0,33.0307,33.128,32.9983,33.0226,61000.0
2007-08-23 14:30:00,40.74,40.8,40.64,40.74,79700.0,33.0226,33.0713,32.9416,33.0226,79700.0
2007-08-23 15:00:00,40.72,41.03,40.66,40.95,120800.0,33.0064,33.2577,32.9578,33.1929,120800.0
2007-08-23 15:30:00,40.93,41.03,40.84,41.0,127400.0,33.1766,33.2577,33.1037,33.2334,127400.0
2007-08-24 09:30:00,41.08,41.23,40.86,41.11,62200.0,33.2982,33.4198,33.1199,33.3226,62200.0
2007-08-24 10:00:00,41.1,41.39,41.0,41.02,69000.0,33.3144,33.5495,33.2334,33.2496,69000.0
2007-08-24 10:30:00,41.01,41.12,41.0,41.02,51800.0,33.2415,33.3307,33.2334,33.2496,51800.0
2007-08-24 11:00:00,41.02,41.08,40.89,41.04,98500.0,33.2496,33.2982,33.1442,33.2658,98500.0
2007-08-24 11:30:00,41.03,41.08,41.0,41.05,25700.0,33.2577,33.2982,33.2334,33.2739,25700.0
2007-08-24 12:00:00,41.03,41.16,40.98,41.04,68600.0,33.2577,33.3631,33.2172,33.2658,68600.0
2007-08-24 12:30:00,41.05,41.06,40.98,41.01,29300.0,33.2739,33.282,33.2172,33.2415,29300.0
2007-08-24 13:00:00,41.01,41.06,40.99,41.02,45100.0,33.2415,33.282,33.2253,33.2496,45100.0
2007-08-24 13:30:00,41.03,41.1,41.0,41.07,55200.0,33.2577,33.3144,33.2334,33.2901,55200.0
2007-08-24 14:00:00,41.08,41.18,40.99,41.0,61900.0,33.2982,33.3793,33.2253,33.2334,61900.0
2007-08-24 14:30:00,41.02,41.27,41.02,41.27,55800.0,33.2496,33.4522,33.2496,33.4522,55800.0
2007-08-24 15:00:00,41.26,41.26,41.16,41.2,41700.0,33.4441,33.4441,33.3631,33.3955,41700.0
2007-08-24 15:30:00,41.21,41.39,41.18,41.31,100700.0,33.4036,33.5495,33.3793,33.4847,100700.0
2007-08-27 09:30:00,41.24,41.56,41.18,41.46,102300.0,33.4279,33.6873,33.3793,33.6063,102300.0
2007-08-27 10:00:00,41.51,41.55,41.19,41.25,39300.0,33.6468,33.6792,33.3874,33.436,39300.0
2007-08-27 10:30:00,41.23,41.28,41.16,41.24,53300.0,33.4198,33.4603,33.3631,33.4279,53300.0
2007-08-27 11:00:00,41.24,41.26,41.14,41.22,29700.0,33.4279,33.4441,33.3469,33.4117,29700.0
2007-08-27 11:30:00,41.22,41.23,41.17,41.19,50800.0,33.4117,33.4198,33.3712,33.3874,50800.0
2007-08-27 12:00:00,41.2,41.21,41.14,41.18,50200.0,33.3955,33.4036,33.3469,33.3793,50200.0
2007-08-27 12:30:00,41.18,41.25,41.16,41.18,28100.0,33.3793,33.436,33.3631,33.3793,28100.0
2007-08-27 13:00:00,41.19,41.29,41.19,41.28,70900.0,33.3874,33.4685,33.3874,33.4603,70900.0
2007-08-27 13:30:00,41.29,41.3,41.13,41.23,80700.0,33.4685,33.4766,33.3388,33.4198,80700.0
2007-08-27 14:00:00,41.23,41.38,41.23,41.35,55200.0,33.4198,33.5414,33.4198,33.5171,55200.0
2007-08-27 14:30:00,41.36,41.46,41.3,41.31,47300.0,33.5252,33.6063,33.4766,33.4847,47300.0
2007-08-27 15:00:00,41.32,41.33,41.24,41.31,62600.0,33.4928,33.5009,33.4279,33.4847,62600.0
2007-08-27 15:30:00,41.31,41.36,41.08,41.17,93500.0,33.4847,33.5252,33.2982,33.3712,93500.0
2007-08-28 09:30:00,40.85,41.17,40.81,41.01,47800.0,33.1118,33.3712,33.0794,33.2415,47800.0
2007-08-28 10:00:00,41.04,41.09,40.87,40.91,49200.0,33.2658,33.3063,33.128,33.1604,49200.0
2007-08-28 10:30:00,40.91,40.95,40.73,40.79,57400.0,33.1604,33.1929,33.0145,33.0632,57400.0
2007-08-28 11:00:00,40.76,40.86,40.71,40.77,44400.0,33.0389,33.1199,32.9983,33.047,44400.0
2007-08-28 11:30:00,40.78,40.8,40.68,40.8,54200.0,33.0551,33.0713,32.974,33.0713,54200.0
2007-08-28 12:00:00,40.78,40.81,40.75,40.81,44700.0,33.0551,33.0794,33.0307,33.0794,44700.0
2007-08-28 12:30:00,40.81,40.93,40.79,40.93,51400.0,33.0794,33.1766,33.0632,33.1766,51400.0
2007-08-28 13:00:00,40.91,40.92,40.82,40.82,46600.0,33.1604,33.1685,33.0875,33.0875,46600.0
2007-08-28 13:30:00,40.82,40.87,40.79,40.83,43300.0,33.0875,33.128,33.0632,33.0956,43300.0
2007-08-28 14:00:00,40.85,40.89,40.77,40.83,112600.0,33.1118,33.1442,33.047,33.0956,112600.0
2007-08-28 14:30:00,40.81,40.81,40.67,40.69,131600.0,33.0794,33.0794,32.9659,32.9821,131600.0
2007-08-28 15:00:00,40.71,40.78,40.68,40.7,130700.0,32.9983,33.0551,32.974,32.9902,130700.0
2007-08-28 15:30:00,40.7,40.71,40.4,40.45,214700.0,32.9902,32.9983,32.747,32.7876,214700.0
2007-08-29 09:30:00,40.6,40.99,40.5,40.83,53100.0,32.9092,33.2253,32.8281,33.0956,53100.0
2007-08-29 10:00:00,40.83,40.87,40.7,40.7,74900.0,33.0956,33.128,32.9902,32.9902,74900.0
2007-08-29 10:30:00,40.71,40.95,40.69,40.95,174300.0,32.9983,33.1929,32.9821,33.1929,174300.0
2007-08-29 11:00:00,40.95,41.05,40.91,40.94,70400.0,33.1929,33.2739,33.1604,33.1848,70400.0
2007-08-29 11:30:00,40.95,41.0,40.9,40.99,76200.0,33.1929,33.2334,33.1523,33.2253,76200.0
2007-08-29 12:00:00,40.98,41.0,40.82,40.82,50200.0,33.2172,33.2334,33.0875,33.0875,50200.0
2007-08-29 12:30:00,40.84,40.88,40.8,40.83,71000.0,33.1037,33.1361,33.0713,33.0956,71000.0
2007-08-29 13:00:00,40.82,40.88,40.8,40.8,75000.0,33.0875,33.1361,33.0713,33.0713,75000.0
2007-08-29 13:30:00,40.81,40.88,40.8,40.85,70100.0,33.0794,33.1361,33.0713,33.1118,70100.0
2007-08-29 14:00:00,40.86,41.0,40.85,40.96,50300.0,33.1199,33.2334,33.1118,33.201,50300.0
2007-08-29 14:30:00,40.95,41.09,40.94,41.03,36300.0,33.1929,33.3063,33.1848,33.2577,36300.0
2007-08-29 15:00:00,41.02,41.2,41.0,41.18,59600.0,33.2496,33.3955,33.2334,33.3793,59600.0
2007-08-29 15:30:00,41.2,41.47,41.2,41.37,107300.0,33.3955,33.6144,33.3955,33.5333,107300.0
2007-08-30 09:30:00,41.2,41.69,41.11,41.61,85500.0,33.3955,33.7927,33.3226,33.7278,85500.0
2007-08-30 10:00:00,41.6,41.75,41.46,41.55,77100.0,33.7197,33.8413,33.6063,33.6792,77100.0
2007-08-30 10:30:00,41.55,41.66,41.54,41.65,69200.0,33.6792,33.7684,33.6711,33.7603,69200.0
2007-08-30 11:00:00,41.64,41.82,41.64,41.7,50300.0,33.7522,33.8981,33.7522,33.8008,50300.0
2007-08-30 11:30:00,41.7,41.74,41.66,41.68,94100.0,33.8008,33.8332,33.7684,33.7846,94100.0
2007-08-30 12:00:00,41.69,41.71,41.46,41.67,82400.0,33.7927,33.8089,33.6063,33.7765,82400.0
2007-08-30 12:30:00,41.69,41.8,41.66,41.75,82300.0,33.7927,33.8818,33.7684,33.8413,82300.0
2007-08-30 13:00:00,41.75,41.75,41.69,41.71,65000.0,33.8413,33.8413,33.7927,33.8089,65000.0
2007-08-30 13:30:00,41.71,41.75,41.64,41.74,49100.0,33.8089,33.8413,33.7522,33.8332,49100.0
2007-08-30 14:00:00,41.75,41.77,41.52,41.52,112800.0,33.8413,33.8575,33.6549,33.6549,112800.0
2007-08-30 14:30:00,41.52,41.55,41.38,41.45,91500.0,33.6549,33.6792,33.5414,33.5981,91500.0
2007-08-30 15:00:00,41.42,41.7,41.42,41.55,76400.0,33.5738,33.8008,33.5738,33.6792,76400.0
2007-08-30 15:30:00,41.55,41.62,41.43,41.48,191800.0,33.6792,33.7359,33.5819,33.6225,191800.0
2007-08-31 09:30:00,41.74,42.1,41.68,41.75,58700.0,33.8332,34.125,33.7846,33.8413,58700.0
2007-08-31 10:00:00,41.77,41.88,41.46,41.85,95400.0,33.8575,33.9467,33.6063,33.9224,95400.0
2007-08-31 10:30:00,41.83,41.92,41.78,41.79,57400.0,33.9062,33.9791,33.8656,33.8737,57400.0
2007-08-31 11:00:00,41.78,41.81,41.63,41.79,63800.0,33.8656,33.8899,33.744,33.8737,63800.0
2007-08-31 11:30:00,41.81,41.97,41.8,41.95,59800.0,33.8899,34.0196,33.8818,34.0034,59800.0
2007-08-31 12:00:00,41.96,42.21,41.92,42.17,57400.0,34.0115,34.2142,33.9791,34.1818,57400.0
2007-08-31 12:30:00,42.2,42.34,42.13,42.16,62100.0,34.2061,34.3196,34.1493,34.1736,62100.0
2007-08-31 13:00:00,42.15,42.18,41.99,42.02,32200.0,34.1655,34.1899,34.0359,34.0602,32200.0
2007-08-31 13:30:00,42.02,42.04,41.93,41.97,37200.0,34.0602,34.0764,33.9872,34.0196,37200.0
2007-08-31 14:00:00,41.97,42.03,41.86,41.88,30000.0,34.0196,34.0683,33.9305,33.9467,30000.0
2007-08-31 14:30:00,41.89,41.97,41.86,41.89,65300.0,33.9548,34.0196,33.9305,33.9548,65300.0
2007-08-31 15:00:00,41.9,41.92,41.8,41.85,70300.0,33.9629,33.9791,33.8818,33.9224,70300.0
2007-08-31 15:30:00,41.85,41.91,41.6,41.6,158000.0,33.9224,33.971,33.7197,33.7197,158000.0
2007-09-04 09:30:00,41.43,41.65,41.24,41.35,112700.0,33.5819,33.7603,33.4279,33.5171,112700.0
2007-09-04 10:00:00,41.37,41.49,41.3,41.37,79500.0,33.5333,33.6306,33.4766,33.5333,79500.0
2007-09-04 10:30:00,41.37,41.49,41.31,41.48,59800.0,33.5333,33.6306,33.4847,33.6225,59800.0
2007-09-04 11:00:00,41.48,41.5,41.31,41.31,72800.0,33.6225,33.6387,33.4847,33.4847,72800.0
2007-09-04 11:30:00,41.31,41.38,41.3,41.34,55200.0,33.4847,33.5414,33.4766,33.509,55200.0
2007-09-04 12:00:00,41.35,41.52,41.35,41.51,78800.0,33.5171,33.6549,33.5171,33.6468,78800.0
2007-09-04 12:30:00,41.5,41.58,41.49,41.54,35200.0,33.6387,33.7035,33.6306,33.6711,35200.0
2007-09-04 13:00:00,41.55,41.64,41.52,41.54,40600.0,33.6792,33.7522,33.6549,33.6711,40600.0
2007-09-04 13:30:00,41.55,41.55,41.35,41.36,47000.0,33.6792,33.6792,33.5171,33.5252,47000.0
2007-09-04 14:00:00,41.36,41.41,41.3,41.35,57100.0,33.5252,33.5657,33.4766,33.5171,57100.0
2007-09-04 14:30:00,41.36,41.47,41.35,41.46,44700.0,33.5252,33.6144,33.5171,33.6063,44700.0
2007-09-04 15:00:00,41.46,41.63,41.45,41.62,71600.0,33.6063,33.744,33.5981,33.7359,71600.0
2007-09-04 15:30:00,41.61,41.66,41.29,41.39,145800.0,33.7278,33.7684,33.4685,33.5495,145800.0
2007-09-05 09:30:00,41.15,41.5,41.09,41.39,99500.0,33.355,33.6387,33.3063,33.5495,99500.0
2007-09-05 10:00:00,41.36,41.37,41.08,41.19,87400.0,33.5252,33.5333,33.2982,33.3874,87400.0
2007-09-05 10:30:00,41.19,41.34,41.15,41.28,47900.0,33.3874,33.509,33.355,33.4603,47900.0
2007-09-05 11:00:00,41.32,41.32,41.15,41.28,52800.0,33.4928,33.4928,33.355,33.4603,52800.0
2007-09-05 11:30:00,41.27,41.33,41.22,41.33,51200.0,33.4522,33.5009,33.4117,33.5009,51200.0
2007-09-05 12:00:00,41.33,41.45,41.32,41.45,41800.0,33.5009,33.5981,33.4928,33.5981,41800.0
2007-09-05 12:30:00,41.45,41.45,41.37,41.41,51000.0,33.5981,33.5981,33.5333,33.5657,51000.0
2007-09-05 13:00:00,41.42,41.55,41.42,41.45,36500.0,33.5738,33.6792,33.5738,33.5981,36500.0
2007-09-05 13:30:00,41.45,41.46,41.25,41.25,44500.0,33.5981,33.6063,33.436,33.436,44500.0
2007-09-05 14:00:00,41.25,41.36,41.17,41.2,74900.0,33.436,33.5252,33.3712,33.3955,74900.0
2007-09-05 14:30:00,41.22,41.33,41.2,41.29,77000.0,33.4117,33.5009,33.3955,33.4685,77000.0
2007-09-05 15:00:00,41.3,41.5,41.26,41.48,119800.0,33.4766,33.6387,33.4441,33.6225,119800.0
2007-09-05 15:30:00,41.5,41.63,41.39,41.56,258200.0,33.6387,33.744,33.5495,33.6873,258200.0
2007-09-06 09:30:00,41.62,41.69,41.37,41.61,59700.0,33.7359,33.7927,33.5333,33.7278,59700.0
2007-09-06 10:00:00,41.61,41.61,41.35,41.35,44000.0,33.7278,33.7278,33.5171,33.5171,44000.0
2007-09-06 10:30:00,41.34,41.56,41.3,41.49,45700.0,33.509,33.6873,33.4766,33.6306,45700.0
2007-09-06 11:00:00,41.49,41.57,41.38,41.51,49800.0,33.6306,33.6954,33.5414,33.6468,49800.0
2007-09-06 11:30:00,41.52,41.62,41.47,41.5,42100.0,33.6549,33.7359,33.6144,33.6387,42100.0
2007-09-06 12:00:00,41.5,41.66,41.44,41.64,37200.0,33.6387,33.7684,33.59,33.7522,37200.0
2007-09-06 12:30:00,41.63,41.68,41.44,41.53,32400.0,33.744,33.7846,33.59,33.663,32400.0
2007-09-06 13:00:00,41.56,41.59,41.42,41.5,24300.0,33.6873,33.7116,33.5738,33.6387,24300.0
2007-09-06 13:30:00,41.5,41.59,41.45,41.54,27500.0,33.6387,33.7116,33.5981,33.6711,27500.0
2007-09-06 14:00:00,41.53,41.61,41.5,41.52,31400.0,33.663,33.7278,33.6387,33.6549,31400.0
2007-09-06 14:30:00,41.5,41.57,41.45,41.49,40400.0,33.6387,33.6954,33.5981,33.6306,40400.0
2007-09-06 15:00:00,41.51,41.57,41.42,41.47,47400.0,33.6468,33.6954,33.5738,33.6144,47400.0
2007-09-06 15:30:00,41.49,41.62,41.45,41.62,85400.0,33.6306,33.7359,33.5981,33.7359,85400.0
2007-09-07 09:30:00,41.16,41.44,41.02,41.37,53800.0,33.3631,33.59,33.2496,33.5333,53800.0
2007-09-07 10:00:00,41.36,41.49,41.3,41.37,88300.0,33.5252,33.6306,33.4766,33.5333,88300.0
2007-09-07 10:30:00,41.37,41.37,41.04,41.04,53800.0,33.5333,33.5333,33.2658,33.2658,53800.0
2007-09-07 11:00:00,41.05,41.09,40.95,40.95,48200.0,33.2739,33.3063,33.1929,33.1929,48200.0
2007-09-07 11:30:00,40.95,41.12,40.95,41.12,32100.0,33.1929,33.3307,33.1929,33.3307,32100.0
2007-09-07 12:00:00,41.11,41.11,40.89,41.0,44800.0,33.3226,33.3226,33.1442,33.2334,44800.0
2007-09-07 12:30:00,41.03,41.08,40.86,40.92,45500.0,33.2577,33.2982,33.1199,33.1685,45500.0
2007-09-07 13:00:00,40.96,41.08,40.91,41.01,45500.0,33.201,33.2982,33.1604,33.2415,45500.0
2007-09-07 13:30:00,41.01,41.12,40.97,41.09,57000.0,33.2415,33.3307,33.2091,33.3063,57000.0
2007-09-07 14:00:00,41.1,41.19,41.02,41.14,66300.0,33.3144,33.3874,33.2496,33.3469,66300.0
2007-09-07 14:30:00,41.13,41.13,40.81,40.82,72100.0,33.3388,33.3388,33.0794,33.0875,72100.0
2007-09-07 15:00:00,40.84,41.02,40.82,40.88,51400.0,33.1037,33.2496,33.0875,33.1361,51400.0
2007-09-07 15:30:00,40.88,40.95,40.75,40.88,119100.0,33.1361,33.1929,33.0307,33.1361,119100.0
2007-09-10 09:30:00,41.0,41.2,40.9,41.07,44300.0,33.2334,33.3955,33.1523,33.2901,44300.0
2007-09-10 10:00:00,41.08,41.08,40.76,40.76,61300.0,33.2982,33.2982,33.0389,33.0389,61300.0
2007-09-10 10:30:00,40.77,40.78,40.53,40.68,75400.0,33.047,33.0551,32.8524,32.974,75400.0
2007-09-10 11:00:00,40.68,40.74,40.43,40.45,54100.0,32.974,33.0226,32.7714,32.7876,54100.0
2007-09-10 11:30:00,40.45,40.7,40.37,40.67,78200.0,32.7876,32.9902,32.7227,32.9659,78200.0
2007-09-10 12:00:00,40.7,40.86,40.66,40.81,41300.0,32.9902,33.1199,32.9578,33.0794,41300.0
2007-09-10 12:30:00,40.81,40.85,40.64,40.67,54200.0,33.0794,33.1118,32.9416,32.9659,54200.0
2007-09-10 13:00:00,40.66,40.81,40.58,40.81,29700.0,32.9578,33.0794,32.8929,33.0794,29700.0
2007-09-10 13:30:00,40.8,40.83,40.67,40.69,30000.0,33.0713,33.0956,32.9659,32.9821,30000.0
2007-09-10 14:00:00,40.68,40.77,40.56,40.77,30100.0,32.974,33.047,32.8767,33.047,30100.0
2007-09-10 14:30:00,40.77,40.92,40.77,40.87,40300.0,33.047,33.1685,33.047,33.128,40300.0
2007-09-10 15:00:00,40.9,41.08,40.78,40.97,52600.0,33.1523,33.2982,33.0551,33.2091,52600.0
2007-09-10 15:30:00,40.97,41.05,40.76,40.76,65900.0,33.2091,33.2739,33.0389,33.0389,65900.0
2007-09-11 09:30:00,41.0,41.33,40.85,41.24,46900.0,33.2334,33.5009,33.1118,33.4279,46900.0
2007-09-11 10:00:00,41.24,41.3,41.05,41.25,43300.0,33.4279,33.4766,33.2739,33.436,43300.0
2007-09-11 10:30:00,41.28,41.29,41.14,41.18,28300.0,33.4603,33.4685,33.3469,33.3793,28300.0
2007-09-11 11:00:00,41.16,41.19,41.08,41.19,31300.0,33.3631,33.3874,33.2982,33.3874,31300.0
2007-09-11 11:30:00,41.19,41.29,41.12,41.15,41200.0,33.3874,33.4685,33.3307,33.355,41200.0
2007-09-11 12:00:00,41.15,41.17,41.08,41.13,26600.0,33.355,33.3712,33.2982,33.3388,26600.0
2007-09-11 12:30:00,41.15,41.27,41.1,41.24,50400.0,33.355,33.4522,33.3144,33.4279,50400.0
2007-09-11 13:00:00,41.26,41.29,41.13,41.24,35700.0,33.4441,33.4685,33.3388,33.4279,35700.0
2007-09-11 13:30:00,41.23,41.31,41.22,41.28,39300.0,33.4198,33.4847,33.4117,33.4603,39300.0
2007-09-11 14:00:00,41.27,41.54,41.27,41.52,51400.0,33.4522,33.6711,33.4522,33.6549,51400.0
2007-09-11 14:30:00,41.54,41.56,41.36,41.43,65500.0,33.6711,33.6873,33.5252,33.5819,65500.0
2007-09-11 15:00:00,41.44,41.52,41.33,41.47,72300.0,33.59,33.6549,33.5009,33.6144,72300.0
2007-09-11 15:30:00,41.47,41.52,41.23,41.5,162400.0,33.6144,33.6549,33.4198,33.6387,162400.0
2007-09-12 09:30:00,41.83,41.95,41.66,41.82,89800.0,33.9062,34.0034,33.7684,33.8981,89800.0
2007-09-12 10:00:00,41.82,42.11,41.7,42.11,83600.0,33.8981,34.1331,33.8008,34.1331,83600.0
2007-09-12 10:30:00,42.1,42.31,42.07,42.17,70600.0,34.125,34.2952,34.1007,34.1818,70600.0
2007-09-12 11:00:00,42.17,42.33,42.15,42.29,55800.0,34.1818,34.3114,34.1655,34.279,55800.0
2007-09-12 11:30:00,42.3,42.41,42.27,42.39,79300.0,34.2871,34.3763,34.2628,34.3601,79300.0
2007-09-12 12:00:00,42.41,42.51,42.36,42.45,89400.0,34.3763,34.4573,34.3358,34.4087,89400.0
2007-09-12 12:30:00,42.44,42.61,42.44,42.55,64300.0,34.4006,34.5384,34.4006,34.4898,64300.0
2007-09-12 13:00:00,42.55,42.56,42.44,42.48,63600.0,34.4898,34.4979,34.4006,34.433,63600.0
2007-09-12 13:30:00,42.5,42.64,42.43,42.61,104100.0,34.4492,34.5627,34.3925,34.5384,104100.0
2007-09-12 14:00:00,42.61,42.7,42.57,42.58,108000.0,34.5384,34.6114,34.506,34.5141,108000.0
2007-09-12 14:30:00,42.57,42.6,42.45,42.5,68300.0,34.506,34.5303,34.4087,34.4492,68300.0
2007-09-12 15:00:00,42.51,42.53,42.3,42.31,102000.0,34.4573,34.4736,34.2871,34.2952,102000.0
2007-09-12 15:30:00,42.3,42.57,42.23,42.5,255500.0,34.2871,34.506,34.2304,34.4492,255500.0
2007-09-13 09:30:00,42.5,42.91,42.5,42.73,71800.0,34.4492,34.7816,34.4492,34.6357,71800.0
2007-09-13 10:00:00,42.74,42.9,42.71,42.84,62200.0,34.6438,34.7735,34.6195,34.7248,62200.0
2007-09-13 10:30:00,42.82,42.91,42.81,42.83,63500.0,34.7086,34.7816,34.7005,34.7167,63500.0
2007-09-13 11:00:00,42.84,42.85,42.68,42.69,77200.0,34.7248,34.7329,34.5951,34.6033,77200.0
2007-09-13 11:30:00,42.69,42.71,42.63,42.71,50200.0,34.6033,34.6195,34.5546,34.6195,50200.0
2007-09-13 12:00:00,42.72,42.93,42.72,42.88,39100.0,34.6276,34.7978,34.6276,34.7573,39100.0
2007-09-13 12:30:00,42.88,42.92,42.78,42.8,41100.0,34.7573,34.7897,34.6762,34.6924,41100.0
2007-09-13 13:00:00,42.8,42.93,42.76,42.9,52200.0,34.6924,34.7978,34.66,34.7735,52200.0
2007-09-13 13:30:00,42.9,43.0,42.9,42.92,54800.0,34.7735,34.8545,34.7735,34.7897,54800.0
2007-09-13 14:00:00,42.92,43.0,42.74,42.74,310700.0,34.7897,34.8545,34.6438,34.6438,310700.0
2007-09-13 14:30:00,42.74,42.79,42.67,42.67,82400.0,34.6438,34.6843,34.587,34.587,82400.0
2007-09-13 15:00:00,42.67,42.73,42.58,42.65,113100.0,34.587,34.6357,34.5141,34.5708,113100.0
2007-09-13 15:30:00,42.65,42.7,42.51,42.55,159900.0,34.5708,34.6114,34.4573,34.4898,159900.0
2007-09-14 09:30:00,42.0,42.33,41.89,42.2,98100.0,34.1356,34.4038,34.0462,34.2981,98100.0
2007-09-14 10:00:00,42.23,42.66,42.23,42.52,51100.0,34.3225,34.672,34.3225,34.5582,51100.0
2007-09-14 10:30:00,42.53,42.56,42.38,42.4,43700.0,34.5663,34.5907,34.4444,34.4607,43700.0
2007-09-14 11:00:00,42.38,42.45,42.31,42.45,43000.0,34.4444,34.5013,34.3875,34.5013,43000.0
2007-09-14 11:30:00,42.45,42.48,42.36,42.39,60900.0,34.5013,34.5257,34.4282,34.4525,60900.0
2007-09-14 12:00:00,42.39,42.49,42.36,42.38,52100.0,34.4525,34.5338,34.4282,34.4444,52100.0
2007-09-14 12:30:00,42.38,42.46,42.35,42.41,46500.0,34.4444,34.5094,34.42,34.4688,46500.0
2007-09-14 13:00:00,42.41,42.66,42.4,42.66,38700.0,34.4688,34.672,34.4607,34.672,38700.0
2007-09-14 13:30:00,42.65,42.72,42.38,42.7,35800.0,34.6638,34.7207,34.4444,34.7045,35800.0
2007-09-14 14:00:00,42.7,42.71,42.39,42.67,41000.0,34.7045,34.7126,34.4525,34.6801,41000.0
2007-09-14 14:30:00,42.66,42.71,42.58,42.65,49400.0,34.672,34.7126,34.607,34.6638,49400.0
2007-09-14 15:00:00,42.65,42.71,42.6,42.64,80600.0,34.6638,34.7126,34.6232,34.6557,80600.0
2007-09-14 15:30:00,42.64,42.85,42.61,42.68,130400.0,34.6557,34.8264,34.6313,34.6882,130400.0
2007-09-17 09:30:00,42.42,42.82,42.4,42.82,47700.0,34.4769,34.802,34.4607,34.802,47700.0
2007-09-17 10:00:00,42.84,42.99,42.8,42.98,68700.0,34.8183,34.9402,34.7858,34.9321,68700.0
2007-09-17 10:30:00,42.95,43.07,42.86,42.92,92000.0,34.9077,35.0052,34.8345,34.8833,92000.0
2007-09-17 11:00:00,42.92,42.95,42.76,42.79,40700.0,34.8833,34.9077,34.7533,34.7776,40700.0
2007-09-17 11:30:00,42.77,42.77,42.51,42.54,61400.0,34.7614,34.7614,34.5501,34.5744,61400.0
2007-09-17 12:00:00,42.55,42.6,42.47,42.59,28000.0,34.5826,34.6232,34.5176,34.6151,28000.0
2007-09-17 12:30:00,42.58,42.75,42.57,42.75,20700.0,34.607,34.7451,34.5988,34.7451,20700.0
2007-09-17 13:00:00,42.76,42.78,42.69,42.71,22600.0,34.7533,34.7695,34.6964,34.7126,22600.0
2007-09-17 13:30:00,42.7,42.78,42.67,42.71,41300.0,34.7045,34.7695,34.6801,34.7126,41300.0
2007-09-17 14:00:00,42.72,42.83,42.68,42.8,37100.0,34.7207,34.8101,34.6882,34.7858,37100.0
2007-09-17 14:30:00,42.78,42.85,42.75,42.79,36400.0,34.7695,34.8264,34.7451,34.7776,36400.0
2007-09-17 15:00:00,42.78,42.9,42.74,42.84,75300.0,34.7695,34.867,34.737,34.8183,75300.0
2007-09-17 15:30:00,42.82,42.82,42.59,42.62,99500.0,34.802,34.802,34.6151,34.6395,99500.0
2007-09-18 09:30:00,42.81,42.9,42.61,42.79,44000.0,34.7939,34.867,34.6313,34.7776,44000.0
2007-09-18 10:00:00,42.78,42.89,42.75,42.88,26800.0,34.7695,34.8589,34.7451,34.8508,26800.0
2007-09-18 10:30:00,42.9,42.92,42.8,42.91,45600.0,34.867,34.8833,34.7858,34.8752,45600.0
2007-09-18 11:00:00,42.92,43.05,42.86,42.92,51000.0,34.8833,34.9889,34.8345,34.8833,51000.0
2007-09-18 11:30:00,42.95,42.95,42.84,42.85,68900.0,34.9077,34.9077,34.8183,34.8264,68900.0
2007-09-18 12:00:00,42.84,42.86,42.72,42.74,68200.0,34.8183,34.8345,34.7207,34.737,68200.0
2007-09-18 12:30:00,42.75,42.83,42.74,42.77,43100.0,34.7451,34.8101,34.737,34.7614,43100.0
2007-09-18 13:00:00,42.76,42.78,42.7,42.7,50800.0,34.7533,34.7695,34.7045,34.7045,50800.0
2007-09-18 13:30:00,42.69,42.74,42.66,42.74,56100.0,34.6964,34.737,34.672,34.737,56100.0
2007-09-18 14:00:00,42.73,43.28,42.65,43.09,162700.0,34.7289,35.1759,34.6638,35.0215,162700.0
2007-09-18 14:30:00,43.1,43.33,42.99,43.31,144300.0,35.0296,35.2165,34.9402,35.2003,144300.0
2007-09-18 15:00:00,43.31,43.58,43.26,43.57,126200.0,35.2003,35.4197,35.1596,35.4116,126200.0
2007-09-18 15:30:00,43.58,43.85,43.56,43.77,190300.0,35.4197,35.6392,35.4035,35.5741,190300.0
2007-09-19 09:30:00,44.0,44.94,43.96,44.88,223500.0,35.7611,36.525,35.7286,36.4763,223500.0
2007-09-19 10:00:00,44.89,44.97,44.8,44.92,129600.0,36.4844,36.5494,36.4113,36.5088,129600.0
2007-09-19 10:30:00,44.89,44.94,44.71,44.91,132400.0,36.4844,36.525,36.3381,36.5007,132400.0
2007-09-19 11:00:00,44.91,45.38,44.9,45.37,323400.0,36.5007,36.8827,36.4925,36.8745,323400.0
2007-09-19 11:30:00,45.36,45.54,45.26,45.32,191000.0,36.8664,37.0127,36.7851,36.8339,191000.0
2007-09-19 12:00:00,45.3,45.38,45.22,45.3,84500.0,36.8176,36.8827,36.7526,36.8176,84500.0
2007-09-19 12:30:00,45.28,45.37,45.21,45.35,86800.0,36.8014,36.8745,36.7445,36.8583,86800.0
2007-09-19 13:00:00,45.36,45.36,45.12,45.21,81200.0,36.8664,36.8664,36.6713,36.7445,81200.0
2007-09-19 13:30:00,45.16,45.29,45.09,45.17,82800.0,36.7039,36.8095,36.647,36.712,82800.0
2007-09-19 14:00:00,45.15,45.21,45.08,45.17,127000.0,36.6957,36.7445,36.6388,36.712,127000.0
2007-09-19 14:30:00,45.17,45.25,45.1,45.2,131500.0,36.712,36.777,36.6551,36.7364,131500.0
2007-09-19 15:00:00,45.19,45.26,45.1,45.23,113000.0,36.7282,36.7851,36.6551,36.7607,113000.0
2007-09-19 15:30:00,45.24,45.39,45.11,45.34,342500.0,36.7689,36.8908,36.6632,36.8501,342500.0
2007-09-20 09:30:00,45.15,45.24,45.0,45.03,135700.0,36.6957,36.7689,36.5738,36.5982,135700.0
2007-09-20 10:00:00,45.03,45.3,45.01,45.2,72000.0,36.5982,36.8176,36.5819,36.7364,72000.0
2007-09-20 10:30:00,45.18,45.3,45.12,45.25,79000.0,36.7201,36.8176,36.6713,36.777,79000.0
2007-09-20 11:00:00,45.27,45.28,45.19,45.23,63200.0,36.7933,36.8014,36.7282,36.7607,63200.0
2007-09-20 11:30:00,45.25,45.27,45.12,45.27,67700.0,36.777,36.7933,36.6713,36.7933,67700.0
2007-09-20 12:00:00,45.27,45.32,45.21,45.24,71400.0,36.7933,36.8339,36.7445,36.7689,71400.0
2007-09-20 12:30:00,45.22,45.28,45.2,45.26,57100.0,36.7526,36.8014,36.7364,36.7851,57100.0
2007-09-20 13:00:00,45.26,45.28,45.18,45.28,65500.0,36.7851,36.8014,36.7201,36.8014,65500.0
2007-09-20 13:30:00,45.28,45.4,45.25,45.37,65200.0,36.8014,36.8989,36.777,36.8745,65200.0
2007-09-20 14:00:00,45.36,45.45,45.24,45.32,79000.0,36.8664,36.9396,36.7689,36.8339,79000.0
2007-09-20 14:30:00,45.3,45.33,45.2,45.27,123600.0,36.8176,36.842,36.7364,36.7933,123600.0
2007-09-20 15:00:00,45.27,45.37,45.2,45.31,135500.0,36.7933,36.8745,36.7364,36.8258,135500.0
2007-09-20 15:30:00,45.32,45.5,45.3,45.33,255900.0,36.8339,36.9802,36.8176,36.842,255900.0
2007-09-21 09:30:00,45.95,46.3,45.72,46.04,563500.0,37.3459,37.6304,37.159,37.4191,563500.0
2007-09-21 10:00:00,46.04,46.07,45.92,45.97,129300.0,37.4191,37.4435,37.3215,37.3622,129300.0
2007-09-21 10:30:00,45.95,46.09,45.95,46.09,91100.0,37.3459,37.4597,37.3459,37.4597,91100.0
2007-09-21 11:00:00,46.08,46.2,46.07,46.19,83200.0,37.4516,37.5491,37.4435,37.541,83200.0
2007-09-21 11:30:00,46.17,46.19,46.13,46.14,50600.0,37.5247,37.541,37.4922,37.5004,50600.0
2007-09-21 12:00:00,46.15,46.35,46.13,46.35,90200.0,37.5085,37.671,37.4922,37.671,90200.0
2007-09-21 12:30:00,46.34,46.53,46.34,46.49,82600.0,37.6629,37.8173,37.6629,37.7848,82600.0
2007-09-21 13:00:00,46.49,46.71,46.43,46.59,195000.0,37.7848,37.9636,37.736,37.8661,195000.0
2007-09-21 13:30:00,46.59,46.65,45.38,46.37,53800.0,37.8661,37.9149,36.8827,37.6873,53800.0
2007-09-21 14:00:00,46.37,46.38,46.24,46.29,137800.0,37.6873,37.6954,37.5816,37.6223,137800.0
2007-09-21 14:30:00,46.29,46.38,46.23,46.35,122300.0,37.6223,37.6954,37.5735,37.671,122300.0
2007-09-21 15:00:00,46.34,46.46,46.32,46.36,116500.0,37.6629,37.7604,37.6466,37.6792,116500.0
2007-09-21 15:30:00,46.38,46.44,46.17,46.17,149200.0,37.6954,37.7442,37.5247,37.5247,149200.0
2007-09-24 09:30:00,46.08,46.31,46.01,46.16,90500.0,37.4516,37.6385,37.3947,37.5166,90500.0
2007-09-24 10:00:00,46.17,46.53,46.12,46.53,78600.0,37.5247,37.8173,37.4841,37.8173,78600.0
2007-09-24 10:30:00,46.5,46.6,46.4,46.55,95800.0,37.7929,37.8742,37.7117,37.8336,95800.0
2007-09-24 11:00:00,46.57,46.62,46.44,46.55,72900.0,37.8498,37.8905,37.7442,37.8336,72900.0
2007-09-24 11:30:00,46.56,46.64,46.38,46.42,71300.0,37.8417,37.9067,37.6954,37.7279,71300.0
2007-09-24 12:00:00,46.41,46.43,46.24,46.28,84800.0,37.7198,37.736,37.5816,37.6141,84800.0
2007-09-24 12:30:00,46.28,46.29,46.1,46.1,58800.0,37.6141,37.6223,37.4678,37.4678,58800.0
2007-09-24 13:00:00,46.1,46.1,45.88,45.96,62400.0,37.4678,37.4678,37.289,37.3541,62400.0
2007-09-24 13:30:00,45.97,46.02,45.81,45.95,60300.0,37.3622,37.4028,37.2321,37.3459,60300.0
2007-09-24 14:00:00,45.95,46.04,45.93,45.97,92700.0,37.3459,37.4191,37.3297,37.3622,92700.0
2007-09-24 14:30:00,45.97,46.07,45.95,45.97,79100.0,37.3622,37.4435,37.3459,37.3622,79100.0
2007-09-24 15:00:00,45.97,45.97,45.8,45.88,86200.0,37.3622,37.3622,37.224,37.289,86200.0
2007-09-24 15:30:00,45.88,45.9,45.78,45.87,90100.0,37.289,37.3053,37.2078,37.2809,90100.0
2007-09-25 09:30:00,45.09,46.0,45.09,45.95,104000.0,36.647,37.3866,36.647,37.3459,104000.0
2007-09-25 10:00:00,45.94,46.15,45.77,46.1,90700.0,37.3378,37.5085,37.1996,37.4678,90700.0
2007-09-25 10:30:00,46.1,46.15,45.98,46.1,78800.0,37.4678,37.5085,37.3703,37.4678,78800.0
2007-09-25 11:00:00,46.07,46.19,46.0,46.08,92200.0,37.4435,37.541,37.3866,37.4516,92200.0
2007-09-25 11:30:00,46.06,46.11,46.03,46.09,57900.0,37.4353,37.476,37.4109,37.4597,57900.0
2007-09-25 12:00:00,46.08,46.16,46.04,46.13,78500.0,37.4516,37.5166,37.4191,37.4922,78500.0
2007-09-25 12:30:00,46.13,46.26,46.1,46.18,90200.0,37.4922,37.5979,37.4678,37.5329,90200.0
2007-09-25 13:00:00,46.18,46.23,46.08,46.13,68300.0,37.5329,37.5735,37.4516,37.4922,68300.0
2007-09-25 13:30:00,46.14,46.18,46.01,46.1,80300.0,37.5004,37.5329,37.3947,37.4678,80300.0
2007-09-25 14:00:00,46.1,46.16,46.05,46.11,122100.0,37.4678,37.5166,37.4272,37.476,122100.0
2007-09-25 14:30:00,46.11,46.19,46.1,46.17,67200.0,37.476,37.541,37.4678,37.5247,67200.0
2007-09-25 15:00:00,46.18,46.19,46.1,46.11,64800.0,37.5329,37.541,37.4678,37.476,64800.0
2007-09-25 15:30:00,46.1,46.19,46.06,46.15,156700.0,37.4678,37.541,37.4353,37.5085,156700.0
2007-09-26 09:30:00,46.05,46.5,46.05,46.47,138500.0,37.4272,37.7929,37.4272,37.7686,138500.0
2007-09-26 10:00:00,46.46,46.48,46.29,46.4,93100.0,37.7604,37.7767,37.6223,37.7117,93100.0
2007-09-26 10:30:00,46.4,46.47,46.36,46.42,48400.0,37.7117,37.7686,37.6792,37.7279,48400.0
2007-09-26 11:00:00,46.42,46.57,46.42,46.52,43700.0,37.7279,37.8498,37.7279,37.8092,43700.0
2007-09-26 11:30:00,46.52,46.62,46.52,46.61,42500.0,37.8092,37.8905,37.8092,37.8823,42500.0
2007-09-26 12:00:00,46.61,46.79,46.59,46.77,85000.0,37.8823,38.0286,37.8661,38.0124,85000.0
2007-09-26 12:30:00,46.76,46.83,46.74,46.79,47500.0,38.0043,38.0611,37.988,38.0286,47500.0
2007-09-26 13:00:00,46.78,46.84,46.74,46.77,35600.0,38.0205,38.0693,37.988,38.0124,35600.0
2007-09-26 13:30:00,46.76,46.77,46.65,46.7,95600.0,38.0043,38.0124,37.9149,37.9555,95600.0
2007-09-26 14:00:00,46.71,46.79,46.6,46.65,61100.0,37.9636,38.0286,37.8742,37.9149,61100.0
2007-09-26 14:30:00,46.66,46.71,46.62,46.63,68800.0,37.923,37.9636,37.8905,37.8986,68800.0
2007-09-26 15:00:00,46.64,46.86,46.63,46.86,90400.0,37.9067,38.0855,37.8986,38.0855,90400.0
2007-09-26 15:30:00,46.85,46.86,46.65,46.73,112000.0,38.0774,38.0855,37.9149,37.9799,112000.0
2007-09-27 09:30:00,46.8,47.49,46.8,47.49,115900.0,38.0368,38.5976,38.0368,38.5976,115900.0
2007-09-27 10:00:00,47.46,47.5,47.23,47.28,91400.0,38.5732,38.6057,38.3863,38.4269,91400.0
2007-09-27 10:30:00,47.25,47.42,47.21,47.35,57800.0,38.4025,38.5407,38.37,38.4838,57800.0
2007-09-27 11:00:00,47.32,47.33,47.11,47.18,43500.0,38.4594,38.4675,38.2887,38.3456,43500.0
2007-09-27 11:30:00,47.16,47.3,47.15,47.26,54900.0,38.3294,38.4431,38.3212,38.4106,54900.0
2007-09-27 12:00:00,47.25,47.39,47.25,47.29,45900.0,38.4025,38.5163,38.4025,38.435,45900.0
2007-09-27 12:30:00,47.28,47.31,47.21,47.25,73500.0,38.4269,38.4513,38.37,38.4025,73500.0
2007-09-27 13:00:00,47.24,47.31,47.21,47.26,29700.0,38.3944,38.4513,38.37,38.4106,29700.0
2007-09-27 13:30:00,47.26,47.34,47.25,47.29,31600.0,38.4106,38.4757,38.4025,38.435,31600.0
2007-09-27 14:00:00,47.29,47.45,47.28,47.45,41600.0,38.435,38.5651,38.4269,38.5651,41600.0
2007-09-27 14:30:00,47.45,47.46,47.32,47.36,58200.0,38.5651,38.5732,38.4594,38.4919,58200.0
2007-09-27 15:00:00,47.37,47.47,47.37,47.42,58100.0,38.5,38.5813,38.5,38.5407,58100.0
2007-09-27 15:30:00,47.41,47.56,47.4,47.56,130200.0,38.5325,38.6545,38.5244,38.6545,130200.0
2007-09-28 09:30:00,47.32,47.5,47.2,47.34,66200.0,38.4594,38.6057,38.3619,38.4757,66200.0
2007-09-28 10:00:00,47.36,47.5,47.33,47.36,62400.0,38.4919,38.6057,38.4675,38.4919,62400.0
2007-09-28 10:30:00,47.37,47.38,47.21,47.24,68700.0,38.5,38.5082,38.37,38.3944,68700.0
2007-09-28 11:00:00,47.23,47.33,47.2,47.2,46700.0,38.3863,38.4675,38.3619,38.3619,46700.0
2007-09-28 11:30:00,47.18,47.2,47.09,47.12,38500.0,38.3456,38.3619,38.2725,38.2968,38500.0
2007-09-28 12:00:00,47.1,47.25,47.03,47.19,80300.0,38.2806,38.4025,38.2237,38.3537,80300.0
2007-09-28 12:30:00,47.2,47.3,47.18,47.28,33400.0,38.3619,38.4431,38.3456,38.4269,33400.0
2007-09-28 13:00:00,47.28,47.38,47.26,47.36,33200.0,38.4269,38.5082,38.4106,38.4919,33200.0
2007-09-28 13:30:00,47.37,47.42,47.33,47.42,35700.0,38.5,38.5407,38.4675,38.5407,35700.0
2007-09-28 14:00:00,47.41,47.45,47.34,47.36,47500.0,38.5325,38.5651,38.4757,38.4919,47500.0
2007-09-28 14:30:00,47.36,47.42,47.31,47.37,54800.0,38.4919,38.5407,38.4513,38.5,54800.0
2007-09-28 15:00:00,47.38,47.4,47.17,47.25,88500.0,38.5082,38.5244,38.3375,38.4025,88500.0
2007-09-28 15:30:00,47.24,47.32,47.22,47.27,113400.0,38.3944,38.4594,38.3781,38.4188,113400.0
2007-10-01 09:30:00,47.06,47.84,47.06,47.66,57200.0,38.2481,38.882,38.2481,38.7357,57200.0
2007-10-01 10:00:00,47.68,47.93,47.67,47.88,67500.0,38.752,38.9552,38.7439,38.9145,67500.0
2007-10-01 10:30:00,47.89,48.03,47.84,47.96,60600.0,38.9227,39.0365,38.882,38.9796,60600.0
2007-10-01 11:00:00,47.97,48.0,47.88,47.96,49000.0,38.9877,39.0121,38.9145,38.9796,49000.0
2007-10-01 11:30:00,47.96,48.29,47.92,48.29,70700.0,38.9796,39.2478,38.947,39.2478,70700.0
2007-10-01 12:00:00,48.27,48.35,48.17,48.31,49300.0,39.2315,39.2965,39.1502,39.264,49300.0
2007-10-01 12:30:00,48.3,48.32,48.09,48.09,23600.0,39.2559,39.2721,39.0852,39.0852,23600.0
2007-10-01 13:00:00,48.09,48.37,48.07,48.33,41900.0,39.0852,39.3128,39.069,39.2803,41900.0
2007-10-01 13:30:00,48.33,48.33,48.1,48.11,61800.0,39.2803,39.2803,39.0933,39.1015,61800.0
2007-10-01 14:00:00,48.12,48.14,47.97,47.97,50600.0,39.1096,39.1259,38.9877,38.9877,50600.0
2007-10-01 14:30:00,47.97,48.01,47.89,47.92,61500.0,38.9877,39.0202,38.9227,38.947,61500.0
2007-10-01 15:00:00,47.92,47.93,47.79,47.84,56000.0,38.947,38.9552,38.8414,38.882,56000.0
2007-10-01 15:30:00,47.85,47.89,47.77,47.85,121300.0,38.8902,38.9227,38.8251,38.8902,121300.0
2007-10-02 09:30:00,47.67,47.8,47.46,47.5,75600.0,38.7439,38.8495,38.5732,38.6057,75600.0
2007-10-02 10:00:00,47.49,47.64,47.36,47.41,58000.0,38.5976,38.7195,38.4919,38.5325,58000.0
2007-10-02 10:30:00,47.41,47.41,47.17,47.37,47100.0,38.5325,38.5325,38.3375,38.5,47100.0
2007-10-02 11:00:00,47.37,47.37,47.26,47.33,33500.0,38.5,38.5,38.4106,38.4675,33500.0
2007-10-02 11:30:00,47.34,47.46,47.34,47.44,40400.0,38.4757,38.5732,38.4757,38.5569,40400.0
2007-10-02 12:00:00,47.44,47.45,47.26,47.38,53800.0,38.5569,38.5651,38.4106,38.5082,53800.0
2007-10-02 12:30:00,47.35,47.37,47.19,47.29,27900.0,38.4838,38.5,38.3537,38.435,27900.0
2007-10-02 13:00:00,47.28,47.31,47.08,47.1,34000.0,38.4269,38.4513,38.2643,38.2806,34000.0
2007-10-02 13:30:00,47.09,47.23,47.05,47.23,53600.0,38.2725,38.3863,38.24,38.3863,53600.0
2007-10-02 14:00:00,47.21,47.25,47.18,47.21,46400.0,38.37,38.4025,38.3456,38.37,46400.0
2007-10-02 14:30:00,47.22,47.32,47.21,47.31,52500.0,38.3781,38.4594,38.37,38.4513,52500.0
2007-10-02 15:00:00,47.31,47.33,47.22,47.32,56800.0,38.4513,38.4675,38.3781,38.4594,56800.0
2007-10-02 15:30:00,47.32,47.48,47.31,47.39,91600.0,38.4594,38.5894,38.4513,38.5163,91600.0
2007-10-03 09:30:00,47.21,47.39,47.03,47.04,68300.0,38.37,38.5163,38.2237,38.2318,68300.0
2007-10-03 10:00:00,47.04,47.25,47.02,47.21,82600.0,38.2318,38.4025,38.2156,38.37,82600.0
2007-10-03 10:30:00,47.22,47.35,47.15,47.34,55500.0,38.3781,38.4838,38.3212,38.4757,55500.0
2007-10-03 11:00:00,47.34,47.37,47.25,47.28,29600.0,38.4757,38.5,38.4025,38.4269,29600.0
2007-10-03 11:30:00,47.28,47.39,47.26,47.33,31400.0,38.4269,38.5163,38.4106,38.4675,31400.0
2007-10-03 12:00:00,47.31,47.35,47.21,47.26,36300.0,38.4513,38.4838,38.37,38.4106,36300.0
2007-10-03 12:30:00,47.26,47.37,47.22,47.35,21600.0,38.4106,38.5,38.3781,38.4838,21600.0
2007-10-03 13:00:00,47.34,47.4,47.16,47.17,21700.0,38.4757,38.5244,38.3294,38.3375,21700.0
2007-10-03 13:30:00,47.18,47.26,47.05,47.06,25900.0,38.3456,38.4106,38.24,38.2481,25900.0
2007-10-03 14:00:00,47.07,47.12,46.99,47.12,22100.0,38.2562,38.2968,38.1912,38.2968,22100.0
2007-10-03 14:30:00,47.11,47.12,46.88,47.0,39400.0,38.2887,38.2968,38.1018,38.1993,39400.0
2007-10-03 15:00:00,46.99,47.05,46.94,46.94,28800.0,38.1912,38.24,38.1506,38.1506,28800.0
2007-10-03 15:30:00,46.95,47.02,46.85,46.99,77200.0,38.1587,38.2156,38.0774,38.1912,77200.0
2007-10-04 09:30:00,47.08,47.24,46.78,47.06,51600.0,38.2643,38.3944,38.0205,38.2481,51600.0
2007-10-04 10:00:00,47.06,47.32,47.02,47.23,34000.0,38.2481,38.4594,38.2156,38.3863,34000.0
2007-10-04 10:30:00,47.22,47.51,47.21,47.49,43200.0,38.3781,38.6138,38.37,38.5976,43200.0
2007-10-04 11:00:00,47.5,47.52,47.35,47.36,46500.0,38.6057,38.6219,38.4838,38.4919,46500.0
2007-10-04 11:30:00,47.35,47.4,47.23,47.25,78000.0,38.4838,38.5244,38.3863,38.4025,78000.0
2007-10-04 12:00:00,47.25,47.25,47.12,47.23,54100.0,38.4025,38.4025,38.2968,38.3863,54100.0
2007-10-04 12:30:00,47.21,47.24,47.14,47.14,35000.0,38.37,38.3944,38.3131,38.3131,35000.0
2007-10-04 13:00:00,47.15,47.18,46.99,47.0,90700.0,38.3212,38.3456,38.1912,38.1993,90700.0
2007-10-04 13:30:00,47.0,47.03,46.98,47.0,66100.0,38.1993,38.2237,38.1831,38.1993,66100.0
2007-10-04 14:00:00,47.0,47.0,46.89,46.91,81200.0,38.1993,38.1993,38.1099,38.1262,81200.0
2007-10-04 14:30:00,46.91,46.95,46.91,46.93,55700.0,38.1262,38.1587,38.1262,38.1424,55700.0
2007-10-04 15:00:00,46.92,46.93,46.77,46.8,86400.0,38.1343,38.1424,38.0124,38.0368,86400.0
2007-10-04 15:30:00,46.79,46.85,46.74,46.85,199700.0,38.0286,38.0774,37.988,38.0774,199700.0
2007-10-05 09:30:00,47.29,47.29,46.72,47.24,132800.0,38.435,38.435,37.9717,38.3944,132800.0
2007-10-05 10:00:00,47.24,47.37,47.22,47.25,120600.0,38.3944,38.5,38.3781,38.4025,120600.0
2007-10-05 10:30:00,47.25,47.26,47.07,47.1,79900.0,38.4025,38.4106,38.2562,38.2806,79900.0
2007-10-05 11:00:00,47.1,47.15,47.07,47.1,74400.0,38.2806,38.3212,38.2562,38.2806,74400.0
2007-10-05 11:30:00,47.1,47.12,46.98,47.03,74600.0,38.2806,38.2968,38.1831,38.2237,74600.0
2007-10-05 12:00:00,47.03,47.06,46.96,47.0,41300.0,38.2237,38.2481,38.1668,38.1993,41300.0
2007-10-05 12:30:00,47.0,47.04,46.98,47.03,37200.0,38.1993,38.2318,38.1831,38.2237,37200.0
2007-10-05 13:00:00,47.03,47.05,46.99,47.0,50800.0,38.2237,38.24,38.1912,38.1993,50800.0
2007-10-05 13:30:00,47.0,47.08,46.99,47.01,103200.0,38.1993,38.2643,38.1912,38.2074,103200.0
2007-10-05 14:00:00,47.01,47.06,46.99,47.03,89700.0,38.2074,38.2481,38.1912,38.2237,89700.0
2007-10-05 14:30:00,47.03,47.07,46.99,47.02,49200.0,38.2237,38.2562,38.1912,38.2156,49200.0
2007-10-05 15:00:00,47.02,47.03,46.96,47.0,57700.0,38.2156,38.2237,38.1668,38.1993,57700.0
2007-10-05 15:30:00,47.0,47.01,46.89,46.97,123300.0,38.1993,38.2074,38.1099,38.1749,123300.0
2007-10-08 09:30:00,47.04,47.05,46.78,46.87,56400.0,38.2318,38.24,38.0205,38.0937,56400.0
2007-10-08 10:00:00,46.89,47.01,46.88,46.99,36200.0,38.1099,38.2074,38.1018,38.1912,36200.0
2007-10-08 10:30:00,46.99,47.0,46.95,46.96,27400.0,38.1912,38.1993,38.1587,38.1668,27400.0
2007-10-08 11:00:00,46.96,46.96,46.71,46.77,37400.0,38.1668,38.1668,37.9636,38.0124,37400.0
2007-10-08 11:30:00,46.75,46.78,46.64,46.66,35700.0,37.9961,38.0205,37.9067,37.923,35700.0
2007-10-08 12:00:00,46.68,46.7,46.63,46.7,29500.0,37.9392,37.9555,37.8986,37.9555,29500.0
2007-10-08 12:30:00,46.69,46.73,46.66,46.72,18000.0,37.9474,37.9799,37.923,37.9717,18000.0
2007-10-08 13:00:00,46.73,46.75,46.7,46.73,19800.0,37.9799,37.9961,37.9555,37.9799,19800.0
2007-10-08 13:30:00,46.73,46.74,46.65,46.67,21900.0,37.9799,37.988,37.9149,37.9311,21900.0
2007-10-08 14:00:00,46.67,46.82,46.67,46.79,41000.0,37.9311,38.053,37.9311,38.0286,41000.0
2007-10-08 14:30:00,46.81,46.83,46.71,46.72,38200.0,38.0449,38.0611,37.9636,37.9717,38200.0
2007-10-08 15:00:00,46.71,46.86,46.71,46.79,50500.0,37.9636,38.0855,37.9636,38.0286,50500.0
2007-10-08 15:30:00,46.79,46.84,46.71,46.78,71900.0,38.0286,38.0693,37.9636,38.0205,71900.0
2007-10-09 09:30:00,46.75,47.0,46.75,46.97,58000.0,37.9961,38.1993,37.9961,38.1749,58000.0
2007-10-09 10:00:00,46.98,47.07,46.87,47.0,72200.0,38.1831,38.2562,38.0937,38.1993,72200.0
2007-10-09 10:30:00,47.0,47.09,46.91,46.96,58500.0,38.1993,38.2725,38.1262,38.1668,58500.0
2007-10-09 11:00:00,46.97,47.0,46.86,46.87,41100.0,38.1749,38.1993,38.0855,38.0937,41100.0
2007-10-09 11:30:00,46.86,46.95,46.8,46.9,46100.0,38.0855,38.1587,38.0368,38.118,46100.0
2007-10-09 12:00:00,46.89,46.9,46.83,46.85,38500.0,38.1099,38.118,38.0611,38.0774,38500.0
2007-10-09 12:30:00,46.85,46.85,46.78,46.78,34700.0,38.0774,38.0774,38.0205,38.0205,34700.0
2007-10-09 13:00:00,46.79,46.85,46.69,46.69,31700.0,38.0286,38.0774,37.9474,37.9474,31700.0
2007-10-09 13:30:00,46.69,46.86,46.64,46.84,45900.0,37.9474,38.0855,37.9067,38.0693,45900.0
2007-10-09 14:00:00,46.85,46.9,46.72,46.85,71500.0,38.0774,38.118,37.9717,38.0774,71500.0
2007-10-09 14:30:00,46.85,46.88,46.78,46.88,82200.0,38.0774,38.1018,38.0205,38.1018,82200.0
2007-10-09 15:00:00,46.88,46.95,46.82,46.88,49500.0,38.1018,38.1587,38.053,38.1018,49500.0
2007-10-09 15:30:00,46.89,46.92,46.79,46.9,86900.0,38.1099,38.1343,38.0286,38.118,86900.0
2007-10-10 09:30:00,46.99,47.0,46.74,46.81,68100.0,38.1912,38.1993,37.988,38.0449,68100.0
2007-10-10 10:00:00,46.8,47.0,46.76,46.99,97200.0,38.0368,38.1993,38.0043,38.1912,97200.0
2007-10-10 10:30:00,46.99,47.03,46.87,46.88,71000.0,38.1912,38.2237,38.0937,38.1018,71000.0
2007-10-10 11:00:00,46.89,47.06,46.88,47.03,29300.0,38.1099,38.2481,38.1018,38.2237,29300.0
2007-10-10 11:30:00,47.03,47.1,46.92,46.95,46000.0,38.2237,38.2806,38.1343,38.1587,46000.0
2007-10-10 12:00:00,46.98,47.0,46.93,46.99,32100.0,38.1831,38.1993,38.1424,38.1912,32100.0
2007-10-10 12:30:00,46.98,47.05,46.91,46.92,47700.0,38.1831,38.24,38.1262,38.1343,47700.0
2007-10-10 13:00:00,46.92,46.96,46.87,46.9,46600.0,38.1343,38.1668,38.0937,38.118,46600.0
2007-10-10 13:30:00,46.91,47.02,46.9,47.0,24600.0,38.1262,38.2156,38.118,38.1993,24600.0
2007-10-10 14:00:00,46.99,47.0,46.94,46.95,81600.0,38.1912,38.1993,38.1506,38.1587,81600.0
2007-10-10 14:30:00,46.96,46.99,46.92,46.94,135200.0,38.1668,38.1912,38.1343,38.1506,135200.0
2007-10-10 15:00:00,46.95,47.08,46.94,47.02,148400.0,38.1587,38.2643,38.1506,38.2156,148400.0
2007-10-10 15:30:00,47.01,47.07,46.91,46.98,103200.0,38.2074,38.2562,38.1262,38.1831,103200.0
2007-10-11 09:30:00,46.96,47.19,46.76,47.01,115200.0,38.1668,38.3537,38.0043,38.2074,115200.0
2007-10-11 10:00:00,47.02,47.08,46.89,47.03,63300.0,38.2156,38.2643,38.1099,38.2237,63300.0
2007-10-11 10:30:00,47.0,47.03,46.86,46.95,44000.0,38.1993,38.2237,38.0855,38.1587,44000.0
2007-10-11 11:00:00,46.96,47.0,46.88,46.96,31200.0,38.1668,38.1993,38.1018,38.1668,31200.0
2007-10-11 11:30:00,46.96,47.05,46.96,47.01,39200.0,38.1668,38.24,38.1668,38.2074,39200.0
2007-10-11 12:00:00,47.04,47.17,46.98,47.15,43100.0,38.2318,38.3375,38.1831,38.3212,43100.0
2007-10-11 12:30:00,47.16,47.23,47.12,47.12,36200.0,38.3294,38.3863,38.2968,38.2968,36200.0
2007-10-11 13:00:00,47.12,47.29,47.11,47.18,38200.0,38.2968,38.435,38.2887,38.3456,38200.0
2007-10-11 13:30:00,47.19,47.2,47.02,47.04,34600.0,38.3537,38.3619,38.2156,38.2318,34600.0
2007-10-11 14:00:00,47.04,47.05,46.64,46.77,105100.0,38.2318,38.24,37.9067,38.0124,105100.0
2007-10-11 14:30:00,46.77,46.9,46.57,46.63,99600.0,38.0124,38.118,37.8498,37.8986,99600.0
2007-10-11 15:00:00,46.64,46.69,46.22,46.32,98400.0,37.9067,37.9474,37.5654,37.6466,98400.0
2007-10-11 15:30:00,46.29,46.54,46.23,46.39,97000.0,37.6223,37.8255,37.5735,37.7035,97000.0
2007-10-12 09:30:00,46.38,46.66,46.13,46.65,70100.0,37.6954,37.923,37.4922,37.9149,70100.0
2007-10-12 10:00:00,46.64,46.91,46.51,46.91,67700.0,37.9067,38.1262,37.8011,38.1262,67700.0
2007-10-12 10:30:00,46.89,47.06,46.83,46.91,47700.0,38.1099,38.2481,38.0611,38.1262,47700.0
2007-10-12 11:00:00,46.92,47.1,46.92,47.08,46100.0,38.1343,38.2806,38.1343,38.2643,46100.0
2007-10-12 11:30:00,47.06,47.14,47.01,47.06,46200.0,38.2481,38.3131,38.2074,38.2481,46200.0
2007-10-12 12:00:00,47.06,47.22,47.05,47.16,50200.0,38.2481,38.3781,38.24,38.3294,50200.0
2007-10-12 12:30:00,47.16,47.16,47.0,47.09,37700.0,38.3294,38.3294,38.1993,38.2725,37700.0
2007-10-12 13:00:00,47.09,47.1,46.91,46.99,47100.0,38.2725,38.2806,38.1262,38.1912,47100.0
2007-10-12 13:30:00,46.99,47.19,46.96,47.1,32700.0,38.1912,38.3537,38.1668,38.2806,32700.0
2007-10-12 14:00:00,47.12,47.22,47.03,47.04,26400.0,38.2968,38.3781,38.2237,38.2318,26400.0
2007-10-12 14:30:00,47.04,47.15,46.95,46.97,32100.0,38.2318,38.3212,38.1587,38.1749,32100.0
2007-10-12 15:00:00,46.96,47.02,46.88,46.92,42000.0,38.1668,38.2156,38.1018,38.1343,42000.0
2007-10-12 15:30:00,46.91,47.12,46.91,47.06,80900.0,38.1262,38.2968,38.1262,38.2481,80900.0
2007-10-15 09:30:00,47.21,47.4,47.08,47.11,68100.0,38.37,38.5244,38.2643,38.2887,68100.0
2007-10-15 10:00:00,47.11,47.21,47.06,47.13,54800.0,38.2887,38.37,38.2481,38.305,54800.0
2007-10-15 10:30:00,47.13,47.16,46.9,46.95,41900.0,38.305,38.3294,38.118,38.1587,41900.0
2007-10-15 11:00:00,46.96,47.03,46.79,46.89,40300.0,38.1668,38.2237,38.0286,38.1099,40300.0
2007-10-15 11:30:00,46.89,46.97,46.85,46.93,24500.0,38.1099,38.1749,38.0774,38.1424,24500.0
2007-10-15 12:00:00,46.93,47.03,46.84,46.84,32900.0,38.1424,38.2237,38.0693,38.0693,32900.0
2007-10-15 12:30:00,46.83,46.89,46.62,46.67,34700.0,38.0611,38.1099,37.8905,37.9311,34700.0
2007-10-15 13:00:00,46.67,46.68,46.5,46.63,44300.0,37.9311,37.9392,37.7929,37.8986,44300.0
2007-10-15 13:30:00,46.63,46.69,46.55,46.6,41500.0,37.8986,37.9474,37.8336,37.8742,41500.0
2007-10-15 14:00:00,46.58,46.58,46.4,46.53,62900.0,37.858,37.858,37.7117,37.8173,62900.0
2007-10-15 14:30:00,46.52,46.53,46.4,46.43,40100.0,37.8092,37.8173,37.7117,37.736,40100.0
2007-10-15 15:00:00,46.45,46.59,46.31,46.31,59000.0,37.7523,37.8661,37.6385,37.6385,59000.0
2007-10-15 15:30:00,46.36,46.58,46.35,46.58,76300.0,37.6792,37.858,37.671,37.858,76300.0
2007-10-16 09:30:00,46.63,46.63,46.05,46.2,46700.0,37.8986,37.8986,37.4272,37.5491,46700.0
2007-10-16 10:00:00,46.21,46.27,46.05,46.23,42500.0,37.5572,37.606,37.4272,37.5735,42500.0
2007-10-16 10:30:00,46.23,46.32,46.0,46.05,74900.0,37.5735,37.6466,37.3866,37.4272,74900.0
2007-10-16 11:00:00,46.08,46.12,45.83,45.9,77800.0,37.4516,37.4841,37.2484,37.3053,77800.0
2007-10-16 11:30:00,45.9,46.07,45.89,45.89,38300.0,37.3053,37.4435,37.2972,37.2972,38300.0
2007-10-16 12:00:00,45.88,45.97,45.79,45.85,33800.0,37.289,37.3622,37.2159,37.2647,33800.0
2007-10-16 12:30:00,45.86,45.87,45.79,45.83,47100.0,37.2728,37.2809,37.2159,37.2484,47100.0
2007-10-16 13:00:00,45.83,45.83,45.54,45.72,75900.0,37.2484,37.2484,37.0127,37.159,75900.0
2007-10-16 13:30:00,45.7,45.71,45.58,45.66,52400.0,37.1427,37.1509,37.0452,37.1102,52400.0
2007-10-16 14:00:00,45.65,45.72,45.59,45.6,53400.0,37.1021,37.159,37.0533,37.0615,53400.0
2007-10-16 14:30:00,45.6,45.67,45.51,45.59,48200.0,37.0615,37.1184,36.9883,37.0533,48200.0
2007-10-16 15:00:00,45.58,45.67,45.49,45.6,68000.0,37.0452,37.1184,36.9721,37.0615,68000.0
2007-10-16 15:30:00,45.6,45.78,45.54,45.68,121400.0,37.0615,37.2078,37.0127,37.1265,121400.0
2007-10-17 09:30:00,45.88,46.21,45.83,45.86,74900.0,37.289,37.5572,37.2484,37.2728,74900.0
2007-10-17 10:00:00,45.81,46.0,45.74,45.92,80800.0,37.2321,37.3866,37.1753,37.3215,80800.0
2007-10-17 10:30:00,45.93,45.99,45.88,45.96,56700.0,37.3297,37.3784,37.289,37.3541,56700.0
2007-10-17 11:00:00,45.96,46.06,45.89,46.06,48900.0,37.3541,37.4353,37.2972,37.4353,48900.0
2007-10-17 11:30:00,46.07,46.13,46.01,46.11,44400.0,37.4435,37.4922,37.3947,37.476,44400.0
2007-10-17 12:00:00,46.11,46.14,45.89,45.9,34000.0,37.476,37.5004,37.2972,37.3053,34000.0
2007-10-17 12:30:00,45.94,46.0,45.8,45.81,35800.0,37.3378,37.3866,37.224,37.2321,35800.0
2007-10-17 13:00:00,45.82,45.93,45.69,45.78,55100.0,37.2403,37.3297,37.1346,37.2078,55100.0
2007-10-17 13:30:00,45.78,45.93,45.65,45.77,53100.0,37.2078,37.3297,37.1021,37.1996,53100.0
2007-10-17 14:00:00,45.72,45.88,45.67,45.85,44100.0,37.159,37.289,37.1184,37.2647,44100.0
2007-10-17 14:30:00,45.85,46.01,45.74,45.94,49400.0,37.2647,37.3947,37.1753,37.3378,49400.0
2007-10-17 15:00:00,45.94,46.09,45.94,46.0,54800.0,37.3378,37.4597,37.3378,37.3866,54800.0
2007-10-17 15:30:00,46.01,46.12,45.82,46.02,62800.0,37.3947,37.4841,37.2403,37.4028,62800.0
2007-10-18 09:30:00,45.83,45.98,45.6,45.92,52300.0,37.2484,37.3703,37.0615,37.3215,52300.0
2007-10-18 10:00:00,45.96,46.34,45.82,46.32,60200.0,37.3541,37.6629,37.2403,37.6466,60200.0
2007-10-18 10:30:00,46.31,46.34,46.09,46.09,38000.0,37.6385,37.6629,37.4597,37.4597,38000.0
2007-10-18 11:00:00,46.09,46.19,45.97,46.1,29100.0,37.4597,37.541,37.3622,37.4678,29100.0
2007-10-18 11:30:00,46.09,46.25,46.09,46.24,33000.0,37.4597,37.5898,37.4597,37.5816,33000.0
2007-10-18 12:00:00,46.23,46.25,46.06,46.06,54600.0,37.5735,37.5898,37.4353,37.4353,54600.0
2007-10-18 12:30:00,46.09,46.11,46.01,46.03,29500.0,37.4597,37.476,37.3947,37.4109,29500.0
2007-10-18 13:00:00,46.03,46.1,46.02,46.08,28200.0,37.4109,37.4678,37.4028,37.4516,28200.0
2007-10-18 13:30:00,46.07,46.15,46.03,46.06,63100.0,37.4435,37.5085,37.4109,37.4353,63100.0
2007-10-18 14:00:00,46.06,46.12,45.97,45.98,41400.0,37.4353,37.4841,37.3622,37.3703,41400.0
2007-10-18 14:30:00,45.98,46.06,45.9,45.95,46100.0,37.3703,37.4353,37.3053,37.3459,46100.0
2007-10-18 15:00:00,45.96,46.01,45.87,45.89,69100.0,37.3541,37.3947,37.2809,37.2972,69100.0
2007-10-18 15:30:00,45.89,46.12,45.87,46.11,84100.0,37.2972,37.4841,37.2809,37.476,84100.0
2007-10-19 09:30:00,45.81,46.25,45.78,46.22,188900.0,37.2321,37.5898,37.2078,37.5654,188900.0
2007-10-19 10:00:00,46.19,46.24,45.92,46.1,55700.0,37.541,37.5816,37.3215,37.4678,55700.0
2007-10-19 10:30:00,46.08,46.26,45.97,46.0,75300.0,37.4516,37.5979,37.3622,37.3866,75300.0
2007-10-19 11:00:00,46.02,46.22,46.01,46.12,47500.0,37.4028,37.5654,37.3947,37.4841,47500.0
2007-10-19 11:30:00,46.11,46.36,45.9,46.3,72100.0,37.476,37.6792,37.3053,37.6304,72100.0
2007-10-19 12:00:00,46.28,46.41,46.16,46.16,44000.0,37.6141,37.7198,37.5166,37.5166,44000.0
2007-10-19 12:30:00,46.17,46.32,46.11,46.15,22700.0,37.5247,37.6466,37.476,37.5085,22700.0
2007-10-19 13:00:00,46.14,46.22,45.98,46.21,71300.0,37.5004,37.5654,37.3703,37.5572,71300.0
2007-10-19 13:30:00,46.21,46.31,46.14,46.17,37200.0,37.5572,37.6385,37.5004,37.5247,37200.0
2007-10-19 14:00:00,46.16,46.19,45.83,45.96,82800.0,37.5166,37.541,37.2484,37.3541,82800.0
2007-10-19 14:30:00,45.96,46.04,45.77,45.84,76600.0,37.3541,37.4191,37.1996,37.2565,76600.0
2007-10-19 15:00:00,45.84,46.07,45.78,45.82,125900.0,37.2565,37.4435,37.2078,37.2403,125900.0
2007-10-19 15:30:00,45.75,45.95,45.65,45.75,203600.0,37.1834,37.3459,37.1021,37.1834,203600.0
2007-10-22 09:30:00,45.58,46.12,45.0,45.82,121700.0,37.0452,37.4841,36.5738,37.2403,121700.0
2007-10-22 10:00:00,45.86,46.19,45.51,46.0,102400.0,37.2728,37.541,36.9883,37.3866,102400.0
2007-10-22 10:30:00,46.03,46.11,45.45,45.54,86700.0,37.4109,37.476,36.9396,37.0127,86700.0
2007-10-22 11:00:00,45.58,45.9,45.45,45.9,69900.0,37.0452,37.3053,36.9396,37.3053,69900.0
2007-10-22 11:30:00,45.9,46.06,45.8,45.95,108200.0,37.3053,37.4353,37.224,37.3459,108200.0
2007-10-22 12:00:00,45.95,45.95,45.67,45.76,67100.0,37.3459,37.3459,37.1184,37.1915,67100.0
2007-10-22 12:30:00,45.77,46.08,45.77,45.96,67100.0,37.1996,37.4516,37.1996,37.3541,67100.0
2007-10-22 13:00:00,45.95,46.49,45.95,46.46,84400.0,37.3459,37.7848,37.3459,37.7604,84400.0
2007-10-22 13:30:00,46.46,46.59,46.22,46.25,51600.0,37.7604,37.8661,37.5654,37.5898,51600.0
2007-10-22 14:00:00,46.25,46.48,46.25,46.26,47500.0,37.5898,37.7767,37.5898,37.5979,47500.0
2007-10-22 14:30:00,46.28,46.42,46.14,46.18,78900.0,37.6141,37.7279,37.5004,37.5329,78900.0
2007-10-22 15:00:00,46.21,46.31,46.12,46.25,114400.0,37.5572,37.6385,37.4841,37.5898,114400.0
2007-10-22 15:30:00,46.25,46.5,46.11,46.38,124200.0,37.5898,37.7929,37.476,37.6954,124200.0
2007-10-23 09:30:00,46.44,46.77,46.33,46.38,102500.0,37.7442,38.0124,37.6548,37.6954,102500.0
2007-10-23 10:00:00,46.38,46.38,46.13,46.27,110700.0,37.6954,37.6954,37.4922,37.606,110700.0
2007-10-23 10:30:00,46.26,46.36,45.99,45.99,109800.0,37.5979,37.6792,37.3784,37.3784,109800.0
2007-10-23 11:00:00,46.02,46.02,45.36,45.48,120600.0,37.4028,37.4028,36.8664,36.9639,120600.0
2007-10-23 11:30:00,45.46,45.62,45.4,45.53,96100.0,36.9477,37.0777,36.8989,37.0046,96100.0
2007-10-23 12:00:00,45.53,45.82,45.49,45.76,100200.0,37.0046,37.2403,36.9721,37.1915,100200.0
2007-10-23 12:30:00,45.77,45.86,45.7,45.7,65600.0,37.1996,37.2728,37.1427,37.1427,65600.0
2007-10-23 13:00:00,45.69,45.94,45.68,45.79,68100.0,37.1346,37.3378,37.1265,37.2159,68100.0
2007-10-23 13:30:00,45.79,46.0,45.79,45.95,69200.0,37.2159,37.3866,37.2159,37.3459,69200.0
2007-10-23 14:00:00,45.94,46.26,45.92,46.24,127100.0,37.3378,37.5979,37.3215,37.5816,127100.0
2007-10-23 14:30:00,46.23,46.27,46.13,46.2,130100.0,37.5735,37.606,37.4922,37.5491,130100.0
2007-10-23 15:00:00,46.17,46.41,46.16,46.38,158700.0,37.5247,37.7198,37.5166,37.6954,158700.0
2007-10-23 15:30:00,46.38,46.56,46.25,46.55,116100.0,37.6954,37.8417,37.5898,37.8336,116100.0
2007-10-24 09:30:00,46.18,46.4,45.95,46.35,66700.0,37.5329,37.7117,37.3459,37.671,66700.0
2007-10-24 10:00:00,46.36,46.39,46.08,46.3,90300.0,37.6792,37.7035,37.4516,37.6304,90300.0
2007-10-24 10:30:00,46.29,46.33,46.04,46.13,58900.0,37.6223,37.6548,37.4191,37.4922,58900.0
2007-10-24 11:00:00,46.13,46.29,46.02,46.25,79600.0,37.4922,37.6223,37.4028,37.5898,79600.0
2007-10-24 11:30:00,46.26,46.4,46.15,46.15,94700.0,37.5979,37.7117,37.5085,37.5085,94700.0
2007-10-24 12:00:00,46.13,46.3,46.08,46.21,92300.0,37.4922,37.6304,37.4516,37.5572,92300.0
2007-10-24 12:30:00,46.21,46.25,46.07,46.19,66600.0,37.5572,37.5898,37.4435,37.541,66600.0
2007-10-24 13:00:00,46.2,46.28,46.07,46.2,66100.0,37.5491,37.6141,37.4435,37.5491,66100.0
2007-10-24 13:30:00,46.2,46.25,46.11,46.22,72600.0,37.5491,37.5898,37.476,37.5654,72600.0
2007-10-24 14:00:00,46.25,46.45,46.08,46.39,197800.0,37.5898,37.7523,37.4516,37.7035,197800.0
2007-10-24 14:30:00,46.38,46.59,46.28,46.56,107900.0,37.6954,37.8661,37.6141,37.8417,107900.0
2007-10-24 15:00:00,46.54,46.81,46.48,46.79,91700.0,37.8255,38.0449,37.7767,38.0286,91700.0
2007-10-24 15:30:00,46.78,46.84,46.42,46.74,174700.0,38.0205,38.0693,37.7279,37.988,174700.0
2007-10-25 09:30:00,46.92,46.93,46.24,46.38,223800.0,38.1343,38.1424,37.5816,37.6954,223800.0
2007-10-25 10:00:00,46.38,46.92,46.38,46.79,71900.0,37.6954,38.1343,37.6954,38.0286,71900.0
2007-10-25 10:30:00,46.8,46.81,46.58,46.69,48300.0,38.0368,38.0449,37.858,37.9474,48300.0
2007-10-25 11:00:00,46.69,46.71,46.42,46.5,64800.0,37.9474,37.9636,37.7279,37.7929,64800.0
2007-10-25 11:30:00,46.5,46.51,46.25,46.26,68900.0,37.7929,37.8011,37.5898,37.5979,68900.0
2007-10-25 12:00:00,46.23,46.27,46.13,46.27,74700.0,37.5735,37.606,37.4922,37.606,74700.0
2007-10-25 12:30:00,46.26,46.32,46.12,46.26,50800.0,37.5979,37.6466,37.4841,37.5979,50800.0
2007-10-25 13:00:00,46.26,46.33,46.04,46.19,66900.0,37.5979,37.6548,37.4191,37.541,66900.0
2007-10-25 13:30:00,46.19,46.39,46.19,46.37,65700.0,37.541,37.7035,37.541,37.6873,65700.0
2007-10-25 14:00:00,46.37,46.48,46.17,46.33,52500.0,37.6873,37.7767,37.5247,37.6548,52500.0
2007-10-25 14:30:00,46.34,46.4,46.14,46.23,135800.0,37.6629,37.7117,37.5004,37.5735,135800.0
2007-10-25 15:00:00,46.24,46.28,46.05,46.12,124600.0,37.5816,37.6141,37.4272,37.4841,124600.0
2007-10-25 15:30:00,46.13,46.36,46.04,46.29,141600.0,37.4922,37.6792,37.4191,37.6223,141600.0
2007-10-26 09:30:00,46.8,47.0,46.58,46.62,67300.0,38.0368,38.1993,37.858,37.8905,67300.0
2007-10-26 10:00:00,46.66,46.97,46.57,46.94,55100.0,37.923,38.1749,37.8498,38.1506,55100.0
2007-10-26 10:30:00,46.93,46.94,46.71,46.92,49400.0,38.1424,38.1506,37.9636,38.1343,49400.0
2007-10-26 11:00:00,46.92,46.95,46.77,46.85,32000.0,38.1343,38.1587,38.0124,38.0774,32000.0
2007-10-26 11:30:00,46.84,46.88,46.69,46.69,33000.0,38.0693,38.1018,37.9474,37.9474,33000.0
2007-10-26 12:00:00,46.67,46.85,46.57,46.85,52000.0,37.9311,38.0774,37.8498,38.0774,52000.0
2007-10-26 12:30:00,46.83,46.95,46.82,46.92,35900.0,38.0611,38.1587,38.053,38.1343,35900.0
2007-10-26 13:00:00,46.93,47.19,46.87,47.04,79300.0,38.1424,38.3537,38.0937,38.2318,79300.0
2007-10-26 13:30:00,47.04,47.07,46.94,47.03,63200.0,38.2318,38.2562,38.1506,38.2237,63200.0
2007-10-26 14:00:00,47.01,47.28,46.99,47.13,77900.0,38.2074,38.4269,38.1912,38.305,77900.0
2007-10-26 14:30:00,47.11,47.24,47.11,47.17,36000.0,38.2887,38.3944,38.2887,38.3375,36000.0
2007-10-26 15:00:00,47.17,47.25,46.96,46.98,96400.0,38.3375,38.4025,38.1668,38.1831,96400.0
2007-10-26 15:30:00,47.0,47.26,47.0,47.21,99700.0,38.1993,38.4106,38.1993,38.37,99700.0
2007-10-29 09:30:00,47.25,47.67,47.17,47.64,46600.0,38.4025,38.7439,38.3375,38.7195,46600.0
2007-10-29 10:00:00,47.58,47.58,47.37,47.57,45500.0,38.6707,38.6707,38.5,38.6626,45500.0
2007-10-29 10:30:00,47.58,47.62,47.35,47.44,43600.0,38.6707,38.7032,38.4838,38.5569,43600.0
2007-10-29 11:00:00,47.43,47.53,47.39,47.53,15800.0,38.5488,38.6301,38.5163,38.6301,15800.0
2007-10-29 11:30:00,47.53,47.61,47.43,47.44,21700.0,38.6301,38.6951,38.5488,38.5569,21700.0
2007-10-29 12:00:00,47.44,47.47,47.35,47.36,32900.0,38.5569,38.5813,38.4838,38.4919,32900.0
2007-10-29 12:30:00,47.4,47.4,47.26,47.31,14600.0,38.5244,38.5244,38.4106,38.4513,14600.0
2007-10-29 13:00:00,47.31,47.44,47.28,47.42,14800.0,38.4513,38.5569,38.4269,38.5407,14800.0
2007-10-29 13:30:00,47.42,47.46,47.38,47.44,17400.0,38.5407,38.5732,38.5082,38.5569,17400.0
2007-10-29 14:00:00,47.46,47.5,47.29,47.29,25100.0,38.5732,38.6057,38.435,38.435,25100.0
2007-10-29 14:30:00,47.28,47.4,47.17,47.35,29900.0,38.4269,38.5244,38.3375,38.4838,29900.0
2007-10-29 15:00:00,47.35,47.36,47.28,47.33,28400.0,38.4838,38.4919,38.4269,38.4675,28400.0
2007-10-29 15:30:00,47.35,47.41,47.21,47.35,51300.0,38.4838,38.5325,38.37,38.4838,51300.0
2007-10-30 09:30:00,47.23,47.4,47.03,47.25,53600.0,38.3863,38.5244,38.2237,38.4025,53600.0
2007-10-30 10:00:00,47.24,47.29,47.09,47.23,40600.0,38.3944,38.435,38.2725,38.3863,40600.0
2007-10-30 10:30:00,47.23,47.24,47.05,47.14,43900.0,38.3863,38.3944,38.24,38.3131,43900.0
2007-10-30 11:00:00,47.15,47.3,47.12,47.26,47000.0,38.3212,38.4431,38.2968,38.4106,47000.0
2007-10-30 11:30:00,47.24,47.51,47.24,47.51,36900.0,38.3944,38.6138,38.3944,38.6138,36900.0
2007-10-30 12:00:00,47.5,47.61,47.49,47.56,36300.0,38.6057,38.6951,38.5976,38.6545,36300.0
2007-10-30 12:30:00,47.56,47.64,47.54,47.55,34900.0,38.6545,38.7195,38.6382,38.6463,34900.0
2007-10-30 13:00:00,47.55,47.64,47.49,47.56,28900.0,38.6463,38.7195,38.5976,38.6545,28900.0
2007-10-30 13:30:00,47.57,47.62,47.49,47.57,34600.0,38.6626,38.7032,38.5976,38.6626,34600.0
2007-10-30 14:00:00,47.57,47.65,47.51,47.52,33100.0,38.6626,38.7276,38.6138,38.6219,33100.0
2007-10-30 14:30:00,47.52,47.67,47.52,47.59,31800.0,38.6219,38.7439,38.6219,38.6788,31800.0
2007-10-30 15:00:00,47.58,47.67,47.49,47.49,49500.0,38.6707,38.7439,38.5976,38.5976,49500.0
2007-10-30 15:30:00,47.49,47.51,46.92,46.95,228100.0,38.5976,38.6138,38.1343,38.1587,228100.0
2007-10-31 09:30:00,47.01,47.21,46.58,46.73,106600.0,38.2074,38.37,37.858,37.9799,106600.0
2007-10-31 10:00:00,46.72,46.78,46.61,46.78,51200.0,37.9717,38.0205,37.8823,38.0205,51200.0
2007-10-31 10:30:00,46.77,47.01,46.7,46.89,85900.0,38.0124,38.2074,37.9555,38.1099,85900.0
2007-10-31 11:00:00,46.89,46.91,46.63,46.66,55100.0,38.1099,38.1262,37.8986,37.923,55100.0
2007-10-31 11:30:00,46.65,46.83,46.65,46.68,69800.0,37.9149,38.0611,37.9149,37.9392,69800.0
2007-10-31 12:00:00,46.68,46.69,46.5,46.5,46700.0,37.9392,37.9474,37.7929,37.7929,46700.0
2007-10-31 12:30:00,46.49,46.56,46.42,46.43,44600.0,37.7848,37.8417,37.7279,37.736,44600.0
2007-10-31 13:00:00,46.44,46.47,46.36,46.43,41800.0,37.7442,37.7686,37.6792,37.736,41800.0
2007-10-31 13:30:00,46.4,46.6,46.35,46.6,50000.0,37.7117,37.8742,37.671,37.8742,50000.0
2007-10-31 14:00:00,46.59,46.62,46.17,46.36,119400.0,37.8661,37.8905,37.5247,37.6792,119400.0
2007-10-31 14:30:00,46.35,47.09,46.28,47.03,131600.0,37.671,38.2725,37.6141,38.2237,131600.0
2007-10-31 15:00:00,47.0,47.03,46.66,46.77,93100.0,38.1993,38.2237,37.923,38.0124,93100.0
2007-10-31 15:30:00,46.75,47.12,46.71,47.1,99800.0,37.9961,38.2968,37.9636,38.2806,99800.0
2007-11-01 09:30:00,46.83,47.09,46.24,46.51,82800.0,38.0611,38.2725,37.5816,37.8011,82800.0
2007-11-01 10:00:00,46.49,46.65,46.22,46.64,85800.0,37.7848,37.9149,37.5654,37.9067,85800.0
2007-11-01 10:30:00,46.64,46.9,46.6,46.79,77000.0,37.9067,38.118,37.8742,38.0286,77000.0
2007-11-01 11:00:00,46.8,46.84,46.68,46.83,56800.0,38.0368,38.0693,37.9392,38.0611,56800.0
2007-11-01 11:30:00,46.84,46.86,46.56,46.7,44800.0,38.0693,38.0855,37.8417,37.9555,44800.0
2007-11-01 12:00:00,46.74,46.93,46.74,46.8,48800.0,37.988,38.1424,37.988,38.0368,48800.0
2007-11-01 12:30:00,46.79,46.82,46.62,46.71,34900.0,38.0286,38.053,37.8905,37.9636,34900.0
2007-11-01 13:00:00,46.71,46.83,46.63,46.63,27800.0,37.9636,38.0611,37.8986,37.8986,27800.0
2007-11-01 13:30:00,46.62,46.66,46.41,46.46,33000.0,37.8905,37.923,37.7198,37.7604,33000.0
2007-11-01 14:00:00,46.46,46.61,46.43,46.43,45100.0,37.7604,37.8823,37.736,37.736,45100.0
2007-11-01 14:30:00,46.44,46.7,46.44,46.66,36200.0,37.7442,37.9555,37.7442,37.923,36200.0
2007-11-01 15:00:00,46.66,46.73,46.25,46.25,63600.0,37.923,37.9799,37.5898,37.5898,63600.0
2007-11-01 15:30:00,46.25,46.39,46.01,46.15,131400.0,37.5898,37.7035,37.3947,37.5085,131400.0
2007-11-02 09:30:00,46.13,46.32,45.56,45.86,63600.0,37.4922,37.6466,37.029,37.2728,63600.0
2007-11-02 10:00:00,45.91,45.96,45.39,45.79,118900.0,37.3134,37.3541,36.8908,37.2159,118900.0
2007-11-02 10:30:00,45.78,45.86,45.54,45.66,103300.0,37.2078,37.2728,37.0127,37.1102,103300.0
2007-11-02 11:00:00,45.67,45.74,45.35,45.38,83300.0,37.1184,37.1753,36.8583,36.8827,83300.0
2007-11-02 11:30:00,45.38,45.77,45.35,45.73,74100.0,36.8827,37.1996,36.8583,37.1671,74100.0
2007-11-02 12:00:00,45.75,45.97,45.69,45.91,82900.0,37.1834,37.3622,37.1346,37.3134,82900.0
2007-11-02 12:30:00,45.93,46.18,45.82,46.09,75800.0,37.3297,37.5329,37.2403,37.4597,75800.0
2007-11-02 13:00:00,46.12,46.18,45.82,45.9,46700.0,37.4841,37.5329,37.2403,37.3053,46700.0
2007-11-02 13:30:00,45.89,46.12,45.88,46.1,48400.0,37.2972,37.4841,37.289,37.4678,48400.0
2007-11-02 14:00:00,46.06,46.17,45.92,46.1,58600.0,37.4353,37.5247,37.3215,37.4678,58600.0
2007-11-02 14:30:00,46.12,46.13,45.85,45.89,44800.0,37.4841,37.4922,37.2647,37.2972,44800.0
2007-11-02 15:00:00,45.9,46.19,45.88,46.14,84400.0,37.3053,37.541,37.289,37.5004,84400.0
2007-11-02 15:30:00,46.13,46.33,46.04,46.28,118800.0,37.4922,37.6548,37.4191,37.6141,118800.0
2007-11-05 09:30:00,46.0,46.3,45.79,46.2,82000.0,37.3866,37.6304,37.2159,37.5491,82000.0
2007-11-05 10:00:00,46.23,46.38,45.93,46.05,72300.0,37.5735,37.6954,37.3297,37.4272,72300.0
2007-11-05 10:30:00,46.03,46.33,45.98,46.27,48600.0,37.4109,37.6548,37.3703,37.606,48600.0
2007-11-05 11:00:00,46.26,46.38,46.15,46.31,46600.0,37.5979,37.6954,37.5085,37.6385,46600.0
2007-11-05 11:30:00,46.3,46.54,46.3,46.48,39700.0,37.6304,37.8255,37.6304,37.7767,39700.0
2007-11-05 12:00:00,46.49,46.55,46.29,46.38,46600.0,37.7848,37.8336,37.6223,37.6954,46600.0
2007-11-05 12:30:00,46.39,46.65,46.3,46.65,42000.0,37.7035,37.9149,37.6304,37.9149,42000.0
2007-11-05 13:00:00,46.65,46.73,46.44,46.46,54200.0,37.9149,37.9799,37.7442,37.7604,54200.0
2007-11-05 13:30:00,46.47,46.53,46.23,46.3,47300.0,37.7686,37.8173,37.5735,37.6304,47300.0
2007-11-05 14:00:00,46.31,46.52,46.28,46.37,43400.0,37.6385,37.8092,37.6141,37.6873,43400.0
2007-11-05 14:30:00,46.36,46.43,46.27,46.33,78700.0,37.6792,37.736,37.606,37.6548,78700.0
2007-11-05 15:00:00,46.32,46.74,46.31,46.63,125900.0,37.6466,37.988,37.6385,37.8986,125900.0
2007-11-05 15:30:00,46.63,46.85,46.53,46.54,105000.0,37.8986,38.0774,37.8173,37.8255,105000.0
2007-11-06 09:30:00,46.57,47.0,46.57,46.75,99200.0,37.8498,38.1993,37.8498,37.9961,99200.0
2007-11-06 10:00:00,46.74,47.1,46.72,46.91,88000.0,37.988,38.2806,37.9717,38.1262,88000.0
2007-11-06 10:30:00,46.91,47.09,46.83,46.97,54700.0,38.1262,38.2725,38.0611,38.1749,54700.0
2007-11-06 11:00:00,46.97,47.25,46.96,47.19,57200.0,38.1749,38.4025,38.1668,38.3537,57200.0
2007-11-06 11:30:00,47.21,47.45,47.14,47.42,64800.0,38.37,38.5651,38.3131,38.5407,64800.0
2007-11-06 12:00:00,47.42,47.62,47.35,47.53,59600.0,38.5407,38.7032,38.4838,38.6301,59600.0
2007-11-06 12:30:00,47.54,47.62,47.48,47.6,40100.0,38.6382,38.7032,38.5894,38.687,40100.0
2007-11-06 13:00:00,47.61,47.86,47.58,47.86,72400.0,38.6951,38.8983,38.6707,38.8983,72400.0
2007-11-06 13:30:00,47.87,48.05,47.82,48.0,84200.0,38.9064,39.0527,38.8658,39.0121,84200.0
2007-11-06 14:00:00,48.0,48.1,47.9,47.95,128700.0,39.0121,39.0933,38.9308,38.9714,128700.0
2007-11-06 14:30:00,47.95,47.99,47.79,47.85,73800.0,38.9714,39.0039,38.8414,38.8902,73800.0
2007-11-06 15:00:00,47.84,48.0,47.77,47.99,97800.0,38.882,39.0121,38.8251,39.0039,97800.0
2007-11-06 15:30:00,47.99,48.23,47.93,48.23,172200.0,39.0039,39.199,38.9552,39.199,172200.0
2007-11-07 09:30:00,47.55,47.78,47.42,47.57,74600.0,38.6463,38.8333,38.5407,38.6626,74600.0
2007-11-07 10:00:00,47.55,47.76,47.41,47.47,75400.0,38.6463,38.817,38.5325,38.5813,75400.0
2007-11-07 10:30:00,47.49,47.54,47.24,47.29,65900.0,38.5976,38.6382,38.3944,38.435,65900.0
2007-11-07 11:00:00,47.28,47.45,47.21,47.33,39600.0,38.4269,38.5651,38.37,38.4675,39600.0
2007-11-07 11:30:00,47.36,47.52,47.27,47.47,34800.0,38.4919,38.6219,38.4188,38.5813,34800.0
2007-11-07 12:00:00,47.46,47.46,47.11,47.27,45600.0,38.5732,38.5732,38.2887,38.4188,45600.0
2007-11-07 12:30:00,47.25,47.33,47.07,47.14,41600.0,38.4025,38.4675,38.2562,38.3131,41600.0
2007-11-07 13:00:00,47.12,47.19,46.76,46.89,92600.0,38.2968,38.3537,38.0043,38.1099,92600.0
2007-11-07 13:30:00,46.88,47.07,46.85,46.94,80200.0,38.1018,38.2562,38.0774,38.1506,80200.0
2007-11-07 14:00:00,46.94,47.18,46.8,47.13,76600.0,38.1506,38.3456,38.0368,38.305,76600.0
2007-11-07 14:30:00,47.13,47.3,46.82,46.95,52300.0,38.305,38.4431,38.053,38.1587,52300.0
2007-11-07 15:00:00,46.95,47.08,46.65,46.71,63200.0,38.1587,38.2643,37.9149,37.9636,63200.0
2007-11-07 15:30:00,46.69,46.78,46.37,46.37,145500.0,37.9474,38.0205,37.6873,37.6873,145500.0
2007-11-08 09:30:00,46.36,46.68,45.9,46.4,52200.0,37.6792,37.9392,37.3053,37.7117,52200.0
2007-11-08 10:00:00,46.36,46.49,46.18,46.39,126900.0,37.6792,37.7848,37.5329,37.7035,126900.0
2007-11-08 10:30:00,46.37,46.39,46.18,46.33,84300.0,37.6873,37.7035,37.5329,37.6548,84300.0
2007-11-08 11:00:00,46.31,46.51,46.21,46.32,130500.0,37.6385,37.8011,37.5572,37.6466,130500.0
2007-11-08 11:30:00,46.34,46.41,46.21,46.36,81100.0,37.6629,37.7198,37.5572,37.6792,81100.0
2007-11-08 12:00:00,46.36,46.43,46.03,46.34,56800.0,37.6792,37.736,37.4109,37.6629,56800.0
2007-11-08 12:30:00,46.33,46.4,45.95,45.98,109700.0,37.6548,37.7117,37.3459,37.3703,109700.0
2007-11-08 13:00:00,46.03,46.21,45.83,46.08,86100.0,37.4109,37.5572,37.2484,37.4516,86100.0
2007-11-08 13:30:00,46.12,46.32,46.04,46.3,101500.0,37.4841,37.6466,37.4191,37.6304,101500.0
2007-11-08 14:00:00,46.29,46.38,46.01,46.09,67700.0,37.6223,37.6954,37.3947,37.4597,67700.0
2007-11-08 14:30:00,46.1,46.35,46.04,46.33,87200.0,37.4678,37.671,37.4191,37.6548,87200.0
2007-11-08 15:00:00,46.33,46.6,46.17,46.48,122700.0,37.6548,37.8742,37.5247,37.7767,122700.0
2007-11-08 15:30:00,46.5,46.77,46.38,46.59,146300.0,37.7929,38.0124,37.6954,37.8661,146300.0
2007-11-09 09:30:00,45.99,46.83,45.79,46.02,68900.0,37.3784,38.0611,37.2159,37.4028,68900.0
2007-11-09 10:00:00,45.97,46.32,45.83,46.11,76200.0,37.3622,37.6466,37.2484,37.476,76200.0
2007-11-09 10:30:00,46.11,46.25,45.86,46.0,46200.0,37.476,37.5898,37.2728,37.3866,46200.0
2007-11-09 11:00:00,46.01,46.06,45.62,46.01,56200.0,37.3947,37.4353,37.0777,37.3947,56200.0
2007-11-09 11:30:00,46.0,46.39,45.97,46.35,57000.0,37.3866,37.7035,37.3622,37.671,57000.0
2007-11-09 12:00:00,46.33,46.37,46.04,46.19,41000.0,37.6548,37.6873,37.4191,37.541,41000.0
2007-11-09 12:30:00,46.2,46.6,46.15,46.38,76100.0,37.5491,37.8742,37.5085,37.6954,76100.0
2007-11-09 13:00:00,46.38,46.42,46.13,46.38,41100.0,37.6954,37.7279,37.4922,37.6954,41100.0
2007-11-09 13:30:00,46.38,46.49,46.36,46.43,63000.0,37.6954,37.7848,37.6792,37.736,63000.0
2007-11-09 14:00:00,46.42,46.79,46.39,46.72,69100.0,37.7279,38.0286,37.7035,37.9717,69100.0
2007-11-09 14:30:00,46.72,46.82,46.45,46.51,97300.0,37.9717,38.053,37.7523,37.8011,97300.0
2007-11-09 15:00:00,46.53,46.72,46.34,46.53,131000.0,37.8173,37.9717,37.6629,37.8173,131000.0
2007-11-09 15:30:00,46.53,46.55,46.09,46.12,260300.0,37.8173,37.8336,37.4597,37.4841,260300.0
2007-11-12 09:30:00,45.88,46.6,45.88,46.45,78600.0,37.289,37.8742,37.289,37.7523,78600.0
2007-11-12 10:00:00,46.45,46.45,45.93,46.33,65900.0,37.7523,37.7523,37.3297,37.6548,65900.0
2007-11-12 10:30:00,46.35,46.52,46.24,46.49,64300.0,37.671,37.8092,37.5816,37.7848,64300.0
2007-11-12 11:00:00,46.47,46.72,46.46,46.65,45200.0,37.7686,37.9717,37.7604,37.9149,45200.0
2007-11-12 11:30:00,46.66,46.67,46.27,46.29,52400.0,37.923,37.9311,37.606,37.6223,52400.0
2007-11-12 12:00:00,46.31,46.57,46.25,46.51,65700.0,37.6385,37.8498,37.5898,37.8011,65700.0
2007-11-12 12:30:00,46.54,46.61,46.43,46.49,40300.0,37.8255,37.8823,37.736,37.7848,40300.0
2007-11-12 13:00:00,46.5,46.56,46.4,46.5,46300.0,37.7929,37.8417,37.7117,37.7929,46300.0
2007-11-12 13:30:00,46.5,46.51,46.08,46.23,55700.0,37.7929,37.8011,37.4516,37.5735,55700.0
2007-11-12 14:00:00,46.22,46.31,46.04,46.27,75200.0,37.5654,37.6385,37.4191,37.606,75200.0
2007-11-12 14:30:00,46.27,46.67,46.26,46.42,101300.0,37.606,37.9311,37.5979,37.7279,101300.0
2007-11-12 15:00:00,46.41,46.41,46.1,46.11,111500.0,37.7198,37.7198,37.4678,37.476,111500.0
2007-11-12 15:30:00,46.1,46.29,45.88,45.88,154100.0,37.4678,37.6223,37.289,37.289,154100.0
2007-11-13 09:30:00,46.31,46.66,46.06,46.66,85900.0,37.6385,37.923,37.4353,37.923,85900.0
2007-11-13 10:00:00,46.64,46.71,46.51,46.7,99400.0,37.9067,37.9636,37.8011,37.9555,99400.0
2007-11-13 10:30:00,46.7,46.7,46.43,46.47,106100.0,37.9555,37.9555,37.736,37.7686,106100.0
2007-11-13 11:00:00,46.48,46.62,46.37,46.53,57800.0,37.7767,37.8905,37.6873,37.8173,57800.0
2007-11-13 11:30:00,46.54,46.7,46.47,46.54,69700.0,37.8255,37.9555,37.7686,37.8255,69700.0
2007-11-13 12:00:00,46.55,46.57,46.39,46.5,37700.0,37.8336,37.8498,37.7035,37.7929,37700.0
2007-11-13 12:30:00,46.51,46.51,46.16,46.2,69700.0,37.8011,37.8011,37.5166,37.5491,69700.0
2007-11-13 13:00:00,46.2,46.26,46.12,46.25,36900.0,37.5491,37.5979,37.4841,37.5898,36900.0
2007-11-13 13:30:00,46.26,46.62,46.25,46.44,61600.0,37.5979,37.8905,37.5898,37.7442,61600.0
2007-11-13 14:00:00,46.46,46.46,46.2,46.22,63700.0,37.7604,37.7604,37.5491,37.5654,63700.0
2007-11-13 14:30:00,46.24,46.33,46.18,46.29,82200.0,37.5816,37.6548,37.5329,37.6223,82200.0
2007-11-13 15:00:00,46.33,46.6,46.29,46.3,134900.0,37.6548,37.8742,37.6223,37.6304,134900.0
2007-11-13 15:30:00,46.29,46.68,46.27,46.57,163200.0,37.6223,37.9392,37.606,37.8498,163200.0
2007-11-14 09:30:00,46.78,47.09,46.61,46.61,87700.0,38.0205,38.2725,37.8823,37.8823,87700.0
2007-11-14 10:00:00,46.61,47.11,46.61,47.03,68500.0,37.8823,38.2887,37.8823,38.2237,68500.0
2007-11-14 10:30:00,47.04,47.1,46.92,46.98,57100.0,38.2318,38.2806,38.1343,38.1831,57100.0
2007-11-14 11:00:00,46.98,47.3,46.9,47.27,95300.0,38.1831,38.4431,38.118,38.4188,95300.0
2007-11-14 11:30:00,47.26,47.43,47.17,47.4,55700.0,38.4106,38.5488,38.3375,38.5244,55700.0
2007-11-14 12:00:00,47.38,47.44,47.29,47.38,40200.0,38.5082,38.5569,38.435,38.5082,40200.0
2007-11-14 12:30:00,47.39,47.41,47.21,47.24,37900.0,38.5163,38.5325,38.37,38.3944,37900.0
2007-11-14 13:00:00,47.22,47.47,47.22,47.42,42600.0,38.3781,38.5813,38.3781,38.5407,42600.0
2007-11-14 13:30:00,47.41,47.48,47.3,47.3,66600.0,38.5325,38.5894,38.4431,38.4431,66600.0
2007-11-14 14:00:00,47.3,47.46,47.25,47.34,42800.0,38.4431,38.5732,38.4025,38.4757,42800.0
2007-11-14 14:30:00,47.32,47.41,47.28,47.31,44400.0,38.4594,38.5325,38.4269,38.4513,44400.0
2007-11-14 15:00:00,47.3,47.48,47.28,47.42,58600.0,38.4431,38.5894,38.4269,38.5407,58600.0
2007-11-14 15:30:00,47.4,47.4,47.05,47.09,184500.0,38.5244,38.5244,38.24,38.2725,184500.0
2007-11-15 09:30:00,47.09,47.09,46.58,46.61,60500.0,38.2725,38.2725,37.858,37.8823,60500.0
2007-11-15 10:00:00,46.61,46.93,46.51,46.86,52200.0,37.8823,38.1424,37.8011,38.0855,52200.0
2007-11-15 10:30:00,46.87,46.99,46.76,46.98,37500.0,38.0937,38.1912,38.0043,38.1831,37500.0
2007-11-15 11:00:00,46.99,47.29,46.97,47.18,66500.0,38.1912,38.435,38.1749,38.3456,66500.0
2007-11-15 11:30:00,47.18,47.26,47.08,47.23,92900.0,38.3456,38.4106,38.2643,38.3863,92900.0
2007-11-15 12:00:00,47.21,47.32,47.17,47.2,82200.0,38.37,38.4594,38.3375,38.3619,82200.0
2007-11-15 12:30:00,47.21,47.25,47.02,47.07,81800.0,38.37,38.4025,38.2156,38.2562,81800.0
2007-11-15 13:00:00,47.07,47.19,47.04,47.13,65400.0,38.2562,38.3537,38.2318,38.305,65400.0
2007-11-15 13:30:00,47.12,47.2,46.83,46.89,48300.0,38.2968,38.3619,38.0611,38.1099,48300.0
2007-11-15 14:00:00,46.88,46.89,46.72,46.82,72400.0,38.1018,38.1099,37.9717,38.053,72400.0
2007-11-15 14:30:00,46.8,46.96,46.35,46.36,119900.0,38.0368,38.1668,37.671,37.6792,119900.0
2007-11-15 15:00:00,46.38,46.47,46.2,46.35,136600.0,37.6954,37.7686,37.5491,37.671,136600.0
2007-11-15 15:30:00,46.34,46.45,45.99,46.36,233900.0,37.6629,37.7523,37.3784,37.6792,233900.0
2007-11-16 09:30:00,46.68,46.83,46.27,46.27,136500.0,37.9392,38.0611,37.606,37.606,136500.0
2007-11-16 10:00:00,46.27,46.44,46.08,46.23,100600.0,37.606,37.7442,37.4516,37.5735,100600.0
2007-11-16 10:30:00,46.2,46.46,46.2,46.41,83600.0,37.5491,37.7604,37.5491,37.7198,83600.0
2007-11-16 11:00:00,46.4,46.74,46.39,46.4,97100.0,37.7117,37.988,37.7035,37.7117,97100.0
2007-11-16 11:30:00,46.38,46.83,46.38,46.7,70600.0,37.6954,38.0611,37.6954,37.9555,70600.0
2007-11-16 12:00:00,46.69,46.74,46.62,46.64,111400.0,37.9474,37.988,37.8905,37.9067,111400.0
2007-11-16 12:30:00,46.63,46.64,46.35,46.4,109500.0,37.8986,37.9067,37.671,37.7117,109500.0
2007-11-16 13:00:00,46.4,46.51,46.29,46.34,85800.0,37.7117,37.8011,37.6223,37.6629,85800.0
2007-11-16 13:30:00,46.33,46.64,46.22,46.28,134100.0,37.6548,37.9067,37.5654,37.6141,134100.0
2007-11-16 14:00:00,46.28,46.3,45.95,46.09,148600.0,37.6141,37.6304,37.3459,37.4597,148600.0
2007-11-16 14:30:00,46.1,46.1,45.8,45.93,152400.0,37.4678,37.4678,37.224,37.3297,152400.0
2007-11-16 15:00:00,45.92,45.97,45.78,45.88,200700.0,37.3215,37.3622,37.2078,37.289,200700.0
2007-11-16 15:30:00,45.86,46.2,45.74,46.04,254900.0,37.2728,37.5491,37.1753,37.4191,254900.0
2007-11-19 09:30:00,45.71,45.94,45.45,45.52,91500.0,37.1509,37.3378,36.9396,36.9964,91500.0
2007-11-19 10:00:00,45.52,45.76,45.49,45.51,68300.0,36.9964,37.1915,36.9721,36.9883,68300.0
2007-11-19 10:30:00,45.5,45.59,45.26,45.29,87800.0,36.9802,37.0533,36.7851,36.8095,87800.0
2007-11-19 11:00:00,45.29,45.54,45.11,45.41,80300.0,36.8095,37.0127,36.6632,36.907,80300.0
2007-11-19 11:30:00,45.4,45.61,45.33,45.35,58800.0,36.8989,37.0696,36.842,36.8583,58800.0
2007-11-19 12:00:00,45.35,45.69,45.31,45.61,63900.0,36.8583,37.1346,36.8258,37.0696,63900.0
2007-11-19 12:30:00,45.59,45.64,45.28,45.36,46100.0,37.0533,37.094,36.8014,36.8664,46100.0
2007-11-19 13:00:00,45.37,45.51,45.12,45.47,72500.0,36.8745,36.9883,36.6713,36.9558,72500.0
2007-11-19 13:30:00,45.49,45.52,45.24,45.26,87700.0,36.9721,36.9964,36.7689,36.7851,87700.0
2007-11-19 14:00:00,45.23,45.56,45.2,45.52,44900.0,36.7607,37.029,36.7364,36.9964,44900.0
2007-11-19 14:30:00,45.53,45.61,45.22,45.25,80000.0,37.0046,37.0696,36.7526,36.777,80000.0
2007-11-19 15:00:00,45.26,45.49,45.12,45.36,77400.0,36.7851,36.9721,36.6713,36.8664,77400.0
2007-11-19 15:30:00,45.37,45.42,45.08,45.19,138300.0,36.8745,36.9152,36.6388,36.7282,138300.0
2007-11-20 09:30:00,45.25,45.91,45.07,45.84,87500.0,36.777,37.3134,36.6307,37.2565,87500.0
2007-11-20 10:00:00,45.87,46.0,45.77,46.0,46900.0,37.2809,37.3866,37.1996,37.3866,46900.0
2007-11-20 10:30:00,45.99,46.29,45.9,46.29,54500.0,37.3784,37.6223,37.3053,37.6223,54500.0
2007-11-20 11:00:00,46.28,46.35,46.13,46.2,49500.0,37.6141,37.671,37.4922,37.5491,49500.0
2007-11-20 11:30:00,46.19,46.26,46.15,46.21,37600.0,37.541,37.5979,37.5085,37.5572,37600.0
2007-11-20 12:00:00,46.22,46.24,45.91,45.96,41300.0,37.5654,37.5816,37.3134,37.3541,41300.0
2007-11-20 12:30:00,45.94,45.94,45.61,45.74,100200.0,37.3378,37.3378,37.0696,37.1753,100200.0
2007-11-20 13:00:00,45.73,45.73,45.3,45.32,98600.0,37.1671,37.1671,36.8176,36.8339,98600.0
2007-11-20 13:30:00,45.35,45.63,45.35,45.41,68700.0,36.8583,37.0858,36.8583,36.907,68700.0
2007-11-20 14:00:00,45.41,45.6,45.1,45.17,121800.0,36.907,37.0615,36.6551,36.712,121800.0
2007-11-20 14:30:00,45.18,45.47,45.12,45.24,83100.0,36.7201,36.9558,36.6713,36.7689,83100.0
2007-11-20 15:00:00,45.22,45.55,45.13,45.48,78300.0,36.7526,37.0208,36.6795,36.9639,78300.0
2007-11-20 15:30:00,45.48,45.8,45.41,45.5,353200.0,36.9639,37.224,36.907,36.9802,353200.0
2007-11-21 09:30:00,45.29,45.44,44.94,45.33,73000.0,36.8095,36.9314,36.525,36.842,73000.0
2007-11-21 10:00:00,45.33,45.74,45.2,45.56,78200.0,36.842,37.1753,36.7364,37.029,78200.0
2007-11-21 10:30:00,45.56,45.82,45.47,45.61,126600.0,37.029,37.2403,36.9558,37.0696,126600.0
2007-11-21 11:00:00,45.61,45.61,45.35,45.51,71400.0,37.0696,37.0696,36.8583,36.9883,71400.0
2007-11-21 11:30:00,45.51,45.82,45.44,45.74,91900.0,36.9883,37.2403,36.9314,37.1753,91900.0
2007-11-21 12:00:00,45.72,45.83,45.6,45.7,58900.0,37.159,37.2484,37.0615,37.1427,58900.0
2007-11-21 12:30:00,45.7,45.87,45.67,45.8,114000.0,37.1427,37.2809,37.1184,37.224,114000.0
2007-11-21 13:00:00,45.8,45.86,45.52,45.53,71100.0,37.224,37.2728,36.9964,37.0046,71100.0
2007-11-21 13:30:00,45.55,45.7,45.51,45.66,22900.0,37.0208,37.1427,36.9883,37.1102,22900.0
2007-11-21 14:00:00,45.68,45.8,45.62,45.77,29300.0,37.1265,37.224,37.0777,37.1996,29300.0
2007-11-21 14:30:00,45.78,45.8,45.62,45.8,41300.0,37.2078,37.224,37.0777,37.224,41300.0
2007-11-21 15:00:00,45.8,45.8,45.37,45.44,92100.0,37.224,37.224,36.8745,36.9314,92100.0
2007-11-21 15:30:00,45.44,45.53,45.23,45.24,95500.0,36.9314,37.0046,36.7607,36.7689,95500.0
2007-11-23 09:30:00,45.6,45.82,45.36,45.65,31100.0,37.0615,37.2403,36.8664,37.1021,31100.0
2007-11-23 10:00:00,45.63,45.68,45.49,45.61,24900.0,37.0858,37.1265,36.9721,37.0696,24900.0
2007-11-23 10:30:00,45.59,45.86,45.53,45.85,21000.0,37.0533,37.2728,37.0046,37.2647,21000.0
2007-11-23 11:00:00,45.86,45.9,45.7,45.79,19400.0,37.2728,37.3053,37.1427,37.2159,19400.0
2007-11-23 11:30:00,45.76,45.9,45.73,45.83,23100.0,37.1915,37.3053,37.1671,37.2484,23100.0
2007-11-23 12:00:00,45.85,45.98,45.72,45.96,44800.0,37.2647,37.3703,37.159,37.3541,44800.0
2007-11-23 12:30:00,45.97,46.01,45.68,45.84,41300.0,37.3622,37.3947,37.1265,37.2565,41300.0
2007-11-26 09:30:00,45.75,46.5,45.75,46.48,67600.0,37.1834,37.7929,37.1834,37.7767,67600.0
2007-11-26 10:00:00,46.49,46.65,46.37,46.48,90300.0,37.7848,37.9149,37.6873,37.7767,90300.0
2007-11-26 10:30:00,46.45,46.58,46.29,46.31,44800.0,37.7523,37.858,37.6223,37.6385,44800.0
2007-11-26 11:00:00,46.34,46.49,46.17,46.23,34100.0,37.6629,37.7848,37.5247,37.5735,34100.0
2007-11-26 11:30:00,46.22,46.54,46.2,46.42,49100.0,37.5654,37.8255,37.5491,37.7279,49100.0
2007-11-26 12:00:00,46.43,46.58,46.38,46.58,47700.0,37.736,37.858,37.6954,37.858,47700.0
2007-11-26 12:30:00,46.6,46.73,46.54,46.73,44300.0,37.8742,37.9799,37.8255,37.9799,44300.0
2007-11-26 13:00:00,46.72,46.73,46.35,46.35,57900.0,37.9717,37.9799,37.671,37.671,57900.0
2007-11-26 13:30:00,46.35,46.4,46.03,46.05,67000.0,37.671,37.7117,37.4109,37.4272,67000.0
2007-11-26 14:00:00,46.08,46.14,45.94,46.07,51500.0,37.4516,37.5004,37.3378,37.4435,51500.0
2007-11-26 14:30:00,46.07,46.13,45.8,45.81,67800.0,37.4435,37.4922,37.224,37.2321,67800.0
2007-11-26 15:00:00,45.82,45.82,45.32,45.38,119500.0,37.2403,37.2403,36.8339,36.8827,119500.0
2007-11-26 15:30:00,45.39,45.46,45.0,45.01,126600.0,36.8908,36.9477,36.5738,36.5819,126600.0
2007-11-27 09:30:00,45.09,45.79,44.82,45.75,98200.0,36.647,37.2159,36.4275,37.1834,98200.0
2007-11-27 10:00:00,45.74,45.87,45.44,45.5,90000.0,37.1753,37.2809,36.9314,36.9802,90000.0
2007-11-27 10:30:00,45.5,45.91,45.47,45.86,56100.0,36.9802,37.3134,36.9558,37.2728,56100.0
2007-11-27 11:00:00,45.88,45.96,45.72,45.74,67200.0,37.289,37.3541,37.159,37.1753,67200.0
2007-11-27 11:30:00,45.76,45.81,45.49,45.56,67400.0,37.1915,37.2321,36.9721,37.029,67400.0
2007-11-27 12:00:00,45.55,45.65,45.44,45.52,79700.0,37.0208,37.1021,36.9314,36.9964,79700.0
2007-11-27 12:30:00,45.54,45.81,45.54,45.68,38600.0,37.0127,37.2321,37.0127,37.1265,38600.0
2007-11-27 13:00:00,45.68,45.75,45.56,45.63,32400.0,37.1265,37.1834,37.029,37.0858,32400.0
2007-11-27 13:30:00,45.61,45.63,45.28,45.36,71600.0,37.0696,37.0858,36.8014,36.8664,71600.0
2007-11-27 14:00:00,45.34,45.47,45.17,45.39,48400.0,36.8501,36.9558,36.712,36.8908,48400.0
2007-11-27 14:30:00,45.36,45.41,45.05,45.19,72500.0,36.8664,36.907,36.6145,36.7282,72500.0
2007-11-27 15:00:00,45.2,45.32,45.05,45.13,98900.0,36.7364,36.8339,36.6145,36.6795,98900.0
2007-11-27 15:30:00,45.13,45.65,45.08,45.6,128500.0,36.6795,37.1021,36.6388,37.0615,128500.0
2007-11-28 09:30:00,45.62,46.3,45.62,46.24,66100.0,37.0777,37.6304,37.0777,37.5816,66100.0
2007-11-28 10:00:00,46.24,46.41,46.11,46.32,87800.0,37.5816,37.7198,37.476,37.6466,87800.0
2007-11-28 10:30:00,46.32,46.56,46.19,46.44,82800.0,37.6466,37.8417,37.541,37.7442,82800.0
2007-11-28 11:00:00,46.43,46.52,46.35,46.52,40500.0,37.736,37.8092,37.671,37.8092,40500.0
2007-11-28 11:30:00,46.52,46.7,46.51,46.66,47100.0,37.8092,37.9555,37.8011,37.923,47100.0
2007-11-28 12:00:00,46.67,46.74,46.62,46.72,38600.0,37.9311,37.988,37.8905,37.9717,38600.0
2007-11-28 12:30:00,46.72,46.84,46.71,46.8,47200.0,37.9717,38.0693,37.9636,38.0368,47200.0
2007-11-28 13:00:00,46.8,46.9,46.72,46.86,46100.0,38.0368,38.118,37.9717,38.0855,46100.0
2007-11-28 13:30:00,46.87,47.15,46.85,47.1,70500.0,38.0937,38.3212,38.0774,38.2806,70500.0
2007-11-28 14:00:00,47.06,47.2,46.9,47.11,72800.0,38.2481,38.3619,38.118,38.2887,72800.0
2007-11-28 14:30:00,47.11,47.25,46.97,47.07,60800.0,38.2887,38.4025,38.1749,38.2562,60800.0
2007-11-28 15:00:00,47.06,47.22,46.98,47.18,82300.0,38.2481,38.3781,38.1831,38.3456,82300.0
2007-11-28 15:30:00,47.19,47.3,47.01,47.25,170600.0,38.3537,38.4431,38.2074,38.4025,170600.0
2007-11-29 09:30:00,47.05,47.23,46.82,46.89,91900.0,38.24,38.3863,38.053,38.1099,91900.0
2007-11-29 10:00:00,46.86,47.04,46.73,46.78,79700.0,38.0855,38.2318,37.9799,38.0205,79700.0
2007-11-29 10:30:00,46.78,46.9,46.64,46.72,105700.0,38.0205,38.118,37.9067,37.9717,105700.0
2007-11-29 11:00:00,46.71,46.77,46.63,46.7,102600.0,37.9636,38.0124,37.8986,37.9555,102600.0
2007-11-29 11:30:00,46.7,47.17,46.68,46.93,131200.0,37.9555,38.3375,37.9392,38.1424,131200.0
2007-11-29 12:00:00,46.95,46.97,46.81,46.95,31800.0,38.1587,38.1749,38.0449,38.1587,31800.0
2007-11-29 12:30:00,46.96,47.03,46.78,46.81,49500.0,38.1668,38.2237,38.0205,38.0449,49500.0
2007-11-29 13:00:00,46.83,46.88,46.75,46.82,45900.0,38.0611,38.1018,37.9961,38.053,45900.0
2007-11-29 13:30:00,46.83,47.0,46.72,46.97,45300.0,38.0611,38.1993,37.9717,38.1749,45300.0
2007-11-29 14:00:00,46.98,47.09,46.88,47.06,74600.0,38.1831,38.2725,38.1018,38.2481,74600.0
2007-11-29 14:30:00,47.03,47.13,46.94,47.1,78000.0,38.2237,38.305,38.1506,38.2806,78000.0
2007-11-29 15:00:00,47.1,47.22,46.92,47.12,93300.0,38.2806,38.3781,38.1343,38.2968,93300.0
2007-11-29 15:30:00,47.11,47.11,46.87,46.95,105800.0,38.2887,38.2887,38.0937,38.1587,105800.0
2007-11-30 09:30:00,47.47,47.49,47.09,47.31,77300.0,38.5813,38.5976,38.2725,38.4513,77300.0
2007-11-30 10:00:00,47.3,47.49,47.25,47.42,58000.0,38.4431,38.5976,38.4025,38.5407,58000.0
2007-11-30 10:30:00,47.42,47.58,47.38,47.5,93900.0,38.5407,38.6707,38.5082,38.6057,93900.0
2007-11-30 11:00:00,47.5,47.5,47.27,47.46,96300.0,38.6057,38.6057,38.4188,38.5732,96300.0
2007-11-30 11:30:00,47.46,47.58,47.35,47.51,53600.0,38.5732,38.6707,38.4838,38.6138,53600.0
2007-11-30 12:00:00,47.52,47.54,47.4,47.54,62100.0,38.6219,38.6382,38.5244,38.6382,62100.0
2007-11-30 12:30:00,47.54,47.67,47.49,47.67,42000.0,38.6382,38.7439,38.5976,38.7439,42000.0
2007-11-30 13:00:00,47.66,47.79,47.54,47.77,39500.0,38.7357,38.8414,38.6382,38.8251,39500.0
2007-11-30 13:30:00,47.77,47.85,47.67,47.67,34200.0,38.8251,38.8902,38.7439,38.7439,34200.0
2007-11-30 14:00:00,47.65,47.69,47.54,47.61,39200.0,38.7276,38.7601,38.6382,38.6951,39200.0
2007-11-30 14:30:00,47.62,47.7,47.51,47.61,58500.0,38.7032,38.7682,38.6138,38.6951,58500.0
2007-11-30 15:00:00,47.61,47.63,47.44,47.52,173600.0,38.6951,38.7114,38.5569,38.6219,173600.0
2007-11-30 15:30:00,47.52,47.87,47.46,47.85,177100.0,38.6219,38.9064,38.5732,38.8902,177100.0
2007-12-03 09:30:00,47.51,48.78,47.46,48.65,204600.0,38.6138,39.646,38.5732,39.5404,204600.0
2007-12-03 10:00:00,48.65,49.39,48.58,49.21,218400.0,39.5404,40.1418,39.4835,39.9955,218400.0
2007-12-03 10:30:00,49.21,49.37,49.17,49.31,120300.0,39.9955,40.1255,39.963,40.0768,120300.0
2007-12-03 11:00:00,49.31,49.45,49.08,49.42,120500.0,40.0768,40.1906,39.8898,40.1662,120500.0
2007-12-03 11:30:00,49.42,49.76,49.39,49.7,172800.0,40.1662,40.4425,40.1418,40.3937,172800.0
2007-12-03 12:00:00,49.68,49.71,49.55,49.61,63800.0,40.3775,40.4019,40.2718,40.3206,63800.0
2007-12-03 12:30:00,49.62,49.69,49.45,49.46,117000.0,40.3287,40.3856,40.1906,40.1987,117000.0
2007-12-03 13:00:00,49.46,49.65,49.43,49.55,120000.0,40.1987,40.3531,40.1743,40.2718,120000.0
2007-12-03 13:30:00,49.57,49.59,49.45,49.52,111200.0,40.2881,40.3043,40.1906,40.2475,111200.0
2007-12-03 14:00:00,49.52,49.64,49.5,49.53,99100.0,40.2475,40.345,40.2312,40.2556,99100.0
2007-12-03 14:30:00,49.54,49.63,49.48,49.56,148400.0,40.2637,40.3369,40.2149,40.28,148400.0
2007-12-03 15:00:00,49.56,49.67,49.42,49.58,148700.0,40.28,40.3694,40.1662,40.2962,148700.0
2007-12-03 15:30:00,49.57,49.82,49.44,49.51,241700.0,40.2881,40.4913,40.1824,40.2393,241700.0
2007-12-04 09:30:00,49.53,49.53,49.09,49.53,196500.0,40.2556,40.2556,39.898,40.2556,196500.0
2007-12-04 10:00:00,49.51,49.63,48.98,49.2,191100.0,40.2393,40.3369,39.8086,39.9874,191100.0
2007-12-04 10:30:00,49.18,49.36,49.11,49.12,132200.0,39.9711,40.1174,39.9142,39.9224,132200.0
2007-12-04 11:00:00,49.13,49.17,48.86,48.87,145400.0,39.9305,39.963,39.711,39.7192,145400.0
2007-12-04 11:30:00,48.86,49.06,48.86,48.98,68500.0,39.711,39.8736,39.711,39.8086,68500.0
2007-12-04 12:00:00,48.98,49.21,48.98,49.14,48900.0,39.8086,39.9955,39.8086,39.9386,48900.0
2007-12-04 12:30:00,49.14,49.4,49.12,49.38,83400.0,39.9386,40.1499,39.9224,40.1337,83400.0
2007-12-04 13:00:00,49.37,49.51,49.25,49.36,104600.0,40.1255,40.2393,40.028,40.1174,104600.0
2007-12-04 13:30:00,49.36,49.46,49.3,49.43,59900.0,40.1174,40.1987,40.0686,40.1743,59900.0
2007-12-04 14:00:00,49.44,49.5,49.39,49.5,107800.0,40.1824,40.2312,40.1418,40.2312,107800.0
2007-12-04 14:30:00,49.49,49.53,49.4,49.52,117000.0,40.2231,40.2556,40.1499,40.2475,117000.0
2007-12-04 15:00:00,49.52,49.69,49.44,49.5,128000.0,40.2475,40.3856,40.1824,40.2312,128000.0
2007-12-04 15:30:00,49.5,49.52,49.27,49.32,149800.0,40.2312,40.2475,40.0443,40.0849,149800.0
2007-12-05 09:30:00,49.86,49.86,49.21,49.62,91800.0,40.5238,40.5238,39.9955,40.3287,91800.0
2007-12-05 10:00:00,49.64,49.83,49.45,49.47,63400.0,40.345,40.4994,40.1906,40.2068,63400.0
2007-12-05 10:30:00,49.47,49.73,49.45,49.54,50000.0,40.2068,40.4181,40.1906,40.2637,50000.0
2007-12-05 11:00:00,49.54,49.66,49.5,49.66,67700.0,40.2637,40.3612,40.2312,40.3612,67700.0
2007-12-05 11:30:00,49.65,49.66,49.46,49.46,43300.0,40.3531,40.3612,40.1987,40.1987,43300.0
2007-12-05 12:00:00,49.46,49.47,49.39,49.43,30000.0,40.1987,40.2068,40.1418,40.1743,30000.0
2007-12-05 12:30:00,49.43,49.43,49.31,49.39,43200.0,40.1743,40.1743,40.0768,40.1418,43200.0
2007-12-05 13:00:00,49.38,49.4,49.18,49.2,48700.0,40.1337,40.1499,39.9711,39.9874,48700.0
2007-12-05 13:30:00,49.24,49.35,49.2,49.29,33300.0,40.0199,40.1093,39.9874,40.0605,33300.0
2007-12-05 14:00:00,49.29,49.36,49.08,49.12,64000.0,40.0605,40.1174,39.8898,39.9224,64000.0
2007-12-05 14:30:00,49.13,49.23,48.99,49.08,63300.0,39.9305,40.0118,39.8167,39.8898,63300.0
2007-12-05 15:00:00,49.08,49.13,48.98,49.09,83700.0,39.8898,39.9305,39.8086,39.898,83700.0
2007-12-05 15:30:00,49.1,49.35,49.09,49.33,112300.0,39.9061,40.1093,39.898,40.093,112300.0
2007-12-06 09:30:00,49.38,49.67,49.13,49.61,51900.0,40.1337,40.3694,39.9305,40.3206,51900.0
2007-12-06 10:00:00,49.64,49.81,49.6,49.72,58300.0,40.345,40.4831,40.3125,40.41,58300.0
2007-12-06 10:30:00,49.66,49.8,49.6,49.75,41800.0,40.3612,40.475,40.3125,40.4344,41800.0
2007-12-06 11:00:00,49.72,49.79,49.62,49.75,34000.0,40.41,40.4669,40.3287,40.4344,34000.0
2007-12-06 11:30:00,49.74,49.76,49.64,49.7,23900.0,40.4263,40.4425,40.345,40.3937,23900.0
2007-12-06 12:00:00,49.71,49.78,49.54,49.58,44100.0,40.4019,40.4588,40.2637,40.2962,44100.0
2007-12-06 12:30:00,49.6,49.72,49.55,49.66,55800.0,40.3125,40.41,40.2718,40.3612,55800.0
2007-12-06 13:00:00,49.65,49.7,49.59,49.66,16700.0,40.3531,40.3937,40.3043,40.3612,16700.0
2007-12-06 13:30:00,49.64,49.75,49.5,49.58,42700.0,40.345,40.4344,40.2312,40.2962,42700.0
2007-12-06 14:00:00,49.57,49.85,49.57,49.84,38800.0,40.2881,40.5157,40.2881,40.5075,38800.0
2007-12-06 14:30:00,49.84,50.06,49.83,50.01,45000.0,40.5075,40.6863,40.4994,40.6457,45000.0
2007-12-06 15:00:00,50.01,50.1,49.93,49.99,112500.0,40.6457,40.7188,40.5807,40.6294,112500.0
2007-12-06 15:30:00,49.99,50.25,49.95,50.25,159100.0,40.6294,40.8408,40.5969,40.8408,159100.0
2007-12-07 09:30:00,50.24,50.33,49.72,50.19,150900.0,40.8326,40.9058,40.41,40.792,150900.0
2007-12-07 10:00:00,50.18,50.37,50.17,50.23,67400.0,40.7839,40.9383,40.7757,40.8245,67400.0
2007-12-07 10:30:00,50.23,50.32,50.21,50.28,38900.0,40.8245,40.8977,40.8082,40.8651,38900.0
2007-12-07 11:00:00,50.29,50.44,50.25,50.36,38300.0,40.8733,40.9952,40.8408,40.9302,38300.0
2007-12-07 11:30:00,50.38,50.48,50.36,50.4,40900.0,40.9464,41.0277,40.9302,40.9627,40900.0
2007-12-07 12:00:00,50.42,50.56,50.37,50.46,52000.0,40.9789,41.0927,40.9383,41.0114,52000.0
2007-12-07 12:30:00,50.47,50.5,50.47,50.48,26400.0,41.0196,41.0439,41.0196,41.0277,26400.0
2007-12-07 13:00:00,50.48,50.62,50.46,50.54,50800.0,41.0277,41.1415,41.0114,41.0765,50800.0
2007-12-07 13:30:00,50.53,50.8,50.53,50.66,46800.0,41.0683,41.2878,41.0683,41.174,46800.0
2007-12-07 14:00:00,50.66,50.71,50.49,50.63,86500.0,41.174,41.2146,41.0358,41.1496,86500.0
2007-12-07 14:30:00,50.64,50.95,50.63,50.84,105900.0,41.1577,41.4097,41.1496,41.3203,105900.0
2007-12-07 15:00:00,50.84,50.9,50.71,50.73,89700.0,41.3203,41.369,41.2146,41.2309,89700.0
2007-12-07 15:30:00,50.73,50.89,50.61,50.71,156300.0,41.2309,41.3609,41.1333,41.2146,156300.0
2007-12-10 09:30:00,50.49,51.16,50.36,51.08,128500.0,41.0358,41.5804,40.9302,41.5153,128500.0
2007-12-10 10:00:00,51.09,51.13,50.92,51.06,92000.0,41.5235,41.556,41.3853,41.4991,92000.0
2007-12-10 10:30:00,51.07,51.14,50.99,51.04,57900.0,41.5072,41.5641,41.4422,41.4828,57900.0
2007-12-10 11:00:00,51.04,51.13,50.96,51.09,100500.0,41.4828,41.556,41.4178,41.5235,100500.0
2007-12-10 11:30:00,51.09,51.1,51.01,51.03,44000.0,41.5235,41.5316,41.4585,41.4747,44000.0
2007-12-10 12:00:00,51.03,51.12,50.96,51.09,69300.0,41.4747,41.5479,41.4178,41.5235,69300.0
2007-12-10 12:30:00,51.1,51.11,50.98,51.07,64900.0,41.5316,41.5397,41.4341,41.5072,64900.0
2007-12-10 13:00:00,51.1,51.12,50.99,51.0,79000.0,41.5316,41.5479,41.4422,41.4503,79000.0
2007-12-10 13:30:00,51.0,51.1,51.0,51.04,43400.0,41.4503,41.5316,41.4503,41.4828,43400.0
2007-12-10 14:00:00,51.04,51.1,51.02,51.1,64900.0,41.4828,41.5316,41.4666,41.5316,64900.0
2007-12-10 14:30:00,51.09,51.11,51.0,51.1,89000.0,41.5235,41.5397,41.4503,41.5316,89000.0
2007-12-10 15:00:00,51.1,51.15,51.05,51.1,153000.0,41.5316,41.5722,41.491,41.5316,153000.0
2007-12-10 15:30:00,51.1,51.48,51.07,51.42,184900.0,41.5316,41.8404,41.5072,41.7917,184900.0
2007-12-11 09:30:00,51.67,51.67,51.2,51.22,55500.0,41.9949,41.9949,41.6129,41.6291,55500.0
2007-12-11 10:00:00,51.23,51.27,51.07,51.07,34600.0,41.6373,41.6698,41.5072,41.5072,34600.0
2007-12-11 10:30:00,51.05,51.1,50.94,50.94,22000.0,41.491,41.5316,41.4016,41.4016,22000.0
2007-12-11 11:00:00,50.93,51.13,50.88,51.06,79400.0,41.3934,41.556,41.3528,41.4991,79400.0
2007-12-11 11:30:00,51.07,51.15,50.97,51.0,37400.0,41.5072,41.5722,41.4259,41.4503,37400.0
2007-12-11 12:00:00,51.0,51.02,50.96,50.99,33600.0,41.4503,41.4666,41.4178,41.4422,33600.0
2007-12-11 12:30:00,51.0,51.34,50.98,51.32,75100.0,41.4503,41.7267,41.4341,41.7104,75100.0
2007-12-11 13:00:00,51.34,51.4,51.28,51.31,36800.0,41.7267,41.7754,41.6779,41.7023,36800.0
2007-12-11 13:30:00,51.29,51.35,51.22,51.29,33200.0,41.686,41.7348,41.6291,41.686,33200.0
2007-12-11 14:00:00,51.31,51.45,50.64,50.79,170600.0,41.7023,41.8161,41.1577,41.2796,170600.0
2007-12-11 14:30:00,50.79,50.92,50.64,50.76,157600.0,41.2796,41.3853,41.1577,41.2553,157600.0
2007-12-11 15:00:00,50.75,50.84,50.38,50.4,197000.0,41.2471,41.3203,40.9464,40.9627,197000.0
2007-12-11 15:30:00,50.4,50.56,50.36,50.48,248500.0,40.9627,41.0927,40.9302,41.0277,248500.0
2007-12-12 09:30:00,51.62,51.62,51.07,51.11,137500.0,41.9542,41.9542,41.5072,41.5397,137500.0
2007-12-12 10:00:00,51.08,51.29,50.78,51.13,94200.0,41.5153,41.686,41.2715,41.556,94200.0
2007-12-12 10:30:00,51.12,51.12,50.67,50.67,66600.0,41.5479,41.5479,41.1821,41.1821,66600.0
2007-12-12 11:00:00,50.67,50.94,50.67,50.89,57700.0,41.1821,41.4016,41.1821,41.3609,57700.0
2007-12-12 11:30:00,50.92,51.1,50.89,51.07,46800.0,41.3853,41.5316,41.3609,41.5072,46800.0
2007-12-12 12:00:00,51.04,51.07,50.92,51.0,56000.0,41.4828,41.5072,41.3853,41.4503,56000.0
2007-12-12 12:30:00,51.02,51.04,50.89,51.02,83200.0,41.4666,41.4828,41.3609,41.4666,83200.0
2007-12-12 13:00:00,51.01,51.16,50.95,50.99,55700.0,41.4585,41.5804,41.4097,41.4422,55700.0
2007-12-12 13:30:00,51.0,51.34,50.96,51.34,74600.0,41.4503,41.7267,41.4178,41.7267,74600.0
2007-12-12 14:00:00,51.35,51.43,51.27,51.29,111200.0,41.7348,41.7998,41.6698,41.686,111200.0
2007-12-12 14:30:00,51.28,51.41,51.26,51.28,146900.0,41.6779,41.7836,41.6616,41.6779,146900.0
2007-12-12 15:00:00,51.28,51.31,50.96,51.1,272500.0,41.6779,41.7023,41.4178,41.5316,272500.0
2007-12-12 15:30:00,51.1,51.22,50.89,51.16,285000.0,41.5316,41.6291,41.3609,41.5804,285000.0
2007-12-13 09:30:00,51.0,51.64,50.86,51.56,72100.0,41.4503,41.9705,41.3365,41.9055,72100.0
2007-12-13 10:00:00,51.55,51.75,51.46,51.54,73800.0,41.8973,42.0599,41.8242,41.8892,73800.0
2007-12-13 10:30:00,51.51,51.6,51.38,51.47,82100.0,41.8648,41.938,41.7592,41.8323,82100.0
2007-12-13 11:00:00,51.47,51.6,51.36,51.59,40000.0,41.8323,41.938,41.7429,41.9298,40000.0
2007-12-13 11:30:00,51.59,51.84,51.53,51.82,63800.0,41.9298,42.133,41.8811,42.1168,63800.0
2007-12-13 12:00:00,51.81,51.84,51.56,51.64,61700.0,42.1087,42.133,41.9055,41.9705,61700.0
2007-12-13 12:30:00,51.64,51.67,51.4,51.56,133200.0,41.9705,41.9949,41.7754,41.9055,133200.0
2007-12-13 13:00:00,51.56,51.73,51.49,51.66,58400.0,41.9055,42.0436,41.8486,41.9867,58400.0
2007-12-13 13:30:00,51.66,51.8,51.59,51.78,69100.0,41.9867,42.1005,41.9298,42.0843,69100.0
2007-12-13 14:00:00,51.78,52.07,51.64,51.98,125100.0,42.0843,42.32,41.9705,42.2468,125100.0
2007-12-13 14:30:00,51.99,52.02,51.76,51.78,77400.0,42.2549,42.2793,42.068,42.0843,77400.0
2007-12-13 15:00:00,51.79,51.99,51.66,51.97,75800.0,42.0924,42.2549,41.9867,42.2387,75800.0
2007-12-13 15:30:00,51.95,52.18,51.93,52.08,196300.0,42.2224,42.4094,42.2062,42.3281,196300.0
2007-12-14 09:30:00,51.55,51.63,51.31,51.41,89400.0,42.0033,42.0685,41.8078,41.8892,89400.0
2007-12-14 10:00:00,51.42,51.49,51.34,51.4,110900.0,41.8974,41.9544,41.8322,41.8811,110900.0
2007-12-14 10:30:00,51.4,51.49,51.36,51.4,107600.0,41.8811,41.9544,41.8485,41.8811,107600.0
2007-12-14 11:00:00,51.4,51.45,51.17,51.32,80400.0,41.8811,41.9218,41.6937,41.8159,80400.0
2007-12-14 11:30:00,51.32,51.46,51.24,51.44,50200.0,41.8159,41.93,41.7507,41.9137,50200.0
2007-12-14 12:00:00,51.44,51.5,51.34,51.36,68600.0,41.9137,41.9626,41.8322,41.8485,68600.0
2007-12-14 12:30:00,51.36,51.59,51.24,51.57,35300.0,41.8485,42.0359,41.7507,42.0196,35300.0
2007-12-14 13:00:00,51.55,51.69,51.5,51.66,42800.0,42.0033,42.1174,41.9626,42.093,42800.0
2007-12-14 13:30:00,51.66,51.72,51.52,51.54,51100.0,42.093,42.1418,41.9789,41.9952,51100.0
2007-12-14 14:00:00,51.54,51.67,51.47,51.58,73600.0,41.9952,42.1011,41.9381,42.0278,73600.0
2007-12-14 14:30:00,51.56,51.63,51.36,51.4,94900.0,42.0115,42.0685,41.8485,41.8811,94900.0
2007-12-14 15:00:00,51.39,51.49,51.28,51.38,87700.0,41.873,41.9544,41.7833,41.8648,87700.0
2007-12-14 15:30:00,51.37,51.68,51.37,51.43,201400.0,41.8567,42.1092,41.8567,41.9055,201400.0
2007-12-17 09:30:00,51.2,51.5,51.02,51.09,83000.0,41.7181,41.9626,41.5715,41.6285,83000.0
2007-12-17 10:00:00,51.07,51.21,50.95,51.12,106100.0,41.6122,41.7263,41.5144,41.653,106100.0
2007-12-17 10:30:00,51.12,51.36,51.06,51.15,50900.0,41.653,41.8485,41.6041,41.6774,50900.0
2007-12-17 11:00:00,51.16,51.2,50.91,50.91,93400.0,41.6855,41.7181,41.4818,41.4818,93400.0
2007-12-17 11:30:00,50.93,51.01,50.77,50.85,54900.0,41.4981,41.5633,41.3678,41.433,54900.0
2007-12-17 12:00:00,50.85,50.88,50.79,50.85,55500.0,41.433,41.4574,41.3841,41.433,55500.0
2007-12-17 12:30:00,50.86,50.94,50.75,50.85,55500.0,41.4411,41.5063,41.3515,41.433,55500.0
2007-12-17 13:00:00,50.85,50.91,50.38,50.5,193500.0,41.433,41.4818,41.05,41.1478,193500.0
2007-12-17 13:30:00,50.49,50.55,50.28,50.28,125200.0,41.1396,41.1885,40.9685,40.9685,125200.0
2007-12-17 14:00:00,50.3,50.32,50.12,50.22,112300.0,40.9848,41.0011,40.8381,40.9196,112300.0
2007-12-17 14:30:00,50.23,50.35,50.14,50.15,127100.0,40.9278,41.0256,40.8544,40.8626,127100.0
2007-12-17 15:00:00,50.17,50.26,49.83,49.87,161700.0,40.8789,40.9522,40.6019,40.6344,161700.0
2007-12-17 15:30:00,49.85,50.08,49.72,49.8,251000.0,40.6182,40.8056,40.5122,40.5774,251000.0
2007-12-18 09:30:00,49.98,50.4,49.98,50.36,83600.0,40.7241,41.0663,40.7241,41.0337,83600.0
2007-12-18 10:00:00,50.37,50.46,49.84,49.84,97600.0,41.0419,41.1152,40.61,40.61,97600.0
2007-12-18 10:30:00,49.86,49.93,49.48,49.7,118900.0,40.6263,40.6833,40.3167,40.4959,118900.0
2007-12-18 11:00:00,49.7,49.85,49.16,49.2,157300.0,40.4959,40.6182,40.0559,40.0885,157300.0
2007-12-18 11:30:00,49.2,49.7,49.17,49.51,114200.0,40.0885,40.4959,40.0641,40.3411,114200.0
2007-12-18 12:00:00,49.5,49.63,49.38,49.58,101800.0,40.333,40.4389,40.2352,40.3982,101800.0
2007-12-18 12:30:00,49.57,49.93,49.56,49.83,92600.0,40.39,40.6833,40.3819,40.6019,92600.0
2007-12-18 13:00:00,49.82,50.12,49.73,50.08,73100.0,40.5937,40.8381,40.5204,40.8056,73100.0
2007-12-18 13:30:00,50.09,50.22,49.98,50.06,61100.0,40.8137,40.9196,40.7241,40.7893,61100.0
2007-12-18 14:00:00,50.08,50.55,50.08,50.53,81700.0,40.8056,41.1885,40.8056,41.1722,81700.0
2007-12-18 14:30:00,50.51,50.6,50.36,50.39,88000.0,41.1559,41.2293,41.0337,41.0581,88000.0
2007-12-18 15:00:00,50.39,50.68,50.35,50.64,108000.0,41.0581,41.2944,41.0256,41.2618,108000.0
2007-12-18 15:30:00,50.65,50.83,50.5,50.61,164600.0,41.27,41.4167,41.1478,41.2374,164600.0
2007-12-19 09:30:00,50.67,50.99,50.26,50.75,100200.0,41.2863,41.547,40.9522,41.3515,100200.0
2007-12-19 10:00:00,50.75,50.84,50.64,50.78,76500.0,41.3515,41.4248,41.2618,41.3759,76500.0
2007-12-19 10:30:00,50.78,50.96,50.77,50.83,103200.0,41.3759,41.5226,41.3678,41.4167,103200.0
2007-12-19 11:00:00,50.83,50.85,50.68,50.71,106400.0,41.4167,41.433,41.2944,41.3189,106400.0
2007-12-19 11:30:00,50.7,50.76,50.61,50.71,133300.0,41.3107,41.3596,41.2374,41.3189,133300.0
2007-12-19 12:00:00,50.69,51.19,50.69,51.19,81700.0,41.3026,41.71,41.3026,41.71,81700.0
2007-12-19 12:30:00,51.18,51.5,51.08,51.46,93300.0,41.7018,41.9626,41.6204,41.93,93300.0
2007-12-19 13:00:00,51.45,51.46,51.22,51.39,114700.0,41.9218,41.93,41.7344,41.873,114700.0
2007-12-19 13:30:00,51.39,51.57,50.97,51.27,108700.0,41.873,42.0196,41.5307,41.7752,108700.0
2007-12-19 14:00:00,51.25,51.58,51.22,51.46,76800.0,41.7589,42.0278,41.7344,41.93,76800.0
2007-12-19 14:30:00,51.47,51.58,51.3,51.34,89200.0,41.9381,42.0278,41.7996,41.8322,89200.0
2007-12-19 15:00:00,51.35,51.42,51.19,51.22,92400.0,41.8404,41.8974,41.71,41.7344,92400.0
2007-12-19 15:30:00,51.24,51.39,51.15,51.15,145000.0,41.7507,41.873,41.6774,41.6774,145000.0
2007-12-20 09:30:00,51.5,51.5,51.15,51.19,87700.0,41.9626,41.9626,41.6774,41.71,87700.0
2007-12-20 10:00:00,51.2,51.29,50.87,50.9,88000.0,41.7181,41.7915,41.4493,41.4737,88000.0
2007-12-20 10:30:00,50.91,50.99,50.69,50.75,69700.0,41.4818,41.547,41.3026,41.3515,69700.0
2007-12-20 11:00:00,50.76,50.88,50.58,50.69,67500.0,41.3596,41.4574,41.213,41.3026,67500.0
2007-12-20 11:30:00,50.7,50.75,50.6,50.72,37100.0,41.3107,41.3515,41.2293,41.327,37100.0
2007-12-20 12:00:00,50.72,50.99,50.58,50.72,82200.0,41.327,41.547,41.213,41.327,82200.0
2007-12-20 12:30:00,50.75,51.03,50.7,51.03,79500.0,41.3515,41.5796,41.3107,41.5796,79500.0
2007-12-20 13:00:00,51.04,51.37,51.02,51.09,84600.0,41.5878,41.8567,41.5715,41.6285,84600.0
2007-12-20 13:30:00,51.09,51.27,51.0,51.26,35200.0,41.6285,41.7752,41.5552,41.767,35200.0
2007-12-20 14:00:00,51.29,51.43,51.21,51.43,69600.0,41.7915,41.9055,41.7263,41.9055,69600.0
2007-12-20 14:30:00,51.39,51.45,51.33,51.37,46100.0,41.873,41.9218,41.8241,41.8567,46100.0
2007-12-20 15:00:00,51.37,51.39,51.08,51.21,95900.0,41.8567,41.873,41.6204,41.7263,95900.0
2007-12-20 15:30:00,51.21,51.41,51.21,51.4,101100.0,41.7263,41.8892,41.7263,41.8811,101100.0
2007-12-21 09:30:00,51.83,52.0,51.46,51.85,440500.0,42.2315,42.37,41.93,42.2478,440500.0
2007-12-21 10:00:00,51.87,52.27,51.86,52.17,93200.0,42.2641,42.59,42.2559,42.5085,93200.0
2007-12-21 10:30:00,52.19,52.21,51.58,51.59,97200.0,42.5248,42.5411,42.0278,42.0359,97200.0
2007-12-21 11:00:00,51.6,51.63,51.42,51.43,52800.0,42.0441,42.0685,41.8974,41.9055,52800.0
2007-12-21 11:30:00,51.42,51.62,51.42,51.6,35600.0,41.8974,42.0604,41.8974,42.0441,35600.0
2007-12-21 12:00:00,51.58,51.67,51.53,51.59,45200.0,42.0278,42.1011,41.987,42.0359,45200.0
2007-12-21 12:30:00,51.58,51.68,51.34,51.49,54400.0,42.0278,42.1092,41.8322,41.9544,54400.0
2007-12-21 13:00:00,51.48,51.54,51.43,51.48,23700.0,41.9463,41.9952,41.9055,41.9463,23700.0
2007-12-21 13:30:00,51.46,51.54,51.44,51.52,23400.0,41.93,41.9952,41.9137,41.9789,23400.0
2007-12-21 14:00:00,51.52,51.73,51.52,51.69,38600.0,41.9789,42.15,41.9789,42.1174,38600.0
2007-12-21 14:30:00,51.7,51.74,51.65,51.66,36000.0,42.1255,42.1581,42.0848,42.093,36000.0
2007-12-21 15:00:00,51.66,51.83,51.66,51.83,46400.0,42.093,42.2315,42.093,42.2315,46400.0
2007-12-21 15:30:00,51.81,51.83,51.53,51.74,105900.0,42.2152,42.2315,41.987,42.1581,105900.0
2007-12-24 09:30:00,51.98,52.22,51.83,52.01,64100.0,42.3537,42.5492,42.2315,42.3781,64100.0
2007-12-24 10:00:00,52.01,52.18,51.98,52.17,24200.0,42.3781,42.5167,42.3537,42.5085,24200.0
2007-12-24 10:30:00,52.14,52.17,52.01,52.02,32300.0,42.4841,42.5085,42.3781,42.3863,32300.0
2007-12-24 11:00:00,52.02,52.07,51.97,52.05,19700.0,42.3863,42.427,42.3455,42.4107,19700.0
2007-12-24 11:30:00,52.05,52.18,52.02,52.17,24400.0,42.4107,42.5167,42.3863,42.5085,24400.0
2007-12-24 12:00:00,52.16,52.17,52.02,52.04,24400.0,42.5004,42.5085,42.3863,42.4026,24400.0
2007-12-24 12:30:00,52.03,52.29,52.02,52.25,42400.0,42.3944,42.6063,42.3863,42.5737,42400.0
2007-12-24 13:00:00,52.28,52.3,52.28,52.3,9400.0,42.5981,42.6144,42.5981,42.6144,9400.0
2007-12-24 13:30:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 14:00:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 14:30:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 15:00:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 15:30:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-26 09:30:00,52.57,52.57,51.76,51.93,31400.0,42.8344,42.8344,42.1744,42.3129,31400.0
2007-12-26 10:00:00,51.92,51.92,51.79,51.92,22000.0,42.3048,42.3048,42.1989,42.3048,22000.0
2007-12-26 10:30:00,51.88,51.91,51.73,51.78,14800.0,42.2722,42.2967,42.15,42.1907,14800.0
2007-12-26 11:00:00,51.8,51.8,51.64,51.64,18900.0,42.207,42.207,42.0767,42.0767,18900.0
2007-12-26 11:30:00,51.64,51.74,51.57,51.66,25500.0,42.0767,42.1581,42.0196,42.093,25500.0
2007-12-26 12:00:00,51.65,51.67,51.63,51.66,11200.0,42.0848,42.1011,42.0685,42.093,11200.0
2007-12-26 12:30:00,51.67,51.87,51.64,51.82,14000.0,42.1011,42.2641,42.0767,42.2233,14000.0
2007-12-26 13:00:00,51.82,52.01,51.82,51.92,15800.0,42.2233,42.3781,42.2233,42.3048,15800.0
2007-12-26 13:30:00,51.91,52.08,51.9,51.95,22800.0,42.2967,42.4352,42.2885,42.3292,22800.0
2007-12-26 14:00:00,51.95,52.02,51.86,52.02,25300.0,42.3292,42.3863,42.2559,42.3863,25300.0
2007-12-26 14:30:00,51.99,52.19,51.99,52.15,42700.0,42.3618,42.5248,42.3618,42.4922,42700.0
2007-12-26 15:00:00,52.14,52.18,52.05,52.12,48900.0,42.4841,42.5167,42.4107,42.4678,48900.0
2007-12-26 15:30:00,52.12,52.28,52.05,52.25,61500.0,42.4678,42.5981,42.4107,42.5737,61500.0
2007-12-27 09:30:00,52.2,52.49,52.0,52.01,80400.0,42.5329,42.7692,42.37,42.3781,80400.0
2007-12-27 10:00:00,52.02,52.5,52.0,52.39,59400.0,42.3863,42.7774,42.37,42.6878,59400.0
2007-12-27 10:30:00,52.34,52.34,52.04,52.1,29200.0,42.647,42.647,42.4026,42.4515,29200.0
2007-12-27 11:00:00,52.08,52.2,51.95,52.0,40200.0,42.4352,42.5329,42.3292,42.37,40200.0
2007-12-27 11:30:00,52.0,52.1,51.94,52.03,21300.0,42.37,42.4515,42.3211,42.3944,21300.0
2007-12-27 12:00:00,52.03,52.05,51.88,52.0,34100.0,42.3944,42.4107,42.2722,42.37,34100.0
2007-12-27 12:30:00,51.99,52.11,51.97,52.1,27500.0,42.3618,42.4596,42.3455,42.4515,27500.0
2007-12-27 13:00:00,52.09,52.24,51.99,52.24,38000.0,42.4433,42.5655,42.3618,42.5655,38000.0
2007-12-27 13:30:00,52.24,52.4,52.09,52.29,69300.0,42.5655,42.6959,42.4433,42.6063,69300.0
2007-12-27 14:00:00,52.27,52.46,52.25,52.35,44900.0,42.59,42.7448,42.5737,42.6552,44900.0
2007-12-27 14:30:00,52.35,52.37,52.16,52.31,49200.0,42.6552,42.6715,42.5004,42.6226,49200.0
2007-12-27 15:00:00,52.3,52.48,52.27,52.37,86300.0,42.6144,42.7611,42.59,42.6715,86300.0
2007-12-27 15:30:00,52.38,52.38,52.18,52.28,118300.0,42.6796,42.6796,42.5167,42.5981,118300.0
2007-12-28 09:30:00,52.78,52.78,52.36,52.49,83500.0,43.0055,43.0055,42.6633,42.7692,83500.0
2007-12-28 10:00:00,52.49,52.54,52.2,52.45,99500.0,42.7692,42.81,42.5329,42.7366,99500.0
2007-12-28 10:30:00,52.45,52.5,52.31,52.32,10300.0,42.7366,42.7774,42.6226,42.6307,10300.0
2007-12-28 11:00:00,52.33,52.38,52.19,52.3,44900.0,42.6389,42.6796,42.5248,42.6144,44900.0
2007-12-28 11:30:00,52.31,52.44,52.11,52.15,52700.0,42.6226,42.7285,42.4596,42.4922,52700.0
2007-12-28 12:00:00,52.16,52.24,51.88,51.9,36400.0,42.5004,42.5655,42.2722,42.2885,36400.0
2007-12-28 12:30:00,51.9,52.0,51.86,51.95,19200.0,42.2885,42.37,42.2559,42.3292,19200.0
2007-12-28 13:00:00,51.96,52.06,51.92,51.96,22600.0,42.3374,42.4189,42.3048,42.3374,22600.0
2007-12-28 13:30:00,51.97,52.05,51.84,51.99,23200.0,42.3455,42.4107,42.2396,42.3618,23200.0
2007-12-28 14:00:00,52.0,52.05,51.9,52.05,29900.0,42.37,42.4107,42.2885,42.4107,29900.0
2007-12-28 14:30:00,52.06,52.13,52.01,52.07,38000.0,42.4189,42.4759,42.3781,42.427,38000.0
2007-12-28 15:00:00,52.09,52.12,52.0,52.09,38400.0,42.4433,42.4678,42.37,42.4433,38400.0
2007-12-28 15:30:00,52.07,52.09,51.96,52.02,69500.0,42.427,42.4433,42.3374,42.3863,69500.0
2007-12-31 09:30:00,52.0,52.02,51.66,51.67,50400.0,42.37,42.3863,42.093,42.1011,50400.0
2007-12-31 10:00:00,51.68,51.93,51.66,51.71,29500.0,42.1092,42.3129,42.093,42.1337,29500.0
2007-12-31 10:30:00,51.73,51.76,51.61,51.62,21000.0,42.15,42.1744,42.0522,42.0604,21000.0
2007-12-31 11:00:00,51.59,51.59,51.37,51.4,26500.0,42.0359,42.0359,41.8567,41.8811,26500.0
2007-12-31 11:30:00,51.41,51.49,51.28,51.3,21500.0,41.8892,41.9544,41.7833,41.7996,21500.0
2007-12-31 12:00:00,51.3,51.38,51.21,51.21,20000.0,41.7996,41.8648,41.7263,41.7263,20000.0
2007-12-31 12:30:00,51.22,51.42,51.2,51.41,24900.0,41.7344,41.8974,41.7181,41.8892,24900.0
2007-12-31 13:00:00,51.39,51.47,51.38,51.38,27500.0,41.873,41.9381,41.8648,41.8648,27500.0
2007-12-31 13:30:00,51.37,51.4,51.32,51.39,25900.0,41.8567,41.8811,41.8159,41.873,25900.0
2007-12-31 14:00:00,51.39,51.5,51.36,51.41,33700.0,41.873,41.9626,41.8485,41.8892,33700.0
2007-12-31 14:30:00,51.41,51.53,51.4,51.44,29500.0,41.8892,41.987,41.8811,41.9137,29500.0
2007-12-31 15:00:00,51.43,51.46,51.39,51.4,37300.0,41.9055,41.93,41.873,41.8811,37300.0
2007-12-31 15:30:00,51.39,51.4,51.13,51.13,106700.0,41.873,41.8811,41.6611,41.6611,106700.0
2008-01-02 09:30:00,51.0,51.5,50.87,51.14,129800.0,41.5552,41.9626,41.4493,41.6693,129800.0
2008-01-02 10:00:00,51.12,51.17,50.84,50.95,90500.0,41.653,41.6937,41.4248,41.5144,90500.0
2008-01-02 10:30:00,50.94,51.11,50.91,51.06,43200.0,41.5063,41.6448,41.4818,41.6041,43200.0
2008-01-02 11:00:00,51.05,51.23,50.82,50.92,60500.0,41.5959,41.7426,41.4085,41.49,60500.0
2008-01-02 11:30:00,50.92,51.14,50.85,51.07,44600.0,41.49,41.6693,41.433,41.6122,44600.0
2008-01-02 12:00:00,51.08,51.1,50.86,51.06,60000.0,41.6204,41.6367,41.4411,41.6041,60000.0
2008-01-02 12:30:00,51.06,51.2,51.02,51.15,50300.0,41.6041,41.7181,41.5715,41.6774,50300.0
2008-01-02 13:00:00,51.14,51.2,51.0,51.08,59600.0,41.6693,41.7181,41.5552,41.6204,59600.0
2008-01-02 13:30:00,51.1,51.28,51.07,51.13,54100.0,41.6367,41.7833,41.6122,41.6611,54100.0
2008-01-02 14:00:00,51.13,51.5,51.13,51.25,85900.0,41.6611,41.9626,41.6611,41.7589,85900.0
2008-01-02 14:30:00,51.26,51.3,50.92,50.92,70600.0,41.767,41.7996,41.49,41.49,70600.0
2008-01-02 15:00:00,50.95,50.97,50.78,50.89,73900.0,41.5144,41.5307,41.3759,41.4655,73900.0
2008-01-02 15:30:00,50.88,51.13,50.86,51.01,315300.0,41.4574,41.6611,41.4411,41.5633,315300.0
2008-01-03 09:30:00,51.11,51.25,50.63,50.79,124500.0,41.6448,41.7589,41.2537,41.3841,124500.0
2008-01-03 10:00:00,50.81,50.88,50.54,50.61,118200.0,41.4004,41.4574,41.1804,41.2374,118200.0
2008-01-03 10:30:00,50.61,50.67,50.44,50.58,70200.0,41.2374,41.2863,41.0989,41.213,70200.0
2008-01-03 11:00:00,50.58,50.76,50.57,50.69,116400.0,41.213,41.3596,41.2048,41.3026,116400.0
2008-01-03 11:30:00,50.69,50.96,50.68,50.85,63800.0,41.3026,41.5226,41.2944,41.433,63800.0
2008-01-03 12:00:00,50.85,51.07,50.85,51.07,53300.0,41.433,41.6122,41.433,41.6122,53300.0
2008-01-03 12:30:00,51.06,51.13,50.9,50.98,71900.0,41.6041,41.6611,41.4737,41.5389,71900.0
2008-01-03 13:00:00,50.97,51.16,50.95,51.15,78800.0,41.5307,41.6855,41.5144,41.6774,78800.0
2008-01-03 13:30:00,51.13,51.25,51.13,51.14,48900.0,41.6611,41.7589,41.6611,41.6693,48900.0
2008-01-03 14:00:00,51.14,51.22,51.01,51.16,57100.0,41.6693,41.7344,41.5633,41.6855,57100.0
2008-01-03 14:30:00,51.15,51.22,50.98,51.0,68400.0,41.6774,41.7344,41.5389,41.5552,68400.0
2008-01-03 15:00:00,51.0,51.05,50.71,50.78,114500.0,41.5552,41.5959,41.3189,41.3759,114500.0
2008-01-03 15:30:00,50.78,50.83,50.67,50.76,207500.0,41.3759,41.4167,41.2863,41.3596,207500.0
2008-01-04 09:30:00,50.43,50.7,49.8,50.33,110400.0,41.0907,41.3107,40.5774,41.0093,110400.0
2008-01-04 10:00:00,50.33,50.56,50.22,50.39,78000.0,41.0093,41.1967,40.9196,41.0581,78000.0
2008-01-04 10:30:00,50.41,50.9,50.41,50.73,94100.0,41.0744,41.4737,41.0744,41.3352,94100.0
2008-01-04 11:00:00,50.72,50.94,50.67,50.79,67600.0,41.327,41.5063,41.2863,41.3841,67600.0
2008-01-04 11:30:00,50.8,50.87,50.74,50.77,53600.0,41.3922,41.4493,41.3433,41.3678,53600.0
2008-01-04 12:00:00,50.78,50.97,50.68,50.72,56500.0,41.3759,41.5307,41.2944,41.327,56500.0
2008-01-04 12:30:00,50.71,50.86,50.64,50.76,78800.0,41.3189,41.4411,41.2618,41.3596,78800.0
2008-01-04 13:00:00,50.75,50.91,50.72,50.8,58100.0,41.3515,41.4818,41.327,41.3922,58100.0
2008-01-04 13:30:00,50.8,50.93,50.6,50.86,71400.0,41.3922,41.4981,41.2293,41.4411,71400.0
2008-01-04 14:00:00,50.83,50.84,50.63,50.69,65600.0,41.4167,41.4248,41.2537,41.3026,65600.0
2008-01-04 14:30:00,50.7,51.01,50.66,50.98,73100.0,41.3107,41.5633,41.2781,41.5389,73100.0
2008-01-04 15:00:00,50.97,51.01,50.68,50.8,128500.0,41.5307,41.5633,41.2944,41.3922,128500.0
2008-01-04 15:30:00,50.8,50.85,50.36,50.4,194100.0,41.3922,41.433,41.0337,41.0663,194100.0
2008-01-07 09:30:00,51.16,52.19,51.16,52.12,240600.0,41.6855,42.5248,41.6855,42.4678,240600.0
2008-01-07 10:00:00,52.13,52.35,51.44,51.47,249600.0,42.4759,42.6552,41.9137,41.9381,249600.0
2008-01-07 10:30:00,51.46,51.57,50.91,50.97,171400.0,41.93,42.0196,41.4818,41.5307,171400.0
2008-01-07 11:00:00,50.95,51.52,50.95,51.48,112800.0,41.5144,41.9789,41.5144,41.9463,112800.0
2008-01-07 11:30:00,51.49,51.75,51.43,51.5,113400.0,41.9544,42.1663,41.9055,41.9626,113400.0
2008-01-07 12:00:00,51.5,51.5,51.2,51.36,136700.0,41.9626,41.9626,41.7181,41.8485,136700.0
2008-01-07 12:30:00,51.36,51.63,51.32,51.55,92700.0,41.8485,42.0685,41.8159,42.0033,92700.0
2008-01-07 13:00:00,51.54,51.62,51.4,51.56,95900.0,41.9952,42.0604,41.8811,42.0115,95900.0
2008-01-07 13:30:00,51.57,51.59,51.22,51.46,95200.0,42.0196,42.0359,41.7344,41.93,95200.0
2008-01-07 14:00:00,51.49,51.5,50.98,51.23,147400.0,41.9544,41.9626,41.5389,41.7426,147400.0
2008-01-07 14:30:00,51.19,51.62,51.13,51.42,129700.0,41.71,42.0604,41.6611,41.8974,129700.0
2008-01-07 15:00:00,51.43,51.54,51.18,51.2,172300.0,41.9055,41.9952,41.7018,41.7181,172300.0
2008-01-07 15:30:00,51.2,51.42,50.93,51.31,441400.0,41.7181,41.8974,41.4981,41.8078,441400.0
2008-01-08 09:30:00,51.63,51.8,51.09,51.13,100600.0,42.0685,42.207,41.6285,41.6611,100600.0
2008-01-08 10:00:00,51.16,51.64,51.08,51.46,82300.0,41.6855,42.0767,41.6204,41.93,82300.0
2008-01-08 10:30:00,51.46,51.58,51.29,51.44,79600.0,41.93,42.0278,41.7915,41.9137,79600.0
2008-01-08 11:00:00,51.43,51.46,51.04,51.23,80100.0,41.9055,41.93,41.5878,41.7426,80100.0
2008-01-08 11:30:00,51.25,51.43,51.06,51.37,70900.0,41.7589,41.9055,41.6041,41.8567,70900.0
2008-01-08 12:00:00,51.37,51.49,51.29,51.45,105500.0,41.8567,41.9544,41.7915,41.9218,105500.0
2008-01-08 12:30:00,51.46,51.48,51.17,51.36,67200.0,41.93,41.9463,41.6937,41.8485,67200.0
2008-01-08 13:00:00,51.38,51.4,51.15,51.27,99100.0,41.8648,41.8811,41.6774,41.7752,99100.0
2008-01-08 13:30:00,51.28,51.51,51.21,51.48,81500.0,41.7833,41.9707,41.7263,41.9463,81500.0
2008-01-08 14:00:00,51.51,51.52,51.26,51.34,89500.0,41.9707,41.9789,41.767,41.8322,89500.0
2008-01-08 14:30:00,51.36,51.39,50.88,50.89,100600.0,41.8485,41.873,41.4574,41.4655,100600.0
2008-01-08 15:00:00,50.94,50.98,50.52,50.65,233700.0,41.5063,41.5389,41.1641,41.27,233700.0
2008-01-08 15:30:00,50.67,50.84,50.03,50.09,173100.0,41.2863,41.4248,40.7648,40.8137,173100.0
2008-01-09 09:30:00,50.23,50.31,49.43,50.08,106000.0,40.9278,40.993,40.2759,40.8056,106000.0
2008-01-09 10:00:00,50.1,50.25,49.68,49.82,67700.0,40.8219,40.9441,40.4796,40.5937,67700.0
2008-01-09 10:30:00,49.81,50.15,49.73,50.05,68900.0,40.5856,40.8626,40.5204,40.7811,68900.0
2008-01-09 11:00:00,50.05,50.13,49.77,49.81,31300.0,40.7811,40.8463,40.553,40.5856,31300.0
2008-01-09 11:30:00,49.81,49.86,49.45,49.76,66400.0,40.5856,40.6263,40.2922,40.5448,66400.0
2008-01-09 12:00:00,49.74,50.19,49.67,50.19,62300.0,40.5285,40.8952,40.4715,40.8952,62300.0
2008-01-09 12:30:00,50.16,50.18,49.94,50.16,45000.0,40.8707,40.887,40.6915,40.8707,45000.0
2008-01-09 13:00:00,50.17,50.19,49.96,49.98,41400.0,40.8789,40.8952,40.7078,40.7241,41400.0
2008-01-09 13:30:00,49.97,50.01,49.49,49.49,51700.0,40.7159,40.7485,40.3248,40.3248,51700.0
2008-01-09 14:00:00,49.51,49.55,49.07,49.23,125000.0,40.3411,40.3737,39.9826,40.113,125000.0
2008-01-09 14:30:00,49.24,49.69,49.18,49.65,132200.0,40.1211,40.4878,40.0722,40.4552,132200.0
2008-01-09 15:00:00,49.65,49.88,49.58,49.75,393000.0,40.4552,40.6426,40.3982,40.5367,393000.0
2008-01-09 15:30:00,49.75,50.2,49.59,50.16,181200.0,40.5367,40.9033,40.4063,40.8707,181200.0
2008-01-10 09:30:00,49.76,50.16,49.54,50.14,111500.0,40.5448,40.8707,40.3656,40.8544,111500.0
2008-01-10 10:00:00,50.13,50.65,50.13,50.36,91000.0,40.8463,41.27,40.8463,41.0337,91000.0
2008-01-10 10:30:00,50.36,50.5,49.99,50.12,63700.0,41.0337,41.1478,40.7322,40.8381,63700.0
2008-01-10 11:00:00,50.1,50.38,49.95,50.37,51400.0,40.8219,41.05,40.6996,41.0419,51400.0
2008-01-10 11:30:00,50.37,50.47,50.18,50.34,41000.0,41.0419,41.1233,40.887,41.0174,41000.0
2008-01-10 12:00:00,50.36,50.8,50.32,50.63,110900.0,41.0337,41.3922,41.0011,41.2537,110900.0
2008-01-10 12:30:00,50.62,50.81,50.42,50.68,68700.0,41.2456,41.4004,41.0826,41.2944,68700.0
2008-01-10 13:00:00,50.71,50.9,50.58,50.85,71600.0,41.3189,41.4737,41.213,41.433,71600.0
2008-01-10 13:30:00,50.81,50.88,50.17,50.38,100400.0,41.4004,41.4574,40.8789,41.05,100400.0
2008-01-10 14:00:00,50.41,50.71,50.26,50.53,81100.0,41.0744,41.3189,40.9522,41.1722,81100.0
2008-01-10 14:30:00,50.59,51.14,50.55,51.08,86300.0,41.2211,41.6693,41.1885,41.6204,86300.0
2008-01-10 15:00:00,51.08,51.1,50.91,51.02,166400.0,41.6204,41.6367,41.4818,41.5715,166400.0
2008-01-10 15:30:00,51.02,51.1,50.77,50.85,135800.0,41.5715,41.6367,41.3678,41.433,135800.0
2008-01-11 09:30:00,50.38,50.85,50.3,50.35,102700.0,41.05,41.433,40.9848,41.0256,102700.0
2008-01-11 10:00:00,50.35,50.43,49.87,49.94,97600.0,41.0256,41.0907,40.6344,40.6915,97600.0
2008-01-11 10:30:00,50.0,50.06,49.76,49.96,99800.0,40.7404,40.7893,40.5448,40.7078,99800.0
2008-01-11 11:00:00,49.98,50.0,49.81,49.92,84400.0,40.7241,40.7404,40.5856,40.6752,84400.0
2008-01-11 11:30:00,49.93,50.0,49.78,49.84,67700.0,40.6833,40.7404,40.5611,40.61,67700.0
2008-01-11 12:00:00,49.84,49.96,49.59,49.79,84600.0,40.61,40.7078,40.4063,40.5693,84600.0
2008-01-11 12:30:00,49.79,49.81,49.55,49.78,110400.0,40.5693,40.5856,40.3737,40.5611,110400.0
2008-01-11 13:00:00,49.81,49.86,49.51,49.76,76500.0,40.5856,40.6263,40.3411,40.5448,76500.0
2008-01-11 13:30:00,49.74,49.74,49.43,49.48,66400.0,40.5285,40.5285,40.2759,40.3167,66400.0
2008-01-11 14:00:00,49.48,49.75,49.42,49.67,74000.0,40.3167,40.5367,40.2678,40.4715,74000.0
2008-01-11 14:30:00,49.67,49.75,49.41,49.55,86400.0,40.4715,40.5367,40.2596,40.3737,86400.0
2008-01-11 15:00:00,49.55,49.55,49.05,49.3,157100.0,40.3737,40.3737,39.9663,40.17,157100.0
2008-01-11 15:30:00,49.3,49.44,49.16,49.28,249900.0,40.17,40.2841,40.0559,40.1537,249900.0
2008-01-14 09:30:00,49.6,49.79,49.36,49.48,87800.0,40.4144,40.5693,40.2189,40.3167,87800.0
2008-01-14 10:00:00,49.47,49.94,49.41,49.76,85600.0,40.3085,40.6915,40.2596,40.5448,85600.0
2008-01-14 10:30:00,49.78,49.85,49.51,49.55,61700.0,40.5611,40.6182,40.3411,40.3737,61700.0
2008-01-14 11:00:00,49.58,49.74,49.58,49.65,61900.0,40.3982,40.5285,40.3982,40.4552,61900.0
2008-01-14 11:30:00,49.68,49.73,49.58,49.59,44800.0,40.4796,40.5204,40.3982,40.4063,44800.0
2008-01-14 12:00:00,49.63,49.72,49.41,49.59,71500.0,40.4389,40.5122,40.2596,40.4063,71500.0
2008-01-14 12:30:00,49.61,49.66,49.48,49.57,56300.0,40.4226,40.4633,40.3167,40.39,56300.0
2008-01-14 13:00:00,49.59,49.86,49.57,49.7,64200.0,40.4063,40.6263,40.39,40.4959,64200.0
2008-01-14 13:30:00,49.73,49.81,49.5,49.75,98100.0,40.5204,40.5856,40.333,40.5367,98100.0
2008-01-14 14:00:00,49.74,49.81,49.47,49.6,96700.0,40.5285,40.5856,40.3085,40.4144,96700.0
2008-01-14 14:30:00,49.63,49.88,49.61,49.81,125900.0,40.4389,40.6426,40.4226,40.5856,125900.0
2008-01-14 15:00:00,49.81,49.95,49.63,49.72,164900.0,40.5856,40.6996,40.4389,40.5122,164900.0
2008-01-14 15:30:00,49.69,49.99,49.65,49.91,204300.0,40.4878,40.7322,40.4552,40.667,204300.0
2008-01-15 09:30:00,49.44,50.19,49.29,49.84,79900.0,40.2841,40.8952,40.1619,40.61,79900.0
2008-01-15 10:00:00,49.81,49.94,49.35,49.44,131500.0,40.5856,40.6915,40.2107,40.2841,131500.0
2008-01-15 10:30:00,49.44,49.57,49.04,49.22,61000.0,40.2841,40.39,39.9582,40.1048,61000.0
2008-01-15 11:00:00,49.25,49.43,49.02,49.03,50600.0,40.1293,40.2759,39.9419,39.95,50600.0
2008-01-15 11:30:00,49.05,49.08,48.78,48.99,135500.0,39.9663,39.9907,39.7463,39.9174,135500.0
2008-01-15 12:00:00,48.97,49.37,48.96,49.23,81400.0,39.9011,40.227,39.893,40.113,81400.0
2008-01-15 12:30:00,49.18,49.2,48.85,48.96,89500.0,40.0722,40.0885,39.8033,39.893,89500.0
2008-01-15 13:00:00,48.98,49.3,48.95,48.95,69700.0,39.9093,40.17,39.8848,39.8848,69700.0
2008-01-15 13:30:00,48.96,48.99,48.83,48.95,62400.0,39.893,39.9174,39.787,39.8848,62400.0
2008-01-15 14:00:00,48.94,49.18,48.91,49.06,98400.0,39.8767,40.0722,39.8522,39.9745,98400.0
2008-01-15 14:30:00,49.06,49.06,48.73,48.79,119000.0,39.9745,39.9745,39.7056,39.7545,119000.0
2008-01-15 15:00:00,48.77,49.21,48.68,49.17,108100.0,39.7382,40.0967,39.6648,40.0641,108100.0
2008-01-15 15:30:00,49.17,49.34,48.77,48.79,261000.0,40.0641,40.2026,39.7382,39.7545,261000.0
2008-01-16 09:30:00,48.42,49.05,48.42,48.55,139400.0,39.453,39.9663,39.453,39.5589,139400.0
2008-01-16 10:00:00,48.55,48.87,48.49,48.53,172500.0,39.5589,39.8196,39.51,39.5426,172500.0
2008-01-16 10:30:00,48.54,48.72,48.05,48.22,105000.0,39.5508,39.6974,39.1515,39.29,105000.0
2008-01-16 11:00:00,48.2,48.82,48.2,48.66,101300.0,39.2737,39.7789,39.2737,39.6485,101300.0
2008-01-16 11:30:00,48.66,48.82,48.27,48.72,77000.0,39.6485,39.7789,39.3308,39.6974,77000.0
2008-01-16 12:00:00,48.74,48.91,48.39,48.55,97400.0,39.7137,39.8522,39.4285,39.5589,97400.0
2008-01-16 12:30:00,48.55,48.78,48.34,48.45,75500.0,39.5589,39.7463,39.3878,39.4774,75500.0
2008-01-16 13:00:00,48.45,48.62,48.39,48.39,113800.0,39.4774,39.6159,39.4285,39.4285,113800.0
2008-01-16 13:30:00,48.4,48.69,48.39,48.61,132500.0,39.4367,39.673,39.4285,39.6078,132500.0
2008-01-16 14:00:00,48.63,49.13,48.44,49.12,134500.0,39.6241,40.0315,39.4693,40.0233,134500.0
2008-01-16 14:30:00,49.15,49.35,48.97,48.97,118000.0,40.0478,40.2107,39.9011,39.9011,118000.0
2008-01-16 15:00:00,48.99,49.23,48.9,49.13,141200.0,39.9174,40.113,39.8441,40.0315,141200.0
2008-01-16 15:30:00,49.13,49.23,48.65,48.67,210800.0,40.0315,40.113,39.6404,39.6567,210800.0
2008-01-17 09:30:00,48.94,49.23,48.13,49.16,55800.0,39.8767,40.113,39.2167,40.0559,55800.0
2008-01-17 10:00:00,49.15,49.17,48.07,48.27,81100.0,40.0478,40.0641,39.1678,39.3308,81100.0
2008-01-17 10:30:00,48.28,48.74,48.02,48.65,123900.0,39.3389,39.7137,39.1271,39.6404,123900.0
2008-01-17 11:00:00,48.64,48.73,48.23,48.3,61500.0,39.6322,39.7056,39.2982,39.3552,61500.0
2008-01-17 11:30:00,48.32,48.37,47.83,47.89,98100.0,39.3715,39.4122,38.9722,39.0211,98100.0
2008-01-17 12:00:00,47.86,48.33,47.61,48.13,137900.0,38.9967,39.3796,38.793,39.2167,137900.0
2008-01-17 12:30:00,48.13,48.34,47.85,47.86,78300.0,39.2167,39.3878,38.9885,38.9967,78300.0
2008-01-17 13:00:00,47.86,48.03,47.7,47.91,99000.0,38.9967,39.1352,38.8663,39.0374,99000.0
2008-01-17 13:30:00,47.92,48.18,47.78,48.0,124300.0,39.0456,39.2574,38.9315,39.1108,124300.0
2008-01-17 14:00:00,47.99,48.09,47.75,47.79,127700.0,39.1026,39.1841,38.9071,38.9396,127700.0
2008-01-17 14:30:00,47.77,47.88,47.54,47.64,243200.0,38.9234,39.013,38.7359,38.8174,243200.0
2008-01-17 15:00:00,47.64,47.88,47.47,47.48,269600.0,38.8174,39.013,38.6789,38.6871,269600.0
2008-01-17 15:30:00,47.48,47.6,47.03,47.07,297300.0,38.6871,38.7848,38.3204,38.353,297300.0
2008-01-18 09:30:00,47.45,48.1,47.26,47.54,259700.0,38.6626,39.1922,38.5078,38.7359,259700.0
2008-01-18 10:00:00,47.62,48.17,47.44,48.02,81200.0,38.8011,39.2493,38.6545,39.1271,81200.0
2008-01-18 10:30:00,48.03,48.05,47.55,47.64,63600.0,39.1352,39.1515,38.7441,38.8174,63600.0
2008-01-18 11:00:00,47.65,47.74,47.1,47.4,70100.0,38.8256,38.8989,38.3774,38.6219,70100.0
2008-01-18 11:30:00,47.41,47.51,47.15,47.26,117000.0,38.63,38.7115,38.4182,38.5078,117000.0
2008-01-18 12:00:00,47.28,47.81,47.28,47.8,77200.0,38.5241,38.9559,38.5241,38.9478,77200.0
2008-01-18 12:30:00,47.8,47.85,47.3,47.41,122200.0,38.9478,38.9885,38.5404,38.63,122200.0
2008-01-18 13:00:00,47.4,47.64,46.95,47.22,94400.0,38.6219,38.8174,38.2552,38.4752,94400.0
2008-01-18 13:30:00,47.22,47.6,47.22,47.37,72400.0,38.4752,38.7848,38.4752,38.5974,72400.0
2008-01-18 14:00:00,47.34,47.79,47.27,47.41,127100.0,38.573,38.9396,38.5159,38.63,127100.0
2008-01-18 14:30:00,47.4,47.47,47.11,47.45,193000.0,38.6219,38.6789,38.3856,38.6626,193000.0
2008-01-18 15:00:00,47.45,47.93,47.25,47.54,144200.0,38.6626,39.0537,38.4997,38.7359,144200.0
2008-01-18 15:30:00,47.53,47.89,47.35,47.76,180700.0,38.7278,39.0211,38.5811,38.9152,180700.0
2008-01-22 09:30:00,45.88,46.57,45.16,46.09,156500.0,37.3834,37.9456,36.7967,37.5545,156500.0
2008-01-22 10:00:00,45.98,46.52,45.65,46.22,146400.0,37.4648,37.9048,37.196,37.6604,146400.0
2008-01-22 10:30:00,46.22,46.61,45.88,46.28,195200.0,37.6604,37.9782,37.3834,37.7093,195200.0
2008-01-22 11:00:00,46.29,46.67,46.04,46.08,212900.0,37.7174,38.0271,37.5137,37.5463,212900.0
2008-01-22 11:30:00,46.07,46.17,45.77,45.81,128100.0,37.5382,37.6197,37.2937,37.3263,128100.0
2008-01-22 12:00:00,45.82,46.2,45.78,45.93,142300.0,37.3345,37.6441,37.3019,37.4241,142300.0
2008-01-22 12:30:00,45.93,46.03,45.77,45.91,203400.0,37.4241,37.5056,37.2937,37.4078,203400.0
2008-01-22 13:00:00,45.93,46.11,45.61,45.74,180700.0,37.4241,37.5708,37.1634,37.2693,180700.0
2008-01-22 13:30:00,45.75,45.9,45.54,45.75,122000.0,37.2774,37.3997,37.1063,37.2774,122000.0
2008-01-22 14:00:00,45.79,46.04,45.58,45.73,115400.0,37.31,37.5137,37.1389,37.2611,115400.0
2008-01-22 14:30:00,45.74,45.9,45.59,45.79,167500.0,37.2693,37.3997,37.1471,37.31,167500.0
2008-01-22 15:00:00,45.8,46.13,45.74,45.97,122000.0,37.3182,37.5871,37.2693,37.4567,122000.0
2008-01-22 15:30:00,45.98,46.45,45.78,45.82,173000.0,37.4648,37.8478,37.3019,37.3345,173000.0
2008-01-23 09:30:00,44.56,45.53,44.55,45.45,211800.0,36.3078,37.0982,36.2997,37.033,211800.0
2008-01-23 10:00:00,45.42,45.73,44.94,45.3,189300.0,37.0086,37.2611,36.6174,36.9108,189300.0
2008-01-23 10:30:00,45.3,45.48,44.94,45.06,132600.0,36.9108,37.0574,36.6174,36.7152,132600.0
2008-01-23 11:00:00,45.1,45.23,44.73,44.75,156900.0,36.7478,36.8537,36.4463,36.4626,156900.0
2008-01-23 11:30:00,44.75,44.86,44.49,44.57,178700.0,36.4626,36.5523,36.2508,36.316,178700.0
2008-01-23 12:00:00,44.58,44.95,44.29,44.74,148600.0,36.3241,36.6256,36.0878,36.4545,148600.0
2008-01-23 12:30:00,44.75,44.77,44.12,44.47,184500.0,36.4626,36.4789,35.9493,36.2345,184500.0
2008-01-23 13:00:00,44.48,45.19,44.45,45.12,214300.0,36.2426,36.8211,36.2182,36.7641,214300.0
2008-01-23 13:30:00,45.12,45.59,44.93,45.33,193100.0,36.7641,37.1471,36.6093,36.9352,193100.0
2008-01-23 14:00:00,45.33,45.95,45.21,45.88,123400.0,36.9352,37.4404,36.8374,37.3834,123400.0
2008-01-23 14:30:00,45.89,45.89,45.25,45.62,151600.0,37.3915,37.3915,36.87,37.1715,151600.0
2008-01-23 15:00:00,45.64,46.64,45.61,46.6,201600.0,37.1878,38.0026,37.1634,37.97,201600.0
2008-01-23 15:30:00,46.62,47.41,46.61,47.37,204600.0,37.9863,38.63,37.9782,38.5974,204600.0
2008-01-24 09:30:00,47.58,47.91,47.3,47.41,209500.0,38.7685,39.0374,38.5404,38.63,209500.0
2008-01-24 10:00:00,47.41,47.58,46.75,46.96,124800.0,38.63,38.7685,38.0922,38.2634,124800.0
2008-01-24 10:30:00,46.97,47.4,46.77,47.16,92300.0,38.2715,38.6219,38.1085,38.4263,92300.0
2008-01-24 11:00:00,47.12,47.6,46.9,47.55,69900.0,38.3937,38.7848,38.2145,38.7441,69900.0
2008-01-24 11:30:00,47.56,47.56,47.25,47.28,64600.0,38.7522,38.7522,38.4997,38.5241,64600.0
2008-01-24 12:00:00,47.21,47.24,46.85,46.88,69500.0,38.4671,38.4915,38.1737,38.1982,69500.0
2008-01-24 12:30:00,46.91,46.99,46.68,46.99,46000.0,38.2226,38.2878,38.0352,38.2878,46000.0
2008-01-24 13:00:00,47.0,47.15,46.75,47.01,66200.0,38.2959,38.4182,38.0922,38.3041,66200.0
2008-01-24 13:30:00,47.02,47.4,46.93,47.35,60800.0,38.3122,38.6219,38.2389,38.5811,60800.0
2008-01-24 14:00:00,47.34,47.64,47.23,47.57,71400.0,38.573,38.8174,38.4834,38.7604,71400.0
2008-01-24 14:30:00,47.59,47.62,46.91,47.09,77500.0,38.7767,38.8011,38.2226,38.3693,77500.0
2008-01-24 15:00:00,47.06,47.31,46.97,47.06,106700.0,38.3448,38.5485,38.2715,38.3448,106700.0
2008-01-24 15:30:00,47.07,47.43,47.05,47.28,202200.0,38.353,38.6463,38.3367,38.5241,202200.0
2008-01-25 09:30:00,47.72,47.72,47.13,47.37,116800.0,38.8826,38.8826,38.4019,38.5974,116800.0
2008-01-25 10:00:00,47.36,47.4,46.68,46.89,212100.0,38.5893,38.6219,38.0352,38.2063,212100.0
2008-01-25 10:30:00,46.85,46.95,46.51,46.61,109200.0,38.1737,38.2552,37.8967,37.9782,109200.0
2008-01-25 11:00:00,46.61,47.07,46.57,46.95,83700.0,37.9782,38.353,37.9456,38.2552,83700.0
2008-01-25 11:30:00,46.93,47.17,46.89,47.06,78900.0,38.2389,38.4345,38.2063,38.3448,78900.0
2008-01-25 12:00:00,47.08,47.14,46.87,47.03,59900.0,38.3611,38.41,38.19,38.3204,59900.0
2008-01-25 12:30:00,47.06,47.06,46.46,46.52,88300.0,38.3448,38.3448,37.856,37.9048,88300.0
2008-01-25 13:00:00,46.55,46.76,46.39,46.52,93200.0,37.9293,38.1004,37.7989,37.9048,93200.0
2008-01-25 13:30:00,46.51,46.59,46.22,46.4,92800.0,37.8967,37.9619,37.6604,37.8071,92800.0
2008-01-25 14:00:00,46.4,46.74,46.35,46.58,113500.0,37.8071,38.0841,37.7663,37.9537,113500.0
2008-01-25 14:30:00,46.61,46.79,46.37,46.38,91200.0,37.9782,38.1248,37.7826,37.7908,91200.0
2008-01-25 15:00:00,46.41,46.7,46.28,46.5,172900.0,37.8152,38.0515,37.7093,37.8885,172900.0
2008-01-25 15:30:00,46.52,46.62,46.15,46.28,244600.0,37.9048,37.9863,37.6034,37.7093,244600.0
2008-01-28 09:30:00,46.48,47.19,46.48,46.85,155300.0,37.8722,38.4508,37.8722,38.1737,155300.0
2008-01-28 10:00:00,46.85,47.31,46.53,47.27,102500.0,38.1737,38.5485,37.913,38.5159,102500.0
2008-01-28 10:30:00,47.25,47.49,47.04,47.44,68900.0,38.4997,38.6952,38.3285,38.6545,68900.0
2008-01-28 11:00:00,47.45,47.63,47.33,47.48,52300.0,38.6626,38.8093,38.5648,38.6871,52300.0
2008-01-28 11:30:00,47.44,47.64,47.39,47.44,55300.0,38.6545,38.8174,38.6137,38.6545,55300.0
2008-01-28 12:00:00,47.49,47.5,47.25,47.29,42500.0,38.6952,38.7034,38.4997,38.5322,42500.0
2008-01-28 12:30:00,47.31,47.39,47.2,47.27,33800.0,38.5485,38.6137,38.4589,38.5159,33800.0
2008-01-28 13:00:00,47.26,47.68,47.26,47.63,83100.0,38.5078,38.85,38.5078,38.8093,83100.0
2008-01-28 13:30:00,47.63,47.76,47.5,47.66,83400.0,38.8093,38.9152,38.7034,38.8337,83400.0
2008-01-28 14:00:00,47.65,47.9,47.65,47.73,85400.0,38.8256,39.0293,38.8256,38.8908,85400.0
2008-01-28 14:30:00,47.75,47.87,47.45,47.54,50000.0,38.9071,39.0048,38.6626,38.7359,50000.0
2008-01-28 15:00:00,47.55,47.64,47.3,47.4,106200.0,38.7441,38.8174,38.5404,38.6219,106200.0
2008-01-28 15:30:00,47.44,47.93,47.44,47.9,134600.0,38.6545,39.0537,38.6545,39.0293,134600.0
2008-01-29 09:30:00,48.32,48.44,47.83,48.1,92900.0,39.3715,39.4693,38.9722,39.1922,92900.0
2008-01-29 10:00:00,48.14,48.39,48.03,48.13,76800.0,39.2248,39.4285,39.1352,39.2167,76800.0
2008-01-29 10:30:00,48.15,48.39,48.03,48.14,85300.0,39.233,39.4285,39.1352,39.2248,85300.0
2008-01-29 11:00:00,48.15,48.34,48.13,48.23,46900.0,39.233,39.3878,39.2167,39.2982,46900.0
2008-01-29 11:30:00,48.25,48.28,47.93,48.11,47900.0,39.3145,39.3389,39.0537,39.2004,47900.0
2008-01-29 12:00:00,48.1,48.15,47.74,47.89,72900.0,39.1922,39.233,38.8989,39.0211,72900.0
2008-01-29 12:30:00,47.88,47.99,47.75,47.75,42900.0,39.013,39.1026,38.9071,38.9071,42900.0
2008-01-29 13:00:00,47.76,47.96,47.69,47.92,42300.0,38.9152,39.0782,38.8582,39.0456,42300.0
2008-01-29 13:30:00,47.92,47.98,47.79,47.8,33300.0,39.0456,39.0945,38.9396,38.9478,33300.0
2008-01-29 14:00:00,47.8,47.88,47.64,47.79,44200.0,38.9478,39.013,38.8174,38.9396,44200.0
2008-01-29 14:30:00,47.78,47.87,47.69,47.8,60300.0,38.9315,39.0048,38.8582,38.9478,60300.0
2008-01-29 15:00:00,47.8,48.07,47.79,48.03,62000.0,38.9478,39.1678,38.9396,39.1352,62000.0
2008-01-29 15:30:00,48.0,48.02,47.74,47.82,94600.0,39.1108,39.1271,38.8989,38.9641,94600.0
2008-01-30 09:30:00,47.76,48.0,47.52,47.7,40900.0,38.9152,39.1108,38.7196,38.8663,40900.0
2008-01-30 10:00:00,47.69,47.96,47.61,47.8,29400.0,38.8582,39.0782,38.793,38.9478,29400.0
2008-01-30 10:30:00,47.77,47.84,47.67,47.7,29800.0,38.9234,38.9804,38.8419,38.8663,29800.0
2008-01-30 11:00:00,47.7,47.74,47.54,47.65,29200.0,38.8663,38.8989,38.7359,38.8256,29200.0
2008-01-30 11:30:00,47.65,47.83,47.53,47.72,30100.0,38.8256,38.9722,38.7278,38.8826,30100.0
2008-01-30 12:00:00,47.75,47.87,47.62,47.72,49900.0,38.9071,39.0048,38.8011,38.8826,49900.0
2008-01-30 12:30:00,47.71,47.74,47.56,47.58,34000.0,38.8745,38.8989,38.7522,38.7685,34000.0
2008-01-30 13:00:00,47.57,47.85,47.55,47.78,59600.0,38.7604,38.9885,38.7441,38.9315,59600.0
2008-01-30 13:30:00,47.79,47.8,47.54,47.54,20800.0,38.9396,38.9478,38.7359,38.7359,20800.0
2008-01-30 14:00:00,47.58,48.61,47.54,48.48,110200.0,38.7685,39.6078,38.7359,39.5019,110200.0
2008-01-30 14:30:00,48.51,48.59,48.0,48.59,108000.0,39.5263,39.5915,39.1108,39.5915,108000.0
2008-01-30 15:00:00,48.58,48.96,48.19,48.28,140700.0,39.5833,39.893,39.2656,39.3389,140700.0
2008-01-30 15:30:00,48.28,48.36,47.36,47.51,206300.0,39.3389,39.4041,38.5893,38.7115,206300.0
2008-01-31 09:30:00,46.9,47.33,46.73,47.29,77100.0,38.2145,38.5648,38.076,38.5322,77100.0
2008-01-31 10:00:00,47.25,47.39,47.06,47.39,69400.0,38.4997,38.6137,38.3448,38.6137,69400.0
2008-01-31 10:30:00,47.39,47.39,47.0,47.33,53400.0,38.6137,38.6137,38.2959,38.5648,53400.0
2008-01-31 11:00:00,47.36,47.7,47.25,47.57,53300.0,38.5893,38.8663,38.4997,38.7604,53300.0
2008-01-31 11:30:00,47.56,48.15,47.37,47.85,78600.0,38.7522,39.233,38.5974,38.9885,78600.0
2008-01-31 12:00:00,47.86,47.97,47.47,47.71,58000.0,38.9967,39.0863,38.6789,38.8745,58000.0
2008-01-31 12:30:00,47.73,47.8,47.44,47.56,52600.0,38.8908,38.9478,38.6545,38.7522,52600.0
2008-01-31 13:00:00,47.57,47.7,47.42,47.62,53100.0,38.7604,38.8663,38.6382,38.8011,53100.0
2008-01-31 13:30:00,47.63,47.94,47.62,47.71,54900.0,38.8093,39.0619,38.8011,38.8745,54900.0
2008-01-31 14:00:00,47.71,48.01,47.69,47.89,67700.0,38.8745,39.1189,38.8582,39.0211,67700.0
2008-01-31 14:30:00,47.89,48.28,47.76,48.28,95000.0,39.0211,39.3389,38.9152,39.3389,95000.0
2008-01-31 15:00:00,48.29,48.41,48.0,48.39,128500.0,39.3471,39.4448,39.1108,39.4285,128500.0
2008-01-31 15:30:00,48.39,48.56,47.98,48.14,333200.0,39.4285,39.567,39.0945,39.2248,333200.0
2008-02-01 09:30:00,48.36,48.91,47.92,48.52,86900.0,39.4041,39.8522,39.0456,39.5345,86900.0
2008-02-01 10:00:00,48.54,49.0,48.4,48.47,118400.0,39.5508,39.9256,39.4367,39.4937,118400.0
2008-02-01 10:30:00,48.5,48.5,48.16,48.19,122600.0,39.5182,39.5182,39.2411,39.2656,122600.0
2008-02-01 11:00:00,48.21,48.58,48.17,48.51,79600.0,39.2819,39.5833,39.2493,39.5263,79600.0
2008-02-01 11:30:00,48.5,48.76,48.46,48.62,50500.0,39.5182,39.73,39.4856,39.6159,50500.0
2008-02-01 12:00:00,48.61,48.64,48.29,48.38,71700.0,39.6078,39.6322,39.3471,39.4204,71700.0
2008-02-01 12:30:00,48.37,48.42,48.11,48.26,75800.0,39.4122,39.453,39.2004,39.3226,75800.0
2008-02-01 13:00:00,48.28,48.68,48.25,48.65,44300.0,39.3389,39.6648,39.3145,39.6404,44300.0
2008-02-01 13:30:00,48.64,48.73,48.47,48.47,42400.0,39.6322,39.7056,39.4937,39.4937,42400.0
2008-02-01 14:00:00,48.48,48.77,48.45,48.74,37500.0,39.5019,39.7382,39.4774,39.7137,37500.0
2008-02-01 14:30:00,48.72,48.94,48.71,48.94,52900.0,39.6974,39.8767,39.6893,39.8767,52900.0
2008-02-01 15:00:00,48.91,48.93,48.66,48.91,96300.0,39.8522,39.8685,39.6485,39.8522,96300.0
2008-02-01 15:30:00,48.93,49.14,48.85,48.96,123400.0,39.8685,40.0396,39.8033,39.893,123400.0
2008-02-04 09:30:00,48.84,51.0,48.06,49.5,133400.0,39.7952,41.5552,39.1596,40.333,133400.0
2008-02-04 10:00:00,49.47,49.7,49.34,49.54,60400.0,40.3085,40.4959,40.2026,40.3656,60400.0
2008-02-04 10:30:00,49.54,49.62,49.31,49.52,62000.0,40.3656,40.4307,40.1782,40.3493,62000.0
2008-02-04 11:00:00,49.52,49.74,49.4,49.74,42600.0,40.3493,40.5285,40.2515,40.5285,42600.0
2008-02-04 11:30:00,49.75,49.82,49.61,49.65,31500.0,40.5367,40.5937,40.4226,40.4552,31500.0
2008-02-04 12:00:00,49.64,49.76,49.56,49.65,39600.0,40.447,40.5448,40.3819,40.4552,39600.0
2008-02-04 12:30:00,49.65,49.82,49.58,49.8,48700.0,40.4552,40.5937,40.3982,40.5774,48700.0
2008-02-04 13:00:00,49.8,49.82,49.6,49.7,73600.0,40.5774,40.5937,40.4144,40.4959,73600.0
2008-02-04 13:30:00,49.7,49.9,49.7,49.83,43400.0,40.4959,40.6589,40.4959,40.6019,43400.0
2008-02-04 14:00:00,49.82,49.86,49.68,49.85,82500.0,40.5937,40.6263,40.4796,40.6182,82500.0
2008-02-04 14:30:00,49.83,49.83,49.56,49.71,72300.0,40.6019,40.6019,40.3819,40.5041,72300.0
2008-02-04 15:00:00,49.7,49.79,49.58,49.75,73000.0,40.4959,40.5693,40.3982,40.5367,73000.0
2008-02-04 15:30:00,49.75,49.75,49.49,49.53,122300.0,40.5367,40.5367,40.3248,40.3574,122300.0
2008-02-05 09:30:00,48.85,48.91,48.12,48.69,76400.0,39.8033,39.8522,39.2085,39.673,76400.0
2008-02-05 10:00:00,48.7,48.7,48.36,48.6,55700.0,39.6811,39.6811,39.4041,39.5996,55700.0
2008-02-05 10:30:00,48.62,48.65,48.17,48.34,38300.0,39.6159,39.6404,39.2493,39.3878,38300.0
2008-02-05 11:00:00,48.37,48.37,48.14,48.29,49600.0,39.4122,39.4122,39.2248,39.3471,49600.0
2008-02-05 11:30:00,48.28,48.48,48.17,48.41,34900.0,39.3389,39.5019,39.2493,39.4448,34900.0
2008-02-05 12:00:00,48.44,48.46,48.2,48.23,31600.0,39.4693,39.4856,39.2737,39.2982,31600.0
2008-02-05 12:30:00,48.23,48.34,48.12,48.26,35100.0,39.2982,39.3878,39.2085,39.3226,35100.0
2008-02-05 13:00:00,48.25,48.39,48.06,48.13,36900.0,39.3145,39.4285,39.1596,39.2167,36900.0
2008-02-05 13:30:00,48.14,48.15,47.9,48.02,52000.0,39.2248,39.233,39.0293,39.1271,52000.0
2008-02-05 14:00:00,48.01,48.04,47.86,47.95,54000.0,39.1189,39.1433,38.9967,39.07,54000.0
2008-02-05 14:30:00,47.96,48.16,47.9,47.9,92000.0,39.0782,39.2411,39.0293,39.0293,92000.0
2008-02-05 15:00:00,47.9,48.18,47.85,48.04,187800.0,39.0293,39.2574,38.9885,39.1433,187800.0
2008-02-05 15:30:00,47.99,48.22,47.8,47.83,199500.0,39.1026,39.29,38.9478,38.9722,199500.0
2008-02-06 09:30:00,48.03,48.12,47.68,47.86,101600.0,39.1352,39.2085,38.85,38.9967,101600.0
2008-02-06 10:00:00,47.94,48.17,47.89,47.99,124400.0,39.0619,39.2493,39.0211,39.1026,124400.0
2008-02-06 10:30:00,48.0,48.08,47.85,47.96,95000.0,39.1108,39.1759,38.9885,39.0782,95000.0
2008-02-06 11:00:00,47.98,48.04,47.91,47.99,86300.0,39.0945,39.1433,39.0374,39.1026,86300.0
2008-02-06 11:30:00,48.02,48.12,47.97,48.06,37600.0,39.1271,39.2085,39.0863,39.1596,37600.0
2008-02-06 12:00:00,48.08,48.13,48.01,48.09,36800.0,39.1759,39.2167,39.1189,39.1841,36800.0
2008-02-06 12:30:00,48.08,48.14,47.88,47.94,61300.0,39.1759,39.2248,39.013,39.0619,61300.0
2008-02-06 13:00:00,47.95,48.02,47.74,47.8,79900.0,39.07,39.1271,38.8989,38.9478,79900.0
2008-02-06 13:30:00,47.8,47.8,47.5,47.54,62700.0,38.9478,38.9478,38.7034,38.7359,62700.0
2008-02-06 14:00:00,47.55,47.65,47.43,47.5,135800.0,38.7441,38.8256,38.6463,38.7034,135800.0
2008-02-06 14:30:00,47.51,47.84,47.47,47.72,117400.0,38.7115,38.9804,38.6789,38.8826,117400.0
2008-02-06 15:00:00,47.7,47.82,47.48,47.61,111500.0,38.8663,38.9641,38.6871,38.793,111500.0
2008-02-06 15:30:00,47.6,47.65,47.13,47.27,183600.0,38.7848,38.8256,38.4019,38.5159,183600.0
2008-02-07 09:30:00,47.1,47.48,47.0,47.26,92600.0,38.3774,38.6871,38.2959,38.5078,92600.0
2008-02-07 10:00:00,47.24,47.97,47.24,47.73,75800.0,38.4915,39.0863,38.4915,38.8908,75800.0
2008-02-07 10:30:00,47.7,47.76,47.44,47.51,80200.0,38.8663,38.9152,38.6545,38.7115,80200.0
2008-02-07 11:00:00,47.52,47.62,47.37,47.44,95100.0,38.7196,38.8011,38.5974,38.6545,95100.0
2008-02-07 11:30:00,47.45,47.65,47.35,47.65,84600.0,38.6626,38.8256,38.5811,38.8256,84600.0
2008-02-07 12:00:00,47.64,47.7,47.46,47.52,72100.0,38.8174,38.8663,38.6708,38.7196,72100.0
2008-02-07 12:30:00,47.52,47.71,47.51,47.65,64500.0,38.7196,38.8745,38.7115,38.8256,64500.0
2008-02-07 13:00:00,47.67,47.71,47.48,47.62,84000.0,38.8419,38.8745,38.6871,38.8011,84000.0
2008-02-07 13:30:00,47.64,48.0,47.58,47.94,84500.0,38.8174,39.1108,38.7685,39.0619,84500.0
2008-02-07 14:00:00,47.93,48.07,47.58,47.81,100400.0,39.0537,39.1678,38.7685,38.9559,100400.0
2008-02-07 14:30:00,47.81,47.82,47.48,47.61,105300.0,38.9559,38.9641,38.6871,38.793,105300.0
2008-02-07 15:00:00,47.62,47.84,47.31,47.68,142100.0,38.8011,38.9804,38.5485,38.85,142100.0
2008-02-07 15:30:00,47.7,47.9,47.5,47.73,158600.0,38.8663,39.0293,38.7034,38.8908,158600.0
2008-02-08 09:30:00,47.29,47.56,47.1,47.5,97900.0,38.5322,38.7522,38.3774,38.7034,97900.0
2008-02-08 10:00:00,47.48,47.66,47.38,47.55,90100.0,38.6871,38.8337,38.6056,38.7441,90100.0
2008-02-08 10:30:00,47.57,47.84,47.51,47.72,63600.0,38.7604,38.9804,38.7115,38.8826,63600.0
2008-02-08 11:00:00,47.68,47.91,47.6,47.79,54400.0,38.85,39.0374,38.7848,38.9396,54400.0
2008-02-08 11:30:00,47.77,47.82,47.49,47.53,40300.0,38.9234,38.9641,38.6952,38.7278,40300.0
2008-02-08 12:00:00,47.5,47.63,47.46,47.63,50200.0,38.7034,38.8093,38.6708,38.8093,50200.0
2008-02-08 12:30:00,47.64,47.72,47.45,47.64,53000.0,38.8174,38.8826,38.6626,38.8174,53000.0
2008-02-08 13:00:00,47.62,47.63,47.39,47.57,62200.0,38.8011,38.8093,38.6137,38.7604,62200.0
2008-02-08 13:30:00,47.57,47.68,47.33,47.6,81000.0,38.7604,38.85,38.5648,38.7848,81000.0
2008-02-08 14:00:00,47.61,47.71,47.45,47.61,68100.0,38.793,38.8745,38.6626,38.793,68100.0
2008-02-08 14:30:00,47.57,47.65,47.4,47.47,58200.0,38.7604,38.8256,38.6219,38.6789,58200.0
2008-02-08 15:00:00,47.48,47.68,47.45,47.65,80500.0,38.6871,38.85,38.6626,38.8256,80500.0
2008-02-08 15:30:00,47.65,47.91,47.46,47.7,172000.0,38.8256,39.0374,38.6708,38.8663,172000.0
2008-02-11 09:30:00,47.47,47.78,47.26,47.42,64000.0,38.6789,38.9315,38.5078,38.6382,64000.0
2008-02-11 10:00:00,47.42,47.53,47.28,47.44,39200.0,38.6382,38.7278,38.5241,38.6545,39200.0
2008-02-11 10:30:00,47.43,47.48,47.23,47.45,40400.0,38.6463,38.6871,38.4834,38.6626,40400.0
2008-02-11 11:00:00,47.46,47.65,47.36,47.58,33500.0,38.6708,38.8256,38.5893,38.7685,33500.0
2008-02-11 11:30:00,47.58,47.87,47.5,47.84,41400.0,38.7685,39.0048,38.7034,38.9804,41400.0
2008-02-11 12:00:00,47.85,48.08,47.85,47.89,42300.0,38.9885,39.1759,38.9885,39.0211,42300.0
2008-02-11 12:30:00,47.92,48.17,47.86,48.04,47300.0,39.0456,39.2493,38.9967,39.1433,47300.0
2008-02-11 13:00:00,48.05,48.15,47.96,48.02,44700.0,39.1515,39.233,39.0782,39.1271,44700.0
2008-02-11 13:30:00,48.05,48.1,47.89,48.0,42200.0,39.1515,39.1922,39.0211,39.1108,42200.0
2008-02-11 14:00:00,47.98,48.09,47.89,47.96,54300.0,39.0945,39.1841,39.0211,39.0782,54300.0
2008-02-11 14:30:00,47.97,48.06,47.86,47.94,77300.0,39.0863,39.1596,38.9967,39.0619,77300.0
2008-02-11 15:00:00,47.96,48.09,47.83,48.03,94500.0,39.0782,39.1841,38.9722,39.1352,94500.0
2008-02-11 15:30:00,48.04,48.16,47.78,47.88,140300.0,39.1433,39.2411,38.9315,39.013,140300.0
2008-02-12 09:30:00,47.78,48.15,46.94,47.88,172400.0,38.9315,39.233,38.2471,39.013,172400.0
2008-02-12 10:00:00,47.93,48.67,47.86,48.54,164000.0,39.0537,39.6567,38.9967,39.5508,164000.0
2008-02-12 10:30:00,48.54,48.67,48.04,48.12,136200.0,39.5508,39.6567,39.1433,39.2085,136200.0
2008-02-12 11:00:00,48.14,48.51,48.07,48.41,91100.0,39.2248,39.5263,39.1678,39.4448,91100.0
2008-02-12 11:30:00,48.42,48.55,48.04,48.16,82200.0,39.453,39.5589,39.1433,39.2411,82200.0
2008-02-12 12:00:00,48.15,48.19,47.6,47.62,115300.0,39.233,39.2656,38.7848,38.8011,115300.0
2008-02-12 12:30:00,47.63,47.93,47.61,47.9,94900.0,38.8093,39.0537,38.793,39.0293,94900.0
2008-02-12 13:00:00,47.92,48.27,47.92,48.18,76500.0,39.0456,39.3308,39.0456,39.2574,76500.0
2008-02-12 13:30:00,48.17,48.23,47.98,48.14,86900.0,39.2493,39.2982,39.0945,39.2248,86900.0
2008-02-12 14:00:00,48.16,48.21,47.84,47.88,100800.0,39.2411,39.2819,38.9804,39.013,100800.0
2008-02-12 14:30:00,47.89,48.09,47.65,48.08,153400.0,39.0211,39.1841,38.8256,39.1759,153400.0
2008-02-12 15:00:00,48.09,48.14,47.74,47.98,308400.0,39.1841,39.2248,38.8989,39.0945,308400.0
2008-02-12 15:30:00,47.99,49.05,47.7,48.08,455400.0,39.1026,39.9663,38.8663,39.1759,455400.0
2008-02-13 09:30:00,48.73,48.94,48.05,48.18,178400.0,39.7056,39.8767,39.1515,39.2574,178400.0
2008-02-13 10:00:00,48.16,48.22,47.25,47.34,154800.0,39.2411,39.29,38.4997,38.573,154800.0
2008-02-13 10:30:00,47.34,47.39,47.11,47.29,141600.0,38.573,38.6137,38.3856,38.5322,141600.0
2008-02-13 11:00:00,47.29,47.58,47.22,47.52,117600.0,38.5322,38.7685,38.4752,38.7196,117600.0
2008-02-13 11:30:00,47.5,47.66,47.47,47.48,79300.0,38.7034,38.8337,38.6789,38.6871,79300.0
2008-02-13 12:00:00,47.46,47.54,47.34,47.47,108000.0,38.6708,38.7359,38.573,38.6789,108000.0
2008-02-13 12:30:00,47.48,47.49,47.35,47.41,72900.0,38.6871,38.6952,38.5811,38.63,72900.0
2008-02-13 13:00:00,47.4,47.66,47.34,47.46,130300.0,38.6219,38.8337,38.573,38.6708,130300.0
2008-02-13 13:30:00,47.47,47.6,47.37,47.41,105200.0,38.6789,38.7848,38.5974,38.63,105200.0
2008-02-13 14:00:00,47.4,47.53,47.31,47.52,152500.0,38.6219,38.7278,38.5485,38.7196,152500.0
2008-02-13 14:30:00,47.53,47.66,47.39,47.53,119900.0,38.7278,38.8337,38.6137,38.7278,119900.0
2008-02-13 15:00:00,47.51,47.7,47.5,47.59,187600.0,38.7115,38.8663,38.7034,38.7767,187600.0
2008-02-13 15:30:00,47.59,47.67,47.5,47.52,275400.0,38.7767,38.8419,38.7034,38.7196,275400.0
2008-02-14 09:30:00,47.49,47.6,46.44,46.47,173500.0,38.6952,38.7848,37.8397,37.8641,173500.0
2008-02-14 10:00:00,46.48,46.69,46.35,46.63,231100.0,37.8722,38.0434,37.7663,37.9945,231100.0
2008-02-14 10:30:00,46.65,46.71,46.19,46.32,204100.0,38.0108,38.0597,37.636,37.7419,204100.0
2008-02-14 11:00:00,46.33,46.46,46.01,46.3,149000.0,37.75,37.856,37.4893,37.7256,149000.0
2008-02-14 11:30:00,46.3,46.44,46.2,46.31,114700.0,37.7256,37.8397,37.6441,37.7337,114700.0
2008-02-14 12:00:00,46.34,46.71,46.21,46.66,148400.0,37.7582,38.0597,37.6523,38.0189,148400.0
2008-02-14 12:30:00,46.66,46.74,46.52,46.55,202600.0,38.0189,38.0841,37.9048,37.9293,202600.0
2008-02-14 13:00:00,46.52,46.61,46.4,46.51,86500.0,37.9048,37.9782,37.8071,37.8967,86500.0
2008-02-14 13:30:00,46.53,46.68,46.49,46.61,83100.0,37.913,38.0352,37.8804,37.9782,83100.0
2008-02-14 14:00:00,46.61,46.75,46.52,46.59,93700.0,37.9782,38.0922,37.9048,37.9619,93700.0
2008-02-14 14:30:00,46.56,46.62,46.32,46.54,141800.0,37.9374,37.9863,37.7419,37.9211,141800.0
2008-02-14 15:00:00,46.55,46.78,46.46,46.63,178600.0,37.9293,38.1167,37.856,37.9945,178600.0
2008-02-14 15:30:00,46.63,46.63,46.29,46.37,185500.0,37.9945,37.9945,37.7174,37.7826,185500.0
2008-02-15 09:30:00,46.25,46.25,45.39,45.53,212800.0,37.6848,37.6848,36.9841,37.0982,212800.0
2008-02-15 10:00:00,45.53,46.11,45.53,46.01,102800.0,37.0982,37.5708,37.0982,37.4893,102800.0
2008-02-15 10:30:00,46.01,46.15,45.91,46.01,81200.0,37.4893,37.6034,37.4078,37.4893,81200.0
2008-02-15 11:00:00,46.02,46.07,45.89,46.07,74000.0,37.4974,37.5382,37.3915,37.5382,74000.0
2008-02-15 11:30:00,46.04,46.05,45.86,45.95,65200.0,37.5137,37.5219,37.3671,37.4404,65200.0
2008-02-15 12:00:00,45.97,46.07,45.76,45.78,69000.0,37.4567,37.5382,37.2856,37.3019,69000.0
2008-02-15 12:30:00,45.78,45.86,45.63,45.86,124800.0,37.3019,37.3671,37.1797,37.3671,124800.0
2008-02-15 13:00:00,45.86,45.94,45.73,45.86,44500.0,37.3671,37.4323,37.2611,37.3671,44500.0
2008-02-15 13:30:00,45.88,46.08,45.86,45.95,48300.0,37.3834,37.5463,37.3671,37.4404,48300.0
2008-02-15 14:00:00,45.96,46.04,45.86,45.96,78300.0,37.4485,37.5137,37.3671,37.4485,78300.0
2008-02-15 14:30:00,45.95,46.06,45.9,46.01,79200.0,37.4404,37.53,37.3997,37.4893,79200.0
2008-02-15 15:00:00,46.0,46.19,45.94,46.08,105100.0,37.4811,37.636,37.4323,37.5463,105100.0
2008-02-15 15:30:00,46.08,46.31,46.05,46.24,119300.0,37.5463,37.7337,37.5219,37.6767,119300.0
2008-02-19 09:30:00,46.77,47.16,46.52,46.85,131900.0,38.1085,38.4263,37.9048,38.1737,131900.0
2008-02-19 10:00:00,46.83,47.02,46.75,46.86,103000.0,38.1574,38.3122,38.0922,38.1819,103000.0
2008-02-19 10:30:00,46.87,46.96,46.71,46.92,93800.0,38.19,38.2634,38.0597,38.2308,93800.0
2008-02-19 11:00:00,46.92,47.01,46.77,46.87,74400.0,38.2308,38.3041,38.1085,38.19,74400.0
2008-02-19 11:30:00,46.88,47.12,46.83,46.95,75200.0,38.1982,38.3937,38.1574,38.2552,75200.0
2008-02-19 12:00:00,46.97,47.0,46.87,46.94,36300.0,38.2715,38.2959,38.19,38.2471,36300.0
2008-02-19 12:30:00,46.94,47.03,46.86,46.93,73600.0,38.2471,38.3204,38.1819,38.2389,73600.0
2008-02-19 13:00:00,46.94,47.18,46.92,47.1,43500.0,38.2471,38.4426,38.2308,38.3774,43500.0
2008-02-19 13:30:00,47.11,47.17,46.96,47.09,72900.0,38.3856,38.4345,38.2634,38.3693,72900.0
2008-02-19 14:00:00,47.1,47.15,46.92,47.1,50700.0,38.3774,38.4182,38.2308,38.3774,50700.0
2008-02-19 14:30:00,47.12,47.12,46.62,46.62,77000.0,38.3937,38.3937,37.9863,37.9863,77000.0
2008-02-19 15:00:00,46.62,46.65,46.47,46.53,82100.0,37.9863,38.0108,37.8641,37.913,82100.0
2008-02-19 15:30:00,46.53,46.82,46.49,46.71,137900.0,37.913,38.1493,37.8804,38.0597,137900.0
2008-02-20 09:30:00,46.5,46.85,46.41,46.65,123500.0,37.8885,38.1737,37.8152,38.0108,123500.0
2008-02-20 10:00:00,46.65,46.93,46.58,46.85,105900.0,38.0108,38.2389,37.9537,38.1737,105900.0
2008-02-20 10:30:00,46.84,47.04,46.68,46.91,86000.0,38.1656,38.3285,38.0352,38.2226,86000.0
2008-02-20 11:00:00,46.9,46.98,46.75,46.76,63100.0,38.2145,38.2797,38.0922,38.1004,63100.0
2008-02-20 11:30:00,46.77,46.85,46.69,46.72,39100.0,38.1085,38.1737,38.0434,38.0678,39100.0
2008-02-20 12:00:00,46.71,47.23,46.71,47.05,117700.0,38.0597,38.4834,38.0597,38.3367,117700.0
2008-02-20 12:30:00,47.06,47.21,47.06,47.12,48300.0,38.3448,38.4671,38.3448,38.3937,48300.0
2008-02-20 13:00:00,47.1,47.28,46.94,47.0,76400.0,38.3774,38.5241,38.2471,38.2959,76400.0
2008-02-20 13:30:00,47.0,47.18,46.91,47.01,50400.0,38.2959,38.4426,38.2226,38.3041,50400.0
2008-02-20 14:00:00,47.01,47.23,46.89,47.13,136000.0,38.3041,38.4834,38.2063,38.4019,136000.0
2008-02-20 14:30:00,47.12,47.48,47.04,47.4,80800.0,38.3937,38.6871,38.3285,38.6219,80800.0
2008-02-20 15:00:00,47.38,47.41,47.21,47.24,76100.0,38.6056,38.63,38.4671,38.4915,76100.0
2008-02-20 15:30:00,47.26,47.43,47.22,47.42,183900.0,38.5078,38.6463,38.4752,38.6382,183900.0
2008-02-21 09:30:00,47.52,47.57,47.18,47.29,101900.0,38.7196,38.7604,38.4426,38.5322,101900.0
2008-02-21 10:00:00,47.22,47.34,47.0,47.15,118900.0,38.4752,38.573,38.2959,38.4182,118900.0
2008-02-21 10:30:00,47.17,47.23,46.95,46.97,107000.0,38.4345,38.4834,38.2552,38.2715,107000.0
2008-02-21 11:00:00,46.98,47.15,46.96,47.14,83100.0,38.2797,38.4182,38.2634,38.41,83100.0
2008-02-21 11:30:00,47.13,47.22,47.04,47.14,66400.0,38.4019,38.4752,38.3285,38.41,66400.0
2008-02-21 12:00:00,47.15,47.17,46.98,47.08,69000.0,38.4182,38.4345,38.2797,38.3611,69000.0
2008-02-21 12:30:00,47.08,47.15,47.0,47.12,63400.0,38.3611,38.4182,38.2959,38.3937,63400.0
2008-02-21 13:00:00,47.11,47.12,46.88,46.98,110900.0,38.3856,38.3937,38.1982,38.2797,110900.0
2008-02-21 13:30:00,46.98,47.01,46.83,46.94,93600.0,38.2797,38.3041,38.1574,38.2471,93600.0
2008-02-21 14:00:00,46.93,47.14,46.88,47.11,98300.0,38.2389,38.41,38.1982,38.3856,98300.0
2008-02-21 14:30:00,47.13,47.15,46.94,47.0,87300.0,38.4019,38.4182,38.2471,38.2959,87300.0
2008-02-21 15:00:00,47.0,47.06,46.82,46.9,160000.0,38.2959,38.3448,38.1493,38.2145,160000.0
2008-02-21 15:30:00,46.87,46.94,46.7,46.81,154000.0,38.19,38.2471,38.0515,38.1411,154000.0
2008-02-22 09:30:00,47.07,47.18,46.79,46.97,79700.0,38.353,38.4426,38.1248,38.2715,79700.0
2008-02-22 10:00:00,46.97,46.98,46.51,46.59,120300.0,38.2715,38.2797,37.8967,37.9619,120300.0
2008-02-22 10:30:00,46.6,46.69,46.42,46.56,94400.0,37.97,38.0434,37.8234,37.9374,94400.0
2008-02-22 11:00:00,46.57,46.66,46.43,46.5,54900.0,37.9456,38.0189,37.8315,37.8885,54900.0
2008-02-22 11:30:00,46.49,46.63,46.4,46.43,62500.0,37.8804,37.9945,37.8071,37.8315,62500.0
2008-02-22 12:00:00,46.46,46.48,46.17,46.31,59700.0,37.856,37.8722,37.6197,37.7337,59700.0
2008-02-22 12:30:00,46.3,46.45,46.19,46.35,52300.0,37.7256,37.8478,37.636,37.7663,52300.0
2008-02-22 13:00:00,46.35,46.54,46.26,46.38,66900.0,37.7663,37.9211,37.693,37.7908,66900.0
2008-02-22 13:30:00,46.39,46.44,46.25,46.36,47500.0,37.7989,37.8397,37.6848,37.7745,47500.0
2008-02-22 14:00:00,46.35,46.38,46.23,46.35,61500.0,37.7663,37.7908,37.6685,37.7663,61500.0
2008-02-22 14:30:00,46.31,46.49,46.24,46.36,49900.0,37.7337,37.8804,37.6767,37.7745,49900.0
2008-02-22 15:00:00,46.36,46.48,46.15,46.48,109700.0,37.7745,37.8722,37.6034,37.8722,109700.0
2008-02-22 15:30:00,46.46,46.99,46.35,46.98,238000.0,37.856,38.2878,37.7663,38.2797,238000.0
2008-02-25 09:30:00,47.0,47.14,46.49,46.55,81300.0,38.2959,38.41,37.8804,37.9293,81300.0
2008-02-25 10:00:00,46.57,47.1,46.51,47.09,114100.0,37.9456,38.3774,37.8967,38.3693,114100.0
2008-02-25 10:30:00,47.09,47.22,46.93,47.21,57800.0,38.3693,38.4752,38.2389,38.4671,57800.0
2008-02-25 11:00:00,47.2,47.35,47.17,47.22,72300.0,38.4589,38.5811,38.4345,38.4752,72300.0
2008-02-25 11:30:00,47.25,47.25,47.01,47.05,43600.0,38.4997,38.4997,38.3041,38.3367,43600.0
2008-02-25 12:00:00,47.04,47.13,46.98,47.04,38400.0,38.3285,38.4019,38.2797,38.3285,38400.0
2008-02-25 12:30:00,47.04,47.25,46.99,47.24,39300.0,38.3285,38.4997,38.2878,38.4915,39300.0
2008-02-25 13:00:00,47.23,47.37,47.15,47.2,67800.0,38.4834,38.5974,38.4182,38.4589,67800.0
2008-02-25 13:30:00,47.2,47.25,47.01,47.2,60400.0,38.4589,38.4997,38.3041,38.4589,60400.0
2008-02-25 14:00:00,47.18,47.64,47.15,47.6,115100.0,38.4426,38.8174,38.4182,38.7848,115100.0
2008-02-25 14:30:00,47.61,47.73,47.32,47.48,123700.0,38.793,38.8908,38.5567,38.6871,123700.0
2008-02-25 15:00:00,47.49,47.71,47.41,47.68,98900.0,38.6952,38.8745,38.63,38.85,98900.0
2008-02-25 15:30:00,47.67,47.94,47.62,47.83,139100.0,38.8419,39.0619,38.8011,38.9722,139100.0
2008-02-26 09:30:00,47.6,47.83,47.49,47.67,58100.0,38.7848,38.9722,38.6952,38.8419,58100.0
2008-02-26 10:00:00,47.67,47.92,47.54,47.66,93000.0,38.8419,39.0456,38.7359,38.8337,93000.0
2008-02-26 10:30:00,47.65,48.11,47.55,47.73,100700.0,38.8256,39.2004,38.7441,38.8908,100700.0
2008-02-26 11:00:00,47.73,48.2,47.73,48.16,63400.0,38.8908,39.2737,38.8908,39.2411,63400.0
2008-02-26 11:30:00,48.15,48.2,48.02,48.13,62100.0,39.233,39.2737,39.1271,39.2167,62100.0
2008-02-26 12:00:00,48.14,48.26,47.99,48.14,74200.0,39.2248,39.3226,39.1026,39.2248,74200.0
2008-02-26 12:30:00,48.14,48.15,47.96,48.04,51200.0,39.2248,39.233,39.0782,39.1433,51200.0
2008-02-26 13:00:00,48.07,48.08,47.91,47.98,58700.0,39.1678,39.1759,39.0374,39.0945,58700.0
2008-02-26 13:30:00,47.99,48.03,47.74,47.79,75400.0,39.1026,39.1352,38.8989,38.9396,75400.0
2008-02-26 14:00:00,47.8,47.98,47.75,47.94,56200.0,38.9478,39.0945,38.9071,39.0619,56200.0
2008-02-26 14:30:00,47.95,48.06,47.95,48.01,58200.0,39.07,39.1596,39.07,39.1189,58200.0
2008-02-26 15:00:00,48.03,48.04,47.66,47.83,106600.0,39.1352,39.1433,38.8337,38.9722,106600.0
2008-02-26 15:30:00,47.84,48.05,47.71,47.96,227000.0,38.9804,39.1515,38.8745,39.0782,227000.0
2008-02-27 09:30:00,47.55,47.82,46.8,47.73,176400.0,38.7441,38.9641,38.133,38.8908,176400.0
2008-02-27 10:00:00,47.72,47.95,47.62,47.78,184800.0,38.8826,39.07,38.8011,38.9315,184800.0
2008-02-27 10:30:00,47.78,48.38,47.73,48.24,156300.0,38.9315,39.4204,38.8908,39.3063,156300.0
2008-02-27 11:00:00,48.24,48.41,48.13,48.28,111800.0,39.3063,39.4448,39.2167,39.3389,111800.0
2008-02-27 11:30:00,48.3,48.58,48.3,48.52,143400.0,39.3552,39.5833,39.3552,39.5345,143400.0
2008-02-27 12:00:00,48.51,48.82,48.44,48.67,241200.0,39.5263,39.7789,39.4693,39.6567,241200.0
2008-02-27 12:30:00,48.65,48.79,48.56,48.64,204200.0,39.6404,39.7545,39.567,39.6322,204200.0
2008-02-27 13:00:00,48.67,48.81,48.37,48.38,237400.0,39.6567,39.7708,39.4122,39.4204,237400.0
2008-02-27 13:30:00,48.4,48.45,48.13,48.23,210800.0,39.4367,39.4774,39.2167,39.2982,210800.0
2008-02-27 14:00:00,48.2,48.22,48.01,48.14,209100.0,39.2737,39.29,39.1189,39.2248,209100.0
2008-02-27 14:30:00,48.14,48.37,48.1,48.35,211900.0,39.2248,39.4122,39.1922,39.3959,211900.0
2008-02-27 15:00:00,48.34,48.43,48.04,48.39,180800.0,39.3878,39.4611,39.1433,39.4285,180800.0
2008-02-27 15:30:00,48.4,48.43,48.11,48.27,214900.0,39.4367,39.4611,39.2004,39.3308,214900.0
2008-02-28 09:30:00,48.25,48.25,47.72,47.98,161500.0,39.3145,39.3145,38.8826,39.0945,161500.0
2008-02-28 10:00:00,47.95,48.25,47.82,48.23,85400.0,39.07,39.3145,38.9641,39.2982,85400.0
2008-02-28 10:30:00,48.25,48.28,47.97,48.05,58600.0,39.3145,39.3389,39.0863,39.1515,58600.0
2008-02-28 11:00:00,48.05,48.08,47.69,47.79,115500.0,39.1515,39.1759,38.8582,38.9396,115500.0
2008-02-28 11:30:00,47.76,47.76,47.38,47.51,103800.0,38.9152,38.9152,38.6056,38.7115,103800.0
2008-02-28 12:00:00,47.52,47.63,47.45,47.61,92500.0,38.7196,38.8093,38.6626,38.793,92500.0
2008-02-28 12:30:00,47.59,47.75,47.54,47.69,58300.0,38.7767,38.9071,38.7359,38.8582,58300.0
2008-02-28 13:00:00,47.67,47.9,47.63,47.77,51600.0,38.8419,39.0293,38.8093,38.9234,51600.0
2008-02-28 13:30:00,47.78,47.86,47.67,47.86,39600.0,38.9315,38.9967,38.8419,38.9967,39600.0
2008-02-28 14:00:00,47.85,48.11,47.77,48.03,82300.0,38.9885,39.2004,38.9234,39.1352,82300.0
2008-02-28 14:30:00,48.01,48.2,47.98,48.2,78800.0,39.1189,39.2737,39.0945,39.2737,78800.0
2008-02-28 15:00:00,48.18,48.21,47.88,47.95,101700.0,39.2574,39.2819,39.013,39.07,101700.0
2008-02-28 15:30:00,47.97,48.09,47.86,47.96,144600.0,39.0863,39.1841,38.9967,39.0782,144600.0
2008-02-29 09:30:00,47.53,47.68,47.33,47.64,61600.0,38.7278,38.85,38.5648,38.8174,61600.0
2008-02-29 10:00:00,47.64,47.82,47.49,47.55,100100.0,38.8174,38.9641,38.6952,38.7441,100100.0
2008-02-29 10:30:00,47.56,47.62,47.44,47.51,41200.0,38.7522,38.8011,38.6545,38.7115,41200.0
2008-02-29 11:00:00,47.53,47.53,47.31,47.45,64400.0,38.7278,38.7278,38.5485,38.6626,64400.0
2008-02-29 11:30:00,47.45,47.65,47.43,47.56,41300.0,38.6626,38.8256,38.6463,38.7522,41300.0
2008-02-29 12:00:00,47.58,47.71,47.46,47.71,46300.0,38.7685,38.8745,38.6708,38.8745,46300.0
2008-02-29 12:30:00,47.69,47.72,47.5,47.6,50800.0,38.8582,38.8826,38.7034,38.7848,50800.0
2008-02-29 13:00:00,47.59,47.76,47.58,47.68,45300.0,38.7767,38.9152,38.7685,38.85,45300.0
2008-02-29 13:30:00,47.7,47.72,47.31,47.32,52700.0,38.8663,38.8826,38.5485,38.5567,52700.0
2008-02-29 14:00:00,47.31,47.39,47.13,47.16,78400.0,38.5485,38.6137,38.4019,38.4263,78400.0
2008-02-29 14:30:00,47.18,47.31,47.06,47.18,118300.0,38.4426,38.5485,38.3448,38.4426,118300.0
2008-02-29 15:00:00,47.16,47.17,46.96,46.99,158900.0,38.4263,38.4345,38.2634,38.2878,158900.0
2008-02-29 15:30:00,46.99,47.04,46.61,46.87,227200.0,38.2878,38.3285,37.9782,38.19,227200.0
2008-03-03 09:30:00,46.63,46.81,46.38,46.43,81100.0,37.9945,38.1411,37.7908,37.8315,81100.0
2008-03-03 10:00:00,46.43,46.93,46.4,46.92,116700.0,37.8315,38.2389,37.8071,38.2308,116700.0
2008-03-03 10:30:00,46.89,46.92,46.68,46.74,82400.0,38.2063,38.2308,38.0352,38.0841,82400.0
2008-03-03 11:00:00,46.72,46.82,46.6,46.8,66500.0,38.0678,38.1493,37.97,38.133,66500.0
2008-03-03 11:30:00,46.8,46.94,46.78,46.9,71800.0,38.133,38.2471,38.1167,38.2145,71800.0
2008-03-03 12:00:00,46.93,46.98,46.71,46.84,96300.0,38.2389,38.2797,38.0597,38.1656,96300.0
2008-03-03 12:30:00,46.85,46.89,46.58,46.65,60600.0,38.1737,38.2063,37.9537,38.0108,60600.0
2008-03-03 13:00:00,46.63,46.8,46.61,46.77,56200.0,37.9945,38.133,37.9782,38.1085,56200.0
2008-03-03 13:30:00,46.76,46.83,46.57,46.59,86000.0,38.1004,38.1574,37.9456,37.9619,86000.0
2008-03-03 14:00:00,46.58,46.65,46.37,46.48,111900.0,37.9537,38.0108,37.7826,37.8722,111900.0
2008-03-03 14:30:00,46.48,46.57,46.24,46.31,87000.0,37.8722,37.9456,37.6767,37.7337,87000.0
2008-03-03 15:00:00,46.32,46.66,46.32,46.63,130300.0,37.7419,38.0189,37.7419,37.9945,130300.0
2008-03-03 15:30:00,46.62,46.93,46.58,46.91,266500.0,37.9863,38.2389,37.9537,38.2226,266500.0
2008-03-04 09:30:00,46.53,46.78,46.23,46.55,88000.0,37.913,38.1167,37.6685,37.9293,88000.0
2008-03-04 10:00:00,46.53,46.69,46.42,46.46,135100.0,37.913,38.0434,37.8234,37.856,135100.0
2008-03-04 10:30:00,46.45,46.7,46.32,46.38,114600.0,37.8478,38.0515,37.7419,37.7908,114600.0
2008-03-04 11:00:00,46.38,46.39,46.03,46.2,176800.0,37.7908,37.7989,37.5056,37.6441,176800.0
2008-03-04 11:30:00,46.18,46.21,45.77,45.81,190600.0,37.6278,37.6523,37.2937,37.3263,190600.0
2008-03-04 12:00:00,45.79,46.02,45.76,46.0,125300.0,37.31,37.4974,37.2856,37.4811,125300.0
2008-03-04 12:30:00,45.99,46.18,45.68,45.76,115000.0,37.473,37.6278,37.2204,37.2856,115000.0
2008-03-04 13:00:00,45.76,45.86,45.62,45.78,87700.0,37.2856,37.3671,37.1715,37.3019,87700.0
2008-03-04 13:30:00,45.79,45.82,45.55,45.62,94000.0,37.31,37.3345,37.1145,37.1715,94000.0
2008-03-04 14:00:00,45.61,45.79,45.35,45.65,192700.0,37.1634,37.31,36.9515,37.196,192700.0
2008-03-04 14:30:00,45.64,45.93,45.59,45.72,169700.0,37.1878,37.4241,37.1471,37.253,169700.0
2008-03-04 15:00:00,45.71,46.08,45.63,45.84,235100.0,37.2448,37.5463,37.1797,37.3508,235100.0
2008-03-04 15:30:00,45.83,46.18,45.62,45.75,518600.0,37.3426,37.6278,37.1715,37.2774,518600.0
2008-03-05 09:30:00,45.9,46.01,45.8,45.97,116400.0,37.3997,37.4893,37.3182,37.4567,116400.0
2008-03-05 10:00:00,45.97,46.08,45.9,45.9,260000.0,37.4567,37.5463,37.3997,37.3997,260000.0
2008-03-05 10:30:00,45.94,46.07,45.88,45.95,190400.0,37.4323,37.5382,37.3834,37.4404,190400.0
2008-03-05 11:00:00,45.97,46.18,45.91,46.11,194300.0,37.4567,37.6278,37.4078,37.5708,194300.0
2008-03-05 11:30:00,46.08,46.26,45.98,46.26,101600.0,37.5463,37.693,37.4648,37.693,101600.0
2008-03-05 12:00:00,46.24,46.5,46.02,46.04,171600.0,37.6767,37.8885,37.4974,37.5137,171600.0
2008-03-05 12:30:00,46.04,46.19,46.0,46.05,159500.0,37.5137,37.636,37.4811,37.5219,159500.0
2008-03-05 13:00:00,46.05,46.31,45.8,45.84,193900.0,37.5219,37.7337,37.3182,37.3508,193900.0
2008-03-05 13:30:00,45.83,45.86,45.57,45.72,103300.0,37.3426,37.3671,37.1308,37.253,103300.0
2008-03-05 14:00:00,45.7,45.93,45.61,45.82,119800.0,37.2367,37.4241,37.1634,37.3345,119800.0
2008-03-05 14:30:00,45.82,46.01,45.74,45.92,172900.0,37.3345,37.4893,37.2693,37.416,172900.0
2008-03-05 15:00:00,45.91,45.94,45.59,45.87,191800.0,37.4078,37.4323,37.1471,37.3752,191800.0
2008-03-05 15:30:00,45.87,46.1,45.84,46.08,212900.0,37.3752,37.5626,37.3508,37.5463,212900.0
2008-03-06 09:30:00,46.01,46.24,45.85,46.06,96700.0,37.4893,37.6767,37.3589,37.53,96700.0
2008-03-06 10:00:00,46.07,46.12,45.75,46.01,104000.0,37.5382,37.5789,37.2774,37.4893,104000.0
2008-03-06 10:30:00,46.02,46.17,45.89,45.9,123600.0,37.4974,37.6197,37.3915,37.3997,123600.0
2008-03-06 11:00:00,45.89,45.95,45.72,45.83,96000.0,37.3915,37.4404,37.253,37.3426,96000.0
2008-03-06 11:30:00,45.83,45.85,45.61,45.75,78000.0,37.3426,37.3589,37.1634,37.2774,78000.0
2008-03-06 12:00:00,45.73,45.8,45.63,45.79,65400.0,37.2611,37.3182,37.1797,37.31,65400.0
2008-03-06 12:30:00,45.8,45.88,45.66,45.68,68700.0,37.3182,37.3834,37.2041,37.2204,68700.0
2008-03-06 13:00:00,45.7,45.82,45.69,45.76,60100.0,37.2367,37.3345,37.2286,37.2856,60100.0
2008-03-06 13:30:00,45.72,45.83,45.66,45.8,76500.0,37.253,37.3426,37.2041,37.3182,76500.0
2008-03-06 14:00:00,45.8,45.89,45.59,45.61,91300.0,37.3182,37.3915,37.1471,37.1634,91300.0
2008-03-06 14:30:00,45.62,45.93,45.59,45.82,90000.0,37.1715,37.4241,37.1471,37.3345,90000.0
2008-03-06 15:00:00,45.82,45.96,45.67,45.94,133800.0,37.3345,37.4485,37.2123,37.4323,133800.0
2008-03-06 15:30:00,45.93,45.95,45.6,45.69,258000.0,37.4241,37.4404,37.1552,37.2286,258000.0
2008-03-07 09:30:00,45.2,45.44,45.05,45.4,116600.0,36.9357,37.1318,36.8131,37.0991,116600.0
2008-03-07 10:00:00,45.4,45.58,45.25,45.32,113400.0,37.0991,37.2462,36.9765,37.0338,113400.0
2008-03-07 10:30:00,45.32,45.62,45.25,45.33,147200.0,37.0338,37.2789,36.9765,37.0419,147200.0
2008-03-07 11:00:00,45.32,45.37,45.17,45.17,105100.0,37.0338,37.0746,36.9112,36.9112,105100.0
2008-03-07 11:30:00,45.19,45.43,45.06,45.07,75500.0,36.9275,37.1236,36.8213,36.8295,75500.0
2008-03-07 12:00:00,45.06,45.16,44.91,45.07,229400.0,36.8213,36.903,36.6987,36.8295,229400.0
2008-03-07 12:30:00,45.07,45.09,44.87,44.95,198300.0,36.8295,36.8458,36.666,36.7314,198300.0
2008-03-07 13:00:00,44.96,44.96,44.81,44.83,163800.0,36.7396,36.7396,36.617,36.6333,163800.0
2008-03-07 13:30:00,44.84,44.86,44.58,44.59,227000.0,36.6415,36.6579,36.4291,36.4372,227000.0
2008-03-07 14:00:00,44.6,44.76,44.52,44.73,234500.0,36.4454,36.5761,36.38,36.5516,234500.0
2008-03-07 14:30:00,44.73,45.03,44.61,45.03,130800.0,36.5516,36.7968,36.4536,36.7968,130800.0
2008-03-07 15:00:00,45.03,45.44,44.84,45.22,351400.0,36.7968,37.1318,36.6415,36.952,351400.0
2008-03-07 15:30:00,45.21,45.25,44.87,44.89,398200.0,36.9439,36.9765,36.666,36.6824,398200.0
2008-03-10 09:30:00,44.95,44.95,44.03,44.15,193900.0,36.7314,36.7314,35.9796,36.0777,193900.0
2008-03-10 10:00:00,44.15,44.25,43.66,43.94,207000.0,36.0777,36.1594,35.6773,35.9061,207000.0
2008-03-10 10:30:00,43.96,44.42,43.87,44.15,132200.0,35.9224,36.2983,35.8489,36.0777,132200.0
2008-03-10 11:00:00,44.15,44.32,43.85,43.9,123700.0,36.0777,36.2166,35.8325,35.8734,123700.0
2008-03-10 11:30:00,43.89,43.9,43.57,43.7,142200.0,35.8652,35.8734,35.6037,35.7099,142200.0
2008-03-10 12:00:00,43.7,43.93,43.58,43.82,171600.0,35.7099,35.8979,35.6119,35.808,171600.0
2008-03-10 12:30:00,43.8,43.99,43.7,43.9,102600.0,35.7917,35.9469,35.7099,35.8734,102600.0
2008-03-10 13:00:00,43.89,43.96,43.59,43.59,71600.0,35.8652,35.9224,35.6201,35.6201,71600.0
2008-03-10 13:30:00,43.59,43.64,43.33,43.33,165100.0,35.6201,35.6609,35.4076,35.4076,165100.0
2008-03-10 14:00:00,43.34,43.6,43.3,43.55,262600.0,35.4158,35.6282,35.3831,35.5874,262600.0
2008-03-10 14:30:00,43.54,43.78,43.51,43.52,131700.0,35.5792,35.7753,35.5547,35.5629,131700.0
2008-03-10 15:00:00,43.52,43.54,43.31,43.44,161200.0,35.5629,35.5792,35.3913,35.4975,161200.0
2008-03-10 15:30:00,43.45,43.48,43.2,43.3,285400.0,35.5057,35.5302,35.3014,35.3831,285400.0
2008-03-11 09:30:00,44.6,45.04,43.94,44.03,104400.0,36.4454,36.8049,35.9061,35.9796,104400.0
2008-03-11 10:00:00,43.98,44.38,43.98,44.38,110800.0,35.9388,36.2656,35.9388,36.2656,110800.0
2008-03-11 10:30:00,44.38,44.49,44.31,44.46,78400.0,36.2656,36.3555,36.2084,36.331,78400.0
2008-03-11 11:00:00,44.46,44.56,44.24,44.45,83800.0,36.331,36.4127,36.1512,36.3228,83800.0
2008-03-11 11:30:00,44.44,44.53,44.11,44.18,73800.0,36.3146,36.3882,36.045,36.1022,73800.0
2008-03-11 12:00:00,44.17,44.51,44.17,44.39,101600.0,36.094,36.3719,36.094,36.2738,101600.0
2008-03-11 12:30:00,44.4,44.44,44.14,44.28,109900.0,36.282,36.3146,36.0695,36.1839,109900.0
2008-03-11 13:00:00,44.27,44.56,44.19,44.51,141900.0,36.1757,36.4127,36.1104,36.3719,141900.0
2008-03-11 13:30:00,44.5,44.59,44.38,44.54,109800.0,36.3637,36.4372,36.2656,36.3964,109800.0
2008-03-11 14:00:00,44.54,44.61,44.45,44.45,95000.0,36.3964,36.4536,36.3228,36.3228,95000.0
2008-03-11 14:30:00,44.46,45.06,44.44,45.01,221200.0,36.331,36.8213,36.3146,36.7804,221200.0
2008-03-11 15:00:00,45.01,45.3,44.35,45.3,236300.0,36.7804,37.0174,36.2411,37.0174,236300.0
2008-03-11 15:30:00,45.27,45.43,45.13,45.41,350600.0,36.9929,37.1236,36.8785,37.1073,350600.0
2008-03-12 09:30:00,45.8,45.9,45.25,45.29,139600.0,37.426,37.5077,36.9765,37.0092,139600.0
2008-03-12 10:00:00,45.29,45.37,45.14,45.16,70500.0,37.0092,37.0746,36.8867,36.903,70500.0
2008-03-12 10:30:00,45.16,45.37,45.05,45.3,178800.0,36.903,37.0746,36.8131,37.0174,178800.0
2008-03-12 11:00:00,45.3,45.59,45.29,45.47,67600.0,37.0174,37.2544,37.0092,37.1563,67600.0
2008-03-12 11:30:00,45.47,45.5,45.14,45.17,56400.0,37.1563,37.1808,36.8867,36.9112,56400.0
2008-03-12 12:00:00,45.18,45.22,45.06,45.16,80600.0,36.9193,36.952,36.8213,36.903,80600.0
2008-03-12 12:30:00,45.17,45.3,45.06,45.15,103500.0,36.9112,37.0174,36.8213,36.8948,103500.0
2008-03-12 13:00:00,45.16,45.21,45.07,45.16,51900.0,36.903,36.9439,36.8295,36.903,51900.0
2008-03-12 13:30:00,45.15,45.15,44.87,44.96,98100.0,36.8948,36.8948,36.666,36.7396,98100.0
2008-03-12 14:00:00,44.93,45.15,44.91,44.97,112600.0,36.7151,36.8948,36.6987,36.7477,112600.0
2008-03-12 14:30:00,44.98,45.18,44.94,44.99,75100.0,36.7559,36.9193,36.7232,36.7641,75100.0
2008-03-12 15:00:00,44.99,45.0,44.83,44.87,135700.0,36.7641,36.7723,36.6333,36.666,135700.0
2008-03-12 15:30:00,44.87,44.87,44.46,44.54,380900.0,36.666,36.666,36.331,36.3964,380900.0
2008-03-13 09:30:00,44.04,44.11,43.29,43.5,220800.0,35.9878,36.045,35.3749,35.5465,220800.0
2008-03-13 10:00:00,43.51,43.78,43.43,43.48,189500.0,35.5547,35.7753,35.4893,35.5302,189500.0
2008-03-13 10:30:00,43.48,43.51,43.24,43.47,203900.0,35.5302,35.5547,35.3341,35.522,203900.0
2008-03-13 11:00:00,43.49,44.09,43.39,43.93,252000.0,35.5383,36.0286,35.4566,35.8979,252000.0
2008-03-13 11:30:00,43.89,43.92,43.48,43.8,148800.0,35.8652,35.8897,35.5302,35.7917,148800.0
2008-03-13 12:00:00,43.82,43.95,43.66,43.75,163600.0,35.808,35.9142,35.6773,35.7508,163600.0
2008-03-13 12:30:00,43.76,43.89,43.66,43.72,113900.0,35.759,35.8652,35.6773,35.7263,113900.0
2008-03-13 13:00:00,43.72,44.26,43.64,44.2,146800.0,35.7263,36.1676,35.6609,36.1185,146800.0
2008-03-13 13:30:00,44.22,44.49,44.1,44.31,120300.0,36.1349,36.3555,36.0368,36.2084,120300.0
2008-03-13 14:00:00,44.33,44.45,44.17,44.42,94900.0,36.2248,36.3228,36.094,36.2983,94900.0
2008-03-13 14:30:00,44.42,44.43,44.1,44.28,157800.0,36.2983,36.3065,36.0368,36.1839,157800.0
2008-03-13 15:00:00,44.28,44.42,44.2,44.4,206400.0,36.1839,36.2983,36.1185,36.282,206400.0
2008-03-13 15:30:00,44.4,44.43,44.16,44.19,217200.0,36.282,36.3065,36.0858,36.1104,217200.0
2008-03-14 09:30:00,44.53,44.78,43.37,43.43,135200.0,36.3882,36.5925,35.4403,35.4893,135200.0
2008-03-14 10:00:00,43.44,44.21,42.8,44.03,269600.0,35.4975,36.1267,34.9745,35.9796,269600.0
2008-03-14 10:30:00,44.01,44.19,43.79,44.08,164500.0,35.9633,36.1104,35.7835,36.0205,164500.0
2008-03-14 11:00:00,44.09,44.28,43.68,43.68,137100.0,36.0286,36.1839,35.6936,35.6936,137100.0
2008-03-14 11:30:00,43.65,44.05,43.6,43.94,115800.0,35.6691,35.996,35.6282,35.9061,115800.0
2008-03-14 12:00:00,43.95,44.03,43.75,43.78,143000.0,35.9142,35.9796,35.7508,35.7753,143000.0
2008-03-14 12:30:00,43.77,43.78,43.48,43.54,192800.0,35.7672,35.7753,35.5302,35.5792,192800.0
2008-03-14 13:00:00,43.54,43.66,43.39,43.53,148600.0,35.5792,35.6773,35.4566,35.571,148600.0
2008-03-14 13:30:00,43.53,43.69,43.44,43.5,158500.0,35.571,35.7018,35.4975,35.5465,158500.0
2008-03-14 14:00:00,43.5,43.64,43.13,43.14,159100.0,35.5465,35.6609,35.2442,35.2523,159100.0
2008-03-14 14:30:00,43.15,43.6,43.08,43.54,163600.0,35.2605,35.6282,35.2033,35.5792,163600.0
2008-03-14 15:00:00,43.5,44.14,43.36,44.03,214400.0,35.5465,36.0695,35.4321,35.9796,214400.0
2008-03-14 15:30:00,44.03,44.08,43.52,43.74,326000.0,35.9796,36.0205,35.5629,35.7426,326000.0
2008-03-17 09:30:00,42.77,43.49,42.55,43.27,130100.0,34.95,35.5383,34.7702,35.3586,130100.0
2008-03-17 10:00:00,43.25,43.82,43.25,43.64,114100.0,35.3422,35.808,35.3422,35.6609,114100.0
2008-03-17 10:30:00,43.65,43.87,43.52,43.57,139500.0,35.6691,35.8489,35.5629,35.6037,139500.0
2008-03-17 11:00:00,43.61,43.69,43.07,43.21,105300.0,35.6364,35.7018,35.1951,35.3095,105300.0
2008-03-17 11:30:00,43.18,43.4,42.89,42.93,94000.0,35.285,35.4648,35.048,35.0807,94000.0
2008-03-17 12:00:00,42.9,43.0,42.75,42.86,120700.0,35.0562,35.1379,34.9336,35.0235,120700.0
2008-03-17 12:30:00,42.86,42.99,42.7,42.83,147500.0,35.0235,35.1298,34.8928,34.999,147500.0
2008-03-17 13:00:00,42.83,42.87,42.57,42.75,173800.0,34.999,35.0317,34.7866,34.9336,173800.0
2008-03-17 13:30:00,42.76,43.08,42.58,43.07,134200.0,34.9418,35.2033,34.7947,35.1951,134200.0
2008-03-17 14:00:00,43.06,43.32,42.86,42.86,149200.0,35.187,35.3994,35.0235,35.0235,149200.0
2008-03-17 14:30:00,42.86,43.27,42.78,43.11,199600.0,35.0235,35.3586,34.9582,35.2278,199600.0
2008-03-17 15:00:00,43.11,43.51,43.05,43.31,241900.0,35.2278,35.5547,35.1788,35.3913,241900.0
2008-03-17 15:30:00,43.3,43.52,42.97,43.0,268100.0,35.3831,35.5629,35.1134,35.1379,268100.0
2008-03-18 09:30:00,43.48,44.17,43.47,44.02,175900.0,35.5302,36.094,35.522,35.9714,175900.0
2008-03-18 10:00:00,44.03,44.23,43.97,44.12,105400.0,35.9796,36.143,35.9306,36.0532,105400.0
2008-03-18 10:30:00,44.12,44.16,43.94,43.99,139600.0,36.0532,36.0858,35.9061,35.9469,139600.0
2008-03-18 11:00:00,43.98,44.09,43.88,43.92,148800.0,35.9388,36.0286,35.857,35.8897,148800.0
2008-03-18 11:30:00,43.92,44.08,43.91,43.93,107600.0,35.8897,36.0205,35.8816,35.8979,107600.0
2008-03-18 12:00:00,43.96,43.96,43.79,43.95,63500.0,35.9224,35.9224,35.7835,35.9142,63500.0
2008-03-18 12:30:00,43.95,44.17,43.92,44.15,77600.0,35.9142,36.094,35.8897,36.0777,77600.0
2008-03-18 13:00:00,44.14,44.29,44.07,44.28,117700.0,36.0695,36.1921,36.0123,36.1839,117700.0
2008-03-18 13:30:00,44.29,44.37,44.24,44.27,120800.0,36.1921,36.2574,36.1512,36.1757,120800.0
2008-03-18 14:00:00,44.27,44.28,43.57,43.78,205500.0,36.1757,36.1839,35.6037,35.7753,205500.0
2008-03-18 14:30:00,43.77,44.45,43.39,44.39,247000.0,35.7672,36.3228,35.4566,36.2738,247000.0
2008-03-18 15:00:00,44.38,44.43,44.01,44.39,164500.0,36.2656,36.3065,35.9633,36.2738,164500.0
2008-03-18 15:30:00,44.42,44.77,44.37,44.63,296300.0,36.2983,36.5843,36.2574,36.4699,296300.0
2008-03-19 09:30:00,45.19,45.55,44.9,45.03,139800.0,36.9275,37.2217,36.6905,36.7968,139800.0
2008-03-19 10:00:00,45.04,45.09,44.86,45.02,112100.0,36.8049,36.8458,36.6579,36.7886,112100.0
2008-03-19 10:30:00,45.03,45.04,44.75,44.95,64100.0,36.7968,36.8049,36.568,36.7314,64100.0
2008-03-19 11:00:00,44.96,45.01,44.78,44.96,66600.0,36.7396,36.7804,36.5925,36.7396,66600.0
2008-03-19 11:30:00,44.96,45.04,44.79,44.79,72700.0,36.7396,36.8049,36.6007,36.6007,72700.0
2008-03-19 12:00:00,44.81,44.84,44.42,44.54,108700.0,36.617,36.6415,36.2983,36.3964,108700.0
2008-03-19 12:30:00,44.53,44.65,44.26,44.59,85600.0,36.3882,36.4863,36.1676,36.4372,85600.0
2008-03-19 13:00:00,44.6,44.9,44.54,44.67,165100.0,36.4454,36.6905,36.3964,36.5026,165100.0
2008-03-19 13:30:00,44.67,44.73,44.05,44.17,175400.0,36.5026,36.5516,35.996,36.094,175400.0
2008-03-19 14:00:00,44.19,44.39,44.06,44.19,232300.0,36.1104,36.2738,36.0041,36.1104,232300.0
2008-03-19 14:30:00,44.21,44.31,43.96,44.27,164400.0,36.1267,36.2084,35.9224,36.1757,164400.0
2008-03-19 15:00:00,44.26,44.32,43.86,43.95,209700.0,36.1676,36.2166,35.8407,35.9142,209700.0
2008-03-19 15:30:00,43.95,44.02,43.48,43.48,269900.0,35.9142,35.9714,35.5302,35.5302,269900.0
2008-03-20 09:30:00,43.71,43.71,42.79,43.13,342700.0,35.7181,35.7181,34.9663,35.2442,342700.0
2008-03-20 10:00:00,43.2,43.5,42.97,43.5,135200.0,35.3014,35.5465,35.1134,35.5465,135200.0
2008-03-20 10:30:00,43.49,43.69,43.28,43.55,79000.0,35.5383,35.7018,35.3667,35.5874,79000.0
2008-03-20 11:00:00,43.53,43.59,43.29,43.48,88800.0,35.571,35.6201,35.3749,35.5302,88800.0
2008-03-20 11:30:00,43.47,43.5,42.99,43.03,95900.0,35.522,35.5465,35.1298,35.1625,95900.0
2008-03-20 12:00:00,43.04,43.25,43.04,43.09,76800.0,35.1706,35.3422,35.1706,35.2115,76800.0
2008-03-20 12:30:00,43.09,43.17,43.01,43.08,132500.0,35.2115,35.2769,35.1461,35.2033,132500.0
2008-03-20 13:00:00,43.08,43.15,42.99,43.08,68800.0,35.2033,35.2605,35.1298,35.2033,68800.0
2008-03-20 13:30:00,43.07,43.33,43.06,43.31,103600.0,35.1951,35.4076,35.187,35.3913,103600.0
2008-03-20 14:00:00,43.31,43.45,43.22,43.34,84500.0,35.3913,35.5057,35.3177,35.4158,84500.0
2008-03-20 14:30:00,43.34,43.57,43.3,43.51,110700.0,35.4158,35.6037,35.3831,35.5547,110700.0
2008-03-20 15:00:00,43.53,43.71,43.44,43.47,187800.0,35.571,35.7181,35.4975,35.522,187800.0
2008-03-20 15:30:00,43.48,43.49,43.1,43.28,412000.0,35.5302,35.5383,35.2197,35.3667,412000.0
2008-03-24 09:30:00,43.4,44.06,43.4,43.78,61900.0,35.4648,36.0041,35.4648,35.7753,61900.0
2008-03-24 10:00:00,43.78,44.09,43.78,43.93,167900.0,35.7753,36.0286,35.7753,35.8979,167900.0
2008-03-24 10:30:00,43.94,44.14,43.89,44.02,104500.0,35.9061,36.0695,35.8652,35.9714,104500.0
2008-03-24 11:00:00,44.02,44.06,43.84,43.96,62300.0,35.9714,36.0041,35.8244,35.9224,62300.0
2008-03-24 11:30:00,43.97,44.47,43.96,44.22,134600.0,35.9306,36.3392,35.9224,36.1349,134600.0
2008-03-24 12:00:00,44.21,44.27,44.18,44.21,43500.0,36.1267,36.1757,36.1022,36.1267,43500.0
2008-03-24 12:30:00,44.22,44.42,44.18,44.28,61500.0,36.1349,36.2983,36.1022,36.1839,61500.0
2008-03-24 13:00:00,44.3,44.31,44.17,44.24,50800.0,36.2002,36.2084,36.094,36.1512,50800.0
2008-03-24 13:30:00,44.24,44.28,44.12,44.19,86600.0,36.1512,36.1839,36.0532,36.1104,86600.0
2008-03-24 14:00:00,44.19,44.19,43.99,44.13,73000.0,36.1104,36.1104,35.9469,36.0613,73000.0
2008-03-24 14:30:00,44.14,44.2,43.91,43.95,129400.0,36.0695,36.1185,35.8816,35.9142,129400.0
2008-03-24 15:00:00,43.95,44.0,43.78,43.78,193100.0,35.9142,35.9551,35.7753,35.7753,193100.0
2008-03-24 15:30:00,43.77,43.91,43.71,43.78,184900.0,35.7672,35.8816,35.7181,35.7753,184900.0
2008-03-25 09:30:00,43.77,44.67,43.76,44.22,115500.0,35.7672,36.5026,35.759,36.1349,115500.0
2008-03-25 10:00:00,44.16,44.19,43.89,44.14,74200.0,36.0858,36.1104,35.8652,36.0695,74200.0
2008-03-25 10:30:00,44.15,44.36,43.98,44.28,60900.0,36.0777,36.2493,35.9388,36.1839,60900.0
2008-03-25 11:00:00,44.26,44.35,44.17,44.24,66700.0,36.1676,36.2411,36.094,36.1512,66700.0
2008-03-25 11:30:00,44.23,44.35,44.02,44.06,68500.0,36.143,36.2411,35.9714,36.0041,68500.0
2008-03-25 12:00:00,44.05,44.11,43.94,44.03,130700.0,35.996,36.045,35.9061,35.9796,130700.0
2008-03-25 12:30:00,44.02,44.14,43.95,44.05,83800.0,35.9714,36.0695,35.9142,35.996,83800.0
2008-03-25 13:00:00,44.03,44.08,43.94,44.08,123800.0,35.9796,36.0205,35.9061,36.0205,123800.0
2008-03-25 13:30:00,44.09,44.27,43.98,44.22,62800.0,36.0286,36.1757,35.9388,36.1349,62800.0
2008-03-25 14:00:00,44.24,44.34,44.15,44.27,50200.0,36.1512,36.2329,36.0777,36.1757,50200.0
2008-03-25 14:30:00,44.24,44.32,44.1,44.25,101100.0,36.1512,36.2166,36.0368,36.1594,101100.0
2008-03-25 15:00:00,44.26,44.36,44.16,44.19,91400.0,36.1676,36.2493,36.0858,36.1104,91400.0
2008-03-25 15:30:00,44.23,44.28,44.06,44.18,154700.0,36.143,36.1839,36.0041,36.1022,154700.0
2008-03-26 09:30:00,44.06,44.29,43.84,44.04,102400.0,36.0041,36.1921,35.8244,35.9878,102400.0
2008-03-26 10:00:00,44.06,44.1,43.96,44.06,82000.0,36.0041,36.0368,35.9224,36.0041,82000.0
2008-03-26 10:30:00,44.07,44.08,43.63,43.78,89500.0,36.0123,36.0205,35.6527,35.7753,89500.0
2008-03-26 11:00:00,43.79,44.09,43.75,44.08,63300.0,35.7835,36.0286,35.7508,36.0205,63300.0
2008-03-26 11:30:00,44.09,44.17,43.95,44.13,49200.0,36.0286,36.094,35.9142,36.0613,49200.0
2008-03-26 12:00:00,44.12,44.26,44.05,44.11,68000.0,36.0532,36.1676,35.996,36.045,68000.0
2008-03-26 12:30:00,44.11,44.15,43.93,43.98,127000.0,36.045,36.0777,35.8979,35.9388,127000.0
2008-03-26 13:00:00,43.98,44.0,43.75,43.78,57300.0,35.9388,35.9551,35.7508,35.7753,57300.0
2008-03-26 13:30:00,43.78,43.84,43.67,43.81,45000.0,35.7753,35.8244,35.6854,35.7998,45000.0
2008-03-26 14:00:00,43.8,43.83,43.68,43.72,89100.0,35.7917,35.8162,35.6936,35.7263,89100.0
2008-03-26 14:30:00,43.72,43.83,43.59,43.83,153700.0,35.7263,35.8162,35.6201,35.8162,153700.0
2008-03-26 15:00:00,43.82,43.85,43.52,43.63,142200.0,35.808,35.8325,35.5629,35.6527,142200.0
2008-03-26 15:30:00,43.62,43.75,43.54,43.67,140300.0,35.6446,35.7508,35.5792,35.6854,140300.0
2008-03-27 09:30:00,44.05,44.05,43.45,43.71,78800.0,35.996,35.996,35.5057,35.7181,78800.0
2008-03-27 10:00:00,43.71,43.77,43.37,43.37,145000.0,35.7181,35.7672,35.4403,35.4403,145000.0
2008-03-27 10:30:00,43.38,43.69,43.29,43.64,111600.0,35.4485,35.7018,35.3749,35.6609,111600.0
2008-03-27 11:00:00,43.65,43.77,43.57,43.66,82100.0,35.6691,35.7672,35.6037,35.6773,82100.0
2008-03-27 11:30:00,43.66,43.81,43.57,43.66,101500.0,35.6773,35.7998,35.6037,35.6773,101500.0
2008-03-27 12:00:00,43.66,43.99,43.62,43.98,139000.0,35.6773,35.9469,35.6446,35.9388,139000.0
2008-03-27 12:30:00,43.97,44.11,43.87,43.94,119800.0,35.9306,36.045,35.8489,35.9061,119800.0
2008-03-27 13:00:00,43.93,44.06,43.9,43.9,66600.0,35.8979,36.0041,35.8734,35.8734,66600.0
2008-03-27 13:30:00,43.91,43.99,43.71,43.74,134200.0,35.8816,35.9469,35.7181,35.7426,134200.0
2008-03-27 14:00:00,43.74,43.92,43.6,43.82,130900.0,35.7426,35.8897,35.6282,35.808,130900.0
2008-03-27 14:30:00,43.82,44.12,43.8,43.91,116600.0,35.808,36.0532,35.7917,35.8816,116600.0
2008-03-27 15:00:00,43.9,44.02,43.74,43.81,153600.0,35.8734,35.9714,35.7426,35.7998,153600.0
2008-03-27 15:30:00,43.81,43.95,43.51,43.53,225900.0,35.7998,35.9142,35.5547,35.571,225900.0
2008-03-28 09:30:00,43.79,43.79,43.06,43.35,76600.0,35.7835,35.7835,35.187,35.4239,76600.0
2008-03-28 10:00:00,43.35,43.66,43.31,43.45,92700.0,35.4239,35.6773,35.3913,35.5057,92700.0
2008-03-28 10:30:00,43.45,43.55,43.27,43.52,71300.0,35.5057,35.5874,35.3586,35.5629,71300.0
2008-03-28 11:00:00,43.49,43.72,43.46,43.7,89800.0,35.5383,35.7263,35.5138,35.7099,89800.0
2008-03-28 11:30:00,43.71,43.8,43.63,43.74,57100.0,35.7181,35.7917,35.6527,35.7426,57100.0
2008-03-28 12:00:00,43.73,43.73,43.41,43.48,57400.0,35.7345,35.7345,35.473,35.5302,57400.0
2008-03-28 12:30:00,43.47,43.48,43.3,43.38,37400.0,35.522,35.5302,35.3831,35.4485,37400.0
2008-03-28 13:00:00,43.41,43.51,43.39,43.41,29700.0,35.473,35.5547,35.4566,35.473,29700.0
2008-03-28 13:30:00,43.41,43.41,43.17,43.25,45300.0,35.473,35.473,35.2769,35.3422,45300.0
2008-03-28 14:00:00,43.24,43.39,43.14,43.19,71300.0,35.3341,35.4566,35.2523,35.2932,71300.0
2008-03-28 14:30:00,43.21,43.24,43.07,43.14,97500.0,35.3095,35.3341,35.1951,35.2523,97500.0
2008-03-28 15:00:00,43.14,43.15,42.85,42.9,239800.0,35.2523,35.2605,35.0154,35.0562,239800.0
2008-03-28 15:30:00,42.9,42.9,42.65,42.84,450900.0,35.0562,35.0562,34.8519,35.0072,450900.0
2008-03-31 09:30:00,42.78,43.24,42.52,43.07,128900.0,34.9582,35.3341,34.7457,35.1951,128900.0
2008-03-31 10:00:00,43.03,43.04,42.84,42.93,87500.0,35.1625,35.1706,35.0072,35.0807,87500.0
2008-03-31 10:30:00,42.92,43.02,42.81,43.0,123600.0,35.0726,35.1543,34.9827,35.1379,123600.0
2008-03-31 11:00:00,42.99,43.16,42.94,43.1,89300.0,35.1298,35.2687,35.0889,35.2197,89300.0
2008-03-31 11:30:00,43.07,43.29,43.05,43.16,83000.0,35.1951,35.3749,35.1788,35.2687,83000.0
2008-03-31 12:00:00,43.16,43.21,42.96,43.03,64500.0,35.2687,35.3095,35.1053,35.1625,64500.0
2008-03-31 12:30:00,43.03,43.13,42.96,43.1,51100.0,35.1625,35.2442,35.1053,35.2197,51100.0
2008-03-31 13:00:00,43.1,43.26,43.06,43.26,38300.0,35.2197,35.3504,35.187,35.3504,38300.0
2008-03-31 13:30:00,43.27,43.31,43.21,43.22,46200.0,35.3586,35.3913,35.3095,35.3177,46200.0
2008-03-31 14:00:00,43.23,43.32,43.16,43.29,197500.0,35.3259,35.3994,35.2687,35.3749,197500.0
2008-03-31 14:30:00,43.29,43.4,43.26,43.4,152800.0,35.3749,35.4648,35.3504,35.4648,152800.0
2008-03-31 15:00:00,43.38,43.46,43.29,43.36,130400.0,35.4485,35.5138,35.3749,35.4321,130400.0
2008-03-31 15:30:00,43.37,43.54,43.36,43.38,268000.0,35.4403,35.5792,35.4321,35.4485,268000.0
2008-04-01 09:30:00,43.6,44.0,43.31,43.6,101400.0,35.6282,35.9551,35.3913,35.6282,101400.0
2008-04-01 10:00:00,43.61,43.82,43.4,43.7,120700.0,35.6364,35.808,35.4648,35.7099,120700.0
2008-04-01 10:30:00,43.7,43.93,43.63,43.91,210400.0,35.7099,35.8979,35.6527,35.8816,210400.0
2008-04-01 11:00:00,43.9,44.04,43.83,43.93,87000.0,35.8734,35.9878,35.8162,35.8979,87000.0
2008-04-01 11:30:00,43.93,44.11,43.86,44.11,78400.0,35.8979,36.045,35.8407,36.045,78400.0
2008-04-01 12:00:00,44.08,44.27,44.08,44.24,73700.0,36.0205,36.1757,36.0205,36.1512,73700.0
2008-04-01 12:30:00,44.26,44.34,44.21,44.25,92000.0,36.1676,36.2329,36.1267,36.1594,92000.0
2008-04-01 13:00:00,44.25,44.45,44.24,44.45,108200.0,36.1594,36.3228,36.1512,36.3228,108200.0
2008-04-01 13:30:00,44.45,44.52,44.38,44.49,158800.0,36.3228,36.38,36.2656,36.3555,158800.0
2008-04-01 14:00:00,44.5,44.58,44.41,44.5,144400.0,36.3637,36.4291,36.2901,36.3637,144400.0
2008-04-01 14:30:00,44.51,44.79,44.47,44.66,164500.0,36.3719,36.6007,36.3392,36.4944,164500.0
2008-04-01 15:00:00,44.64,44.86,44.64,44.78,180900.0,36.4781,36.6579,36.4781,36.5925,180900.0
2008-04-01 15:30:00,44.78,44.96,43.98,44.94,279200.0,36.5925,36.7396,35.9388,36.7232,279200.0
2008-04-02 09:30:00,45.11,45.13,44.85,44.93,113900.0,36.8621,36.8785,36.6497,36.7151,113900.0
2008-04-02 10:00:00,44.91,45.37,44.86,45.3,109400.0,36.6987,37.0746,36.6579,37.0174,109400.0
2008-04-02 10:30:00,45.32,45.71,45.32,45.69,148100.0,37.0338,37.3524,37.0338,37.3361,148100.0
2008-04-02 11:00:00,45.67,45.72,45.56,45.72,274000.0,37.3198,37.3606,37.2299,37.3606,274000.0
2008-04-02 11:30:00,45.71,46.01,45.7,45.94,225100.0,37.3524,37.5976,37.3443,37.5404,225100.0
2008-04-02 12:00:00,45.95,46.03,45.66,45.69,165200.0,37.5486,37.6139,37.3116,37.3361,165200.0
2008-04-02 12:30:00,45.69,45.77,45.64,45.68,98900.0,37.3361,37.4015,37.2952,37.3279,98900.0
2008-04-02 13:00:00,45.7,45.7,45.4,45.5,291600.0,37.3443,37.3443,37.0991,37.1808,291600.0
2008-04-02 13:30:00,45.5,45.58,45.4,45.49,394200.0,37.1808,37.2462,37.0991,37.1727,394200.0
2008-04-02 14:00:00,45.49,45.57,45.35,45.38,146200.0,37.1727,37.238,37.0583,37.0828,146200.0
2008-04-02 14:30:00,45.39,45.43,45.18,45.3,133800.0,37.091,37.1236,36.9193,37.0174,133800.0
2008-04-02 15:00:00,45.3,45.47,45.13,45.46,157900.0,37.0174,37.1563,36.8785,37.1482,157900.0
2008-04-02 15:30:00,45.46,45.62,45.3,45.57,272500.0,37.1482,37.2789,37.0174,37.238,272500.0
2008-04-03 09:30:00,45.37,45.66,45.25,45.44,84400.0,37.0746,37.3116,36.9765,37.1318,84400.0
2008-04-03 10:00:00,45.41,45.59,45.09,45.17,151600.0,37.1073,37.2544,36.8458,36.9112,151600.0
2008-04-03 10:30:00,45.16,45.24,45.06,45.11,110400.0,36.903,36.9684,36.8213,36.8621,110400.0
2008-04-03 11:00:00,45.1,45.3,45.04,45.09,193100.0,36.854,37.0174,36.8049,36.8458,193100.0
2008-04-03 11:30:00,45.09,45.19,44.94,44.95,103800.0,36.8458,36.9275,36.7232,36.7314,103800.0
2008-04-03 12:00:00,44.95,45.04,44.92,45.0,37300.0,36.7314,36.8049,36.7069,36.7723,37300.0
2008-04-03 12:30:00,45.0,45.18,44.95,45.0,168500.0,36.7723,36.9193,36.7314,36.7723,168500.0
2008-04-03 13:00:00,45.0,45.07,44.93,45.0,170900.0,36.7723,36.8295,36.7151,36.7723,170900.0
2008-04-03 13:30:00,45.0,45.0,44.87,44.89,88800.0,36.7723,36.7723,36.666,36.6824,88800.0
2008-04-03 14:00:00,44.89,44.99,44.84,44.87,94500.0,36.6824,36.7641,36.6415,36.666,94500.0
2008-04-03 14:30:00,44.88,44.96,44.68,44.93,104900.0,36.6742,36.7396,36.5108,36.7151,104900.0
2008-04-03 15:00:00,44.94,44.98,44.72,44.76,158400.0,36.7232,36.7559,36.5435,36.5761,158400.0
2008-04-03 15:30:00,44.74,44.87,44.6,44.83,185600.0,36.5598,36.666,36.4454,36.6333,185600.0
2008-04-04 09:30:00,45.0,45.17,44.81,44.84,105300.0,36.7723,36.9112,36.617,36.6415,105300.0
2008-04-04 10:00:00,44.87,44.98,44.66,44.75,80100.0,36.666,36.7559,36.4944,36.568,80100.0
2008-04-04 10:30:00,44.76,44.95,44.61,44.95,97300.0,36.5761,36.7314,36.4536,36.7314,97300.0
2008-04-04 11:00:00,44.95,45.02,44.87,45.01,78000.0,36.7314,36.7886,36.666,36.7804,78000.0
2008-04-04 11:30:00,45.02,45.03,44.8,44.81,60400.0,36.7886,36.7968,36.6088,36.617,60400.0
2008-04-04 12:00:00,44.81,44.98,44.76,44.95,108900.0,36.617,36.7559,36.5761,36.7314,108900.0
2008-04-04 12:30:00,44.95,45.0,44.84,44.96,88900.0,36.7314,36.7723,36.6415,36.7396,88900.0
2008-04-04 13:00:00,44.96,45.05,44.9,45.03,91900.0,36.7396,36.8131,36.6905,36.7968,91900.0
2008-04-04 13:30:00,45.04,45.05,44.87,44.89,68700.0,36.8049,36.8131,36.666,36.6824,68700.0
2008-04-04 14:00:00,44.91,44.95,44.7,44.75,101600.0,36.6987,36.7314,36.5271,36.568,101600.0
2008-04-04 14:30:00,44.75,44.95,44.73,44.79,124100.0,36.568,36.7314,36.5516,36.6007,124100.0
2008-04-04 15:00:00,44.79,44.8,44.57,44.67,147100.0,36.6007,36.6088,36.4209,36.5026,147100.0
2008-04-04 15:30:00,44.66,44.81,44.61,44.79,143700.0,36.4944,36.617,36.4536,36.6007,143700.0
2008-04-07 09:30:00,45.04,45.16,44.75,44.96,119100.0,36.8049,36.903,36.568,36.7396,119100.0
2008-04-07 10:00:00,44.97,44.99,44.71,44.71,66900.0,36.7477,36.7641,36.5353,36.5353,66900.0
2008-04-07 10:30:00,44.71,44.94,44.7,44.94,55100.0,36.5353,36.7232,36.5271,36.7232,55100.0
2008-04-07 11:00:00,44.94,44.98,44.78,44.94,64000.0,36.7232,36.7559,36.5925,36.7232,64000.0
2008-04-07 11:30:00,44.94,45.12,44.92,44.97,69600.0,36.7232,36.8703,36.7069,36.7477,69600.0
2008-04-07 12:00:00,44.97,45.15,44.95,45.13,43200.0,36.7477,36.8948,36.7314,36.8785,43200.0
2008-04-07 12:30:00,45.13,45.4,45.13,45.25,67800.0,36.8785,37.0991,36.8785,36.9765,67800.0
2008-04-07 13:00:00,45.25,45.26,44.86,44.96,45000.0,36.9765,36.9847,36.6579,36.7396,45000.0
2008-04-07 13:30:00,44.96,45.04,44.84,44.94,41700.0,36.7396,36.8049,36.6415,36.7232,41700.0
2008-04-07 14:00:00,44.94,44.97,44.57,44.59,89900.0,36.7232,36.7477,36.4209,36.4372,89900.0
2008-04-07 14:30:00,44.58,44.72,44.47,44.67,88000.0,36.4291,36.5435,36.3392,36.5026,88000.0
2008-04-07 15:00:00,44.67,44.75,44.44,44.71,121500.0,36.5026,36.568,36.3146,36.5353,121500.0
2008-04-07 15:30:00,44.71,44.74,44.5,44.63,126700.0,36.5353,36.5598,36.3637,36.4699,126700.0
2008-04-08 09:30:00,44.48,44.57,44.14,44.54,64000.0,36.3473,36.4209,36.0695,36.3964,64000.0
2008-04-08 10:00:00,44.53,44.6,44.33,44.47,53900.0,36.3882,36.4454,36.2248,36.3392,53900.0
2008-04-08 10:30:00,44.47,44.57,44.39,44.48,36000.0,36.3392,36.4209,36.2738,36.3473,36000.0
2008-04-08 11:00:00,44.48,44.48,44.3,44.42,48700.0,36.3473,36.3473,36.2002,36.2983,48700.0
2008-04-08 11:30:00,44.42,44.57,44.39,44.4,51200.0,36.2983,36.4209,36.2738,36.282,51200.0
2008-04-08 12:00:00,44.43,44.54,44.38,44.52,47100.0,36.3065,36.3964,36.2656,36.38,47100.0
2008-04-08 12:30:00,44.52,44.68,44.51,44.58,65100.0,36.38,36.5108,36.3719,36.4291,65100.0
2008-04-08 13:00:00,44.59,44.66,44.57,44.61,37200.0,36.4372,36.4944,36.4209,36.4536,37200.0
2008-04-08 13:30:00,44.61,44.77,44.5,44.69,65700.0,36.4536,36.5843,36.3637,36.5189,65700.0
2008-04-08 14:00:00,44.68,44.69,44.47,44.61,71000.0,36.5108,36.5189,36.3392,36.4536,71000.0
2008-04-08 14:30:00,44.6,44.8,44.57,44.79,62200.0,36.4454,36.6088,36.4209,36.6007,62200.0
2008-04-08 15:00:00,44.78,44.78,44.63,44.71,93700.0,36.5925,36.5925,36.4699,36.5353,93700.0
2008-04-08 15:30:00,44.74,44.86,44.65,44.72,83100.0,36.5598,36.6579,36.4863,36.5435,83100.0
2008-04-09 09:30:00,44.64,44.95,44.64,44.94,56800.0,36.4781,36.7314,36.4781,36.7232,56800.0
2008-04-09 10:00:00,44.96,44.96,44.66,44.71,60300.0,36.7396,36.7396,36.4944,36.5353,60300.0
2008-04-09 10:30:00,44.73,44.85,44.61,44.76,62400.0,36.5516,36.6497,36.4536,36.5761,62400.0
2008-04-09 11:00:00,44.78,44.9,44.62,44.67,60500.0,36.5925,36.6905,36.4617,36.5026,60500.0
2008-04-09 11:30:00,44.67,44.69,44.4,44.43,57700.0,36.5026,36.5189,36.282,36.3065,57700.0
2008-04-09 12:00:00,44.41,44.49,44.32,44.45,35100.0,36.2901,36.3555,36.2166,36.3228,35100.0
2008-04-09 12:30:00,44.45,44.45,44.32,44.35,71100.0,36.3228,36.3228,36.2166,36.2411,71100.0
2008-04-09 13:00:00,44.35,44.54,44.31,44.54,50100.0,36.2411,36.3964,36.2084,36.3964,50100.0
2008-04-09 13:30:00,44.53,44.64,44.5,44.64,79000.0,36.3882,36.4781,36.3637,36.4781,79000.0
2008-04-09 14:00:00,44.65,44.68,44.45,44.47,39900.0,36.4863,36.5108,36.3228,36.3392,39900.0
2008-04-09 14:30:00,44.45,44.52,44.36,44.42,37800.0,36.3228,36.38,36.2493,36.2983,37800.0
2008-04-09 15:00:00,44.42,44.46,44.29,44.36,103300.0,36.2983,36.331,36.1921,36.2493,103300.0
2008-04-09 15:30:00,44.38,44.58,44.35,44.43,58800.0,36.2656,36.4291,36.2411,36.3065,58800.0
2008-04-10 09:30:00,44.34,44.69,44.19,44.28,120300.0,36.2329,36.5189,36.1104,36.1839,120300.0
2008-04-10 10:00:00,44.26,44.74,44.25,44.7,113000.0,36.1676,36.5598,36.1594,36.5271,113000.0
2008-04-10 10:30:00,44.72,44.87,44.59,44.78,82000.0,36.5435,36.666,36.4372,36.5925,82000.0
2008-04-10 11:00:00,44.79,44.88,44.66,44.72,62100.0,36.6007,36.6742,36.4944,36.5435,62100.0
2008-04-10 11:30:00,44.72,44.99,44.72,44.97,64500.0,36.5435,36.7641,36.5435,36.7477,64500.0
2008-04-10 12:00:00,44.99,45.0,44.8,44.92,88500.0,36.7641,36.7723,36.6088,36.7069,88500.0
2008-04-10 12:30:00,44.92,45.05,44.85,44.89,52600.0,36.7069,36.8131,36.6497,36.6824,52600.0
2008-04-10 13:00:00,44.89,45.01,44.86,44.98,55900.0,36.6824,36.7804,36.6579,36.7559,55900.0
2008-04-10 13:30:00,44.99,45.09,44.95,44.99,107900.0,36.7641,36.8458,36.7314,36.7641,107900.0
2008-04-10 14:00:00,44.99,45.14,44.99,45.01,141400.0,36.7641,36.8867,36.7641,36.7804,141400.0
2008-04-10 14:30:00,45.01,45.26,44.89,45.21,111000.0,36.7804,36.9847,36.6824,36.9439,111000.0
2008-04-10 15:00:00,45.22,45.27,44.94,45.04,167700.0,36.952,36.9929,36.7232,36.8049,167700.0
2008-04-10 15:30:00,45.03,45.05,44.85,44.98,218800.0,36.7968,36.8131,36.6497,36.7559,218800.0
2008-04-11 09:30:00,44.52,44.83,44.39,44.75,109600.0,36.38,36.6333,36.2738,36.568,109600.0
2008-04-11 10:00:00,44.74,44.94,44.57,44.89,131000.0,36.5598,36.7232,36.4209,36.6824,131000.0
2008-04-11 10:30:00,44.87,45.31,44.87,45.1,138100.0,36.666,37.0256,36.666,36.854,138100.0
2008-04-11 11:00:00,45.06,45.13,44.97,45.07,69400.0,36.8213,36.8785,36.7477,36.8295,69400.0
2008-04-11 11:30:00,45.07,45.22,45.02,45.13,59800.0,36.8295,36.952,36.7886,36.8785,59800.0
2008-04-11 12:00:00,45.13,45.14,44.82,44.82,63100.0,36.8785,36.8867,36.6252,36.6252,63100.0
2008-04-11 12:30:00,44.83,45.09,44.83,45.07,43100.0,36.6333,36.8458,36.6333,36.8295,43100.0
2008-04-11 13:00:00,45.06,45.08,44.91,44.95,96700.0,36.8213,36.8376,36.6987,36.7314,96700.0
2008-04-11 13:30:00,44.94,44.97,44.77,44.82,119400.0,36.7232,36.7477,36.5843,36.6252,119400.0
2008-04-11 14:00:00,44.82,44.85,44.6,44.66,160200.0,36.6252,36.6497,36.4454,36.4944,160200.0
2008-04-11 14:30:00,44.67,44.78,44.65,44.66,146700.0,36.5026,36.5925,36.4863,36.4944,146700.0
2008-04-11 15:00:00,44.68,44.75,44.56,44.65,212900.0,36.5108,36.568,36.4127,36.4863,212900.0
2008-04-11 15:30:00,44.64,44.68,44.56,44.61,230500.0,36.4781,36.5108,36.4127,36.4536,230500.0
2008-04-14 09:30:00,44.49,45.03,44.47,45.03,71800.0,36.3555,36.7968,36.3392,36.7968,71800.0
2008-04-14 10:00:00,45.0,45.19,44.84,44.86,90500.0,36.7723,36.9275,36.6415,36.6579,90500.0
2008-04-14 10:30:00,44.86,45.02,44.84,45.01,58600.0,36.6579,36.7886,36.6415,36.7804,58600.0
2008-04-14 11:00:00,45.0,45.11,44.94,44.98,70900.0,36.7723,36.8621,36.7232,36.7559,70900.0
2008-04-14 11:30:00,44.98,45.0,44.86,44.9,50500.0,36.7559,36.7723,36.6579,36.6905,50500.0
2008-04-14 12:00:00,44.88,45.17,44.88,45.16,63500.0,36.6742,36.9112,36.6742,36.903,63500.0
2008-04-14 12:30:00,45.16,45.26,45.12,45.25,59900.0,36.903,36.9847,36.8703,36.9765,59900.0
2008-04-14 13:00:00,45.25,45.3,45.13,45.19,92700.0,36.9765,37.0174,36.8785,36.9275,92700.0
2008-04-14 13:30:00,45.19,45.22,45.07,45.1,84400.0,36.9275,36.952,36.8295,36.854,84400.0
2008-04-14 14:00:00,45.1,45.13,45.04,45.1,81400.0,36.854,36.8785,36.8049,36.854,81400.0
2008-04-14 14:30:00,45.1,45.24,45.07,45.08,120500.0,36.854,36.9684,36.8295,36.8376,120500.0
2008-04-14 15:00:00,45.08,45.13,45.03,45.09,152100.0,36.8376,36.8785,36.7968,36.8458,152100.0
2008-04-14 15:30:00,45.09,45.27,45.05,45.12,246800.0,36.8458,36.9929,36.8131,36.8703,246800.0
2008-04-15 09:30:00,45.55,45.91,45.16,45.47,123800.0,37.2217,37.5159,36.903,37.1563,123800.0
2008-04-15 10:00:00,45.45,45.47,45.08,45.09,82400.0,37.14,37.1563,36.8376,36.8458,82400.0
2008-04-15 10:30:00,45.1,45.2,45.07,45.17,49800.0,36.854,36.9357,36.8295,36.9112,49800.0
2008-04-15 11:00:00,45.16,45.17,44.84,44.89,67400.0,36.903,36.9112,36.6415,36.6824,67400.0
2008-04-15 11:30:00,44.87,45.04,44.87,44.93,58300.0,36.666,36.8049,36.666,36.7151,58300.0
2008-04-15 12:00:00,44.93,44.99,44.88,44.99,92900.0,36.7151,36.7641,36.6742,36.7641,92900.0
2008-04-15 12:30:00,44.98,45.04,44.93,44.97,40300.0,36.7559,36.8049,36.7151,36.7477,40300.0
2008-04-15 13:00:00,44.98,45.12,44.95,45.07,57300.0,36.7559,36.8703,36.7314,36.8295,57300.0
2008-04-15 13:30:00,45.08,45.3,44.99,45.26,53500.0,36.8376,37.0174,36.7641,36.9847,53500.0
2008-04-15 14:00:00,45.26,45.28,45.09,45.13,57700.0,36.9847,37.0011,36.8458,36.8785,57700.0
2008-04-15 14:30:00,45.14,45.22,45.02,45.06,80400.0,36.8867,36.952,36.7886,36.8213,80400.0
2008-04-15 15:00:00,45.06,45.22,45.03,45.21,88500.0,36.8213,36.952,36.7968,36.9439,88500.0
2008-04-15 15:30:00,45.22,45.27,45.08,45.26,145800.0,36.952,36.9929,36.8376,36.9847,145800.0
2008-04-16 09:30:00,45.61,46.25,45.45,45.96,83400.0,37.2707,37.7937,37.14,37.5567,83400.0
2008-04-16 10:00:00,45.96,46.04,45.86,46.0,54800.0,37.5567,37.6221,37.475,37.5894,54800.0
2008-04-16 10:30:00,46.01,46.14,45.92,46.14,67800.0,37.5976,37.7038,37.524,37.7038,67800.0
2008-04-16 11:00:00,46.13,46.23,45.99,46.09,70500.0,37.6957,37.7774,37.5812,37.663,70500.0
2008-04-16 11:30:00,46.07,46.1,45.91,46.01,60300.0,37.6466,37.6711,37.5159,37.5976,60300.0
2008-04-16 12:00:00,46.01,46.32,45.98,46.28,74800.0,37.5976,37.8509,37.5731,37.8182,74800.0
2008-04-16 12:30:00,46.28,46.32,46.2,46.32,60900.0,37.8182,37.8509,37.7529,37.8509,60900.0
2008-04-16 13:00:00,46.32,46.35,46.12,46.21,75600.0,37.8509,37.8754,37.6875,37.761,75600.0
2008-04-16 13:30:00,46.23,46.37,46.15,46.3,65400.0,37.7774,37.8918,37.712,37.8346,65400.0
2008-04-16 14:00:00,46.3,46.39,46.22,46.37,96200.0,37.8346,37.9081,37.7692,37.8918,96200.0
2008-04-16 14:30:00,46.38,46.73,46.38,46.62,113400.0,37.8999,38.1859,37.8999,38.0961,113400.0
2008-04-16 15:00:00,46.63,46.84,46.57,46.79,149200.0,38.1042,38.2758,38.0552,38.235,149200.0
2008-04-16 15:30:00,46.8,46.99,46.72,46.88,277400.0,38.2431,38.3984,38.1778,38.3085,277400.0
2008-04-17 09:30:00,46.92,47.0,46.5,46.78,82600.0,38.3412,38.4066,37.998,38.2268,82600.0
2008-04-17 10:00:00,46.77,47.15,46.5,47.03,75600.0,38.2186,38.5292,37.998,38.4311,75600.0
2008-04-17 10:30:00,47.03,47.04,46.54,46.68,55000.0,38.4311,38.4393,38.0307,38.1451,55000.0
2008-04-17 11:00:00,46.69,46.7,46.18,46.22,62700.0,38.1533,38.1614,37.7365,37.7692,62700.0
2008-04-17 11:30:00,46.22,46.28,46.07,46.15,40100.0,37.7692,37.8182,37.6466,37.712,40100.0
2008-04-17 12:00:00,46.13,46.39,46.13,46.17,29600.0,37.6957,37.9081,37.6957,37.7283,29600.0
2008-04-17 12:30:00,46.18,46.28,46.14,46.27,51100.0,37.7365,37.8182,37.7038,37.8101,51100.0
2008-04-17 13:00:00,46.27,46.35,46.16,46.22,59100.0,37.8101,37.8754,37.7202,37.7692,59100.0
2008-04-17 13:30:00,46.21,46.41,46.15,46.29,74600.0,37.761,37.9245,37.712,37.8264,74600.0
2008-04-17 14:00:00,46.3,46.31,46.14,46.26,74800.0,37.8346,37.8427,37.7038,37.8019,74800.0
2008-04-17 14:30:00,46.26,46.56,46.25,46.45,119100.0,37.8019,38.047,37.7937,37.9571,119100.0
2008-04-17 15:00:00,46.45,46.65,46.44,46.58,135400.0,37.9571,38.1206,37.949,38.0634,135400.0
2008-04-17 15:30:00,46.57,46.68,46.51,46.55,317700.0,38.0552,38.1451,38.0062,38.0389,317700.0
2008-04-18 09:30:00,47.42,47.45,46.91,47.32,141500.0,38.7498,38.7743,38.333,38.6681,141500.0
2008-04-18 10:00:00,47.31,47.53,47.25,47.46,76400.0,38.6599,38.8397,38.6109,38.7825,76400.0
2008-04-18 10:30:00,47.48,47.82,47.46,47.79,106800.0,38.7988,39.0767,38.7825,39.0521,106800.0
2008-04-18 11:00:00,47.79,47.89,47.56,47.68,138000.0,39.0521,39.1339,38.8642,38.9623,138000.0
2008-04-18 11:30:00,47.69,48.0,47.58,47.96,93400.0,38.9704,39.2237,38.8805,39.1911,93400.0
2008-04-18 12:00:00,47.95,47.98,47.87,47.95,93200.0,39.1829,39.2074,39.1175,39.1829,93200.0
2008-04-18 12:30:00,47.95,47.99,47.89,47.9,76000.0,39.1829,39.2156,39.1339,39.142,76000.0
2008-04-18 13:00:00,47.9,48.0,47.9,47.94,84700.0,39.142,39.2237,39.142,39.1747,84700.0
2008-04-18 13:30:00,47.95,48.0,47.88,47.98,76000.0,39.1829,39.2237,39.1257,39.2074,76000.0
2008-04-18 14:00:00,47.97,47.98,47.62,47.69,123700.0,39.1992,39.2074,38.9132,38.9704,123700.0
2008-04-18 14:30:00,47.69,47.83,47.62,47.62,119400.0,38.9704,39.0848,38.9132,38.9132,119400.0
2008-04-18 15:00:00,47.62,47.77,47.56,47.61,107500.0,38.9132,39.0358,38.8642,38.9051,107500.0
2008-04-18 15:30:00,47.62,47.93,47.62,47.91,208600.0,38.9132,39.1665,38.9132,39.1502,208600.0
2008-04-21 09:30:00,47.76,47.93,47.63,47.84,42900.0,39.0276,39.1665,38.9214,39.093,42900.0
2008-04-21 10:00:00,47.82,47.96,47.73,47.83,51600.0,39.0767,39.1911,39.0031,39.0848,51600.0
2008-04-21 10:30:00,47.81,47.96,47.66,47.73,61600.0,39.0685,39.1911,38.9459,39.0031,61600.0
2008-04-21 11:00:00,47.73,47.73,47.42,47.46,65700.0,39.0031,39.0031,38.7498,38.7825,65700.0
2008-04-21 11:30:00,47.45,47.61,47.43,47.54,48600.0,38.7743,38.9051,38.758,38.8478,48600.0
2008-04-21 12:00:00,47.52,47.67,47.52,47.6,33100.0,38.8315,38.9541,38.8315,38.8969,33100.0
2008-04-21 12:30:00,47.58,47.61,47.49,47.54,29700.0,38.8805,38.9051,38.807,38.8478,29700.0
2008-04-21 13:00:00,47.54,47.74,47.54,47.68,58000.0,38.8478,39.0113,38.8478,38.9623,58000.0
2008-04-21 13:30:00,47.69,47.75,47.64,47.67,50100.0,38.9704,39.0195,38.9296,38.9541,50100.0
2008-04-21 14:00:00,47.67,47.84,47.64,47.73,56500.0,38.9541,39.093,38.9296,39.0031,56500.0
2008-04-21 14:30:00,47.73,47.86,47.66,47.84,120100.0,39.0031,39.1093,38.9459,39.093,120100.0
2008-04-21 15:00:00,47.83,48.11,47.83,48.0,124100.0,39.0848,39.3136,39.0848,39.2237,124100.0
2008-04-21 15:30:00,47.98,48.18,47.97,48.15,180300.0,39.2074,39.3708,39.1992,39.3463,180300.0
2008-04-22 09:30:00,47.89,47.97,47.62,47.73,66700.0,39.1339,39.1992,38.9132,39.0031,66700.0
2008-04-22 10:00:00,47.71,47.89,47.45,47.63,99300.0,38.9868,39.1339,38.7743,38.9214,99300.0
2008-04-22 10:30:00,47.62,47.79,47.59,47.72,51100.0,38.9132,39.0521,38.8887,38.9949,51100.0
2008-04-22 11:00:00,47.72,47.73,47.4,47.41,46300.0,38.9949,39.0031,38.7334,38.7416,46300.0
2008-04-22 11:30:00,47.41,47.61,47.22,47.28,64600.0,38.7416,38.9051,38.5864,38.6354,64600.0
2008-04-22 12:00:00,47.28,47.38,47.22,47.24,34600.0,38.6354,38.7171,38.5864,38.6027,34600.0
2008-04-22 12:30:00,47.23,47.32,47.1,47.19,88500.0,38.5945,38.6681,38.4883,38.5618,88500.0
2008-04-22 13:00:00,47.18,47.4,47.1,47.37,52800.0,38.5537,38.7334,38.4883,38.7089,52800.0
2008-04-22 13:30:00,47.37,47.49,47.35,47.38,38700.0,38.7089,38.807,38.6926,38.7171,38700.0
2008-04-22 14:00:00,47.37,47.65,47.34,47.53,89600.0,38.7089,38.9377,38.6844,38.8397,89600.0
2008-04-22 14:30:00,47.51,47.62,47.35,47.47,72300.0,38.8233,38.9132,38.6926,38.7906,72300.0
2008-04-22 15:00:00,47.46,47.57,47.4,47.48,109700.0,38.7825,38.8724,38.7334,38.7988,109700.0
2008-04-22 15:30:00,47.48,47.66,47.46,47.66,166600.0,38.7988,38.9459,38.7825,38.9459,166600.0
2008-04-23 09:30:00,47.58,48.1,47.33,47.64,63400.0,38.8805,39.3055,38.6762,38.9296,63400.0
2008-04-23 10:00:00,47.64,47.75,47.38,47.63,113600.0,38.9296,39.0195,38.7171,38.9214,113600.0
2008-04-23 10:30:00,47.65,47.95,47.55,47.71,95900.0,38.9377,39.1829,38.856,38.9868,95900.0
2008-04-23 11:00:00,47.72,47.74,47.36,47.39,96200.0,38.9949,39.0113,38.7008,38.7253,96200.0
2008-04-23 11:30:00,47.41,47.54,47.3,47.33,99700.0,38.7416,38.8478,38.6517,38.6762,99700.0
2008-04-23 12:00:00,47.32,47.43,47.23,47.34,79000.0,38.6681,38.758,38.5945,38.6844,79000.0
2008-04-23 12:30:00,47.32,47.35,47.16,47.25,122700.0,38.6681,38.6926,38.5373,38.6109,122700.0
2008-04-23 13:00:00,47.24,47.3,47.1,47.12,72300.0,38.6027,38.6517,38.4883,38.5046,72300.0
2008-04-23 13:30:00,47.12,47.17,46.94,47.12,121000.0,38.5046,38.5455,38.3576,38.5046,121000.0
2008-04-23 14:00:00,47.13,47.3,47.06,47.16,90400.0,38.5128,38.6517,38.4556,38.5373,90400.0
2008-04-23 14:30:00,47.16,47.29,46.96,47.04,117000.0,38.5373,38.6436,38.3739,38.4393,117000.0
2008-04-23 15:00:00,47.04,47.49,47.04,47.13,231200.0,38.4393,38.807,38.4393,38.5128,231200.0
2008-04-23 15:30:00,47.13,47.25,47.01,47.23,185700.0,38.5128,38.6109,38.4148,38.5945,185700.0
2008-04-24 09:30:00,48.91,48.91,46.68,47.09,104000.0,39.9674,39.9674,38.1451,38.4801,104000.0
2008-04-24 10:00:00,47.06,47.08,46.57,46.63,112500.0,38.4556,38.472,38.0552,38.1042,112500.0
2008-04-24 10:30:00,46.62,46.73,46.4,46.66,106200.0,38.0961,38.1859,37.9163,38.1287,106200.0
2008-04-24 11:00:00,46.67,46.98,46.6,46.97,62700.0,38.1369,38.3902,38.0797,38.3821,62700.0
2008-04-24 11:30:00,46.97,47.2,46.84,46.86,83700.0,38.3821,38.57,38.2758,38.2922,83700.0
2008-04-24 12:00:00,46.87,47.16,46.85,47.0,61900.0,38.3004,38.5373,38.284,38.4066,61900.0
2008-04-24 12:30:00,46.99,47.33,46.97,47.31,86600.0,38.3984,38.6762,38.3821,38.6599,86600.0
2008-04-24 13:00:00,47.31,47.42,47.28,47.36,78600.0,38.6599,38.7498,38.6354,38.7008,78600.0
2008-04-24 13:30:00,47.36,47.4,47.17,47.2,74300.0,38.7008,38.7334,38.5455,38.57,74300.0
2008-04-24 14:00:00,47.19,47.48,47.14,47.42,74300.0,38.5618,38.7988,38.521,38.7498,74300.0
2008-04-24 14:30:00,47.42,47.48,47.24,47.24,100300.0,38.7498,38.7988,38.6027,38.6027,100300.0
2008-04-24 15:00:00,47.24,47.31,46.98,47.05,140600.0,38.6027,38.6599,38.3902,38.4474,140600.0
2008-04-24 15:30:00,47.06,47.07,46.64,46.83,169800.0,38.4556,38.4638,38.1124,38.2677,169800.0
2008-04-25 09:30:00,47.0,47.26,46.64,46.74,55900.0,38.4066,38.619,38.1124,38.1941,55900.0
2008-04-25 10:00:00,46.71,47.0,46.5,46.97,64700.0,38.1696,38.4066,37.998,38.3821,64700.0
2008-04-25 10:30:00,46.96,47.12,46.85,47.11,71900.0,38.3739,38.5046,38.284,38.4965,71900.0
2008-04-25 11:00:00,47.12,47.15,46.68,46.79,52700.0,38.5046,38.5292,38.1451,38.235,52700.0
2008-04-25 11:30:00,46.8,47.14,46.8,47.14,35600.0,38.2431,38.521,38.2431,38.521,35600.0
2008-04-25 12:00:00,47.13,47.21,46.95,47.01,38000.0,38.5128,38.5782,38.3657,38.4148,38000.0
2008-04-25 12:30:00,47.02,47.08,46.89,47.0,33700.0,38.4229,38.472,38.3167,38.4066,33700.0
2008-04-25 13:00:00,47.0,47.1,46.96,47.0,39100.0,38.4066,38.4883,38.3739,38.4066,39100.0
2008-04-25 13:30:00,47.0,47.22,46.94,47.19,50700.0,38.4066,38.5864,38.3576,38.5618,50700.0
2008-04-25 14:00:00,47.19,47.2,46.99,47.13,53200.0,38.5618,38.57,38.3984,38.5128,53200.0
2008-04-25 14:30:00,47.15,47.21,47.04,47.07,79600.0,38.5292,38.5782,38.4393,38.4638,79600.0
2008-04-25 15:00:00,47.09,47.49,47.03,47.39,115900.0,38.4801,38.807,38.4311,38.7253,115900.0
2008-04-25 15:30:00,47.41,47.49,47.28,47.43,122700.0,38.7416,38.807,38.6354,38.758,122700.0
2008-04-28 09:30:00,47.7,47.78,46.92,46.92,95700.0,38.9786,39.044,38.3412,38.3412,95700.0
2008-04-28 10:00:00,46.94,46.94,46.54,46.67,121000.0,38.3576,38.3576,38.0307,38.1369,121000.0
2008-04-28 10:30:00,46.67,46.88,46.63,46.78,89900.0,38.1369,38.3085,38.1042,38.2268,89900.0
2008-04-28 11:00:00,46.78,46.9,46.73,46.73,88800.0,38.2268,38.3249,38.1859,38.1859,88800.0
2008-04-28 11:30:00,46.73,46.94,46.73,46.9,73000.0,38.1859,38.3576,38.1859,38.3249,73000.0
2008-04-28 12:00:00,46.9,47.04,46.87,46.92,63200.0,38.3249,38.4393,38.3004,38.3412,63200.0
2008-04-28 12:30:00,46.94,46.97,46.8,46.82,36900.0,38.3576,38.3821,38.2431,38.2595,36900.0
2008-04-28 13:00:00,46.82,46.95,46.82,46.86,46100.0,38.2595,38.3657,38.2595,38.2922,46100.0
2008-04-28 13:30:00,46.88,46.93,46.75,46.81,52200.0,38.3085,38.3494,38.2023,38.2513,52200.0
2008-04-28 14:00:00,46.84,46.92,46.77,46.78,52300.0,38.2758,38.3412,38.2186,38.2268,52300.0
2008-04-28 14:30:00,46.77,46.9,46.75,46.9,73900.0,38.2186,38.3249,38.2023,38.3249,73900.0
2008-04-28 15:00:00,46.9,46.94,46.72,46.73,89200.0,38.3249,38.3576,38.1778,38.1859,89200.0
2008-04-28 15:30:00,46.73,46.8,46.65,46.72,112800.0,38.1859,38.2431,38.1206,38.1778,112800.0
2008-04-29 09:30:00,46.8,46.93,46.4,46.62,85700.0,38.2431,38.3494,37.9163,38.0961,85700.0
2008-04-29 10:00:00,46.64,46.69,46.4,46.52,121000.0,38.1124,38.1533,37.9163,38.0143,121000.0
2008-04-29 10:30:00,46.52,46.53,46.21,46.26,87700.0,38.0143,38.0225,37.761,37.8019,87700.0
2008-04-29 11:00:00,46.25,46.32,46.14,46.29,97200.0,37.7937,37.8509,37.7038,37.8264,97200.0
2008-04-29 11:30:00,46.29,46.44,46.26,46.38,117200.0,37.8264,37.949,37.8019,37.8999,117200.0
2008-04-29 12:00:00,46.38,46.45,46.32,46.44,98300.0,37.8999,37.9571,37.8509,37.949,98300.0
2008-04-29 12:30:00,46.43,46.57,46.38,46.42,139700.0,37.9408,38.0552,37.8999,37.9326,139700.0
2008-04-29 13:00:00,46.43,46.48,46.32,46.39,112700.0,37.9408,37.9817,37.8509,37.9081,112700.0
2008-04-29 13:30:00,46.42,46.53,46.37,46.49,105100.0,37.9326,38.0225,37.8918,37.9898,105100.0
2008-04-29 14:00:00,46.48,46.65,46.44,46.52,98200.0,37.9817,38.1206,37.949,38.0143,98200.0
2008-04-29 14:30:00,46.5,46.68,46.36,46.6,99600.0,37.998,38.1451,37.8836,38.0797,99600.0
2008-04-29 15:00:00,46.62,46.66,46.4,46.4,100500.0,38.0961,38.1287,37.9163,37.9163,100500.0
2008-04-29 15:30:00,46.41,46.53,46.26,46.42,144900.0,37.9245,38.0225,37.8019,37.9326,144900.0
2008-04-30 09:30:00,46.53,46.81,46.33,46.35,56500.0,38.0225,38.2513,37.8591,37.8754,56500.0
2008-04-30 10:00:00,46.37,46.52,46.23,46.5,64500.0,37.8918,38.0143,37.7774,37.998,64500.0
2008-04-30 10:30:00,46.49,46.5,46.23,46.25,109300.0,37.9898,37.998,37.7774,37.7937,109300.0
2008-04-30 11:00:00,46.25,46.38,46.23,46.36,80300.0,37.7937,37.8999,37.7774,37.8836,80300.0
2008-04-30 11:30:00,46.35,46.36,46.18,46.28,44100.0,37.8754,37.8836,37.7365,37.8182,44100.0
2008-04-30 12:00:00,46.29,46.33,46.01,46.01,62500.0,37.8264,37.8591,37.5976,37.5976,62500.0
2008-04-30 12:30:00,46.02,46.15,46.01,46.09,43300.0,37.6058,37.712,37.5976,37.663,43300.0
2008-04-30 13:00:00,46.08,46.25,46.08,46.17,34700.0,37.6548,37.7937,37.6548,37.7283,34700.0
2008-04-30 13:30:00,46.19,46.24,46.11,46.16,45000.0,37.7447,37.7855,37.6793,37.7202,45000.0
2008-04-30 14:00:00,46.16,46.4,45.96,46.35,177700.0,37.7202,37.9163,37.5567,37.8754,177700.0
2008-04-30 14:30:00,46.33,46.5,46.07,46.1,139600.0,37.8591,37.998,37.6466,37.6711,139600.0
2008-04-30 15:00:00,46.07,46.15,45.77,45.86,138600.0,37.6466,37.712,37.4015,37.475,138600.0
2008-04-30 15:30:00,45.87,46.09,45.84,45.92,220400.0,37.4832,37.663,37.4587,37.524,220400.0
2008-05-01 09:30:00,45.98,45.98,45.35,45.37,80500.0,37.5731,37.5731,37.0583,37.0746,80500.0
2008-05-01 10:00:00,45.38,45.47,45.15,45.46,106900.0,37.0828,37.1563,36.8948,37.1482,106900.0
2008-05-01 10:30:00,45.48,45.7,45.17,45.48,156600.0,37.1645,37.3443,36.9112,37.1645,156600.0
2008-05-01 11:00:00,45.44,45.61,45.39,45.53,48000.0,37.1318,37.2707,37.091,37.2054,48000.0
2008-05-01 11:30:00,45.52,45.54,45.36,45.36,81700.0,37.1972,37.2135,37.0664,37.0664,81700.0
2008-05-01 12:00:00,45.36,45.58,45.36,45.45,87800.0,37.0664,37.2462,37.0664,37.14,87800.0
2008-05-01 12:30:00,45.45,45.76,45.44,45.73,151800.0,37.14,37.3933,37.1318,37.3688,151800.0
2008-05-01 13:00:00,45.73,45.82,45.63,45.69,123400.0,37.3688,37.4423,37.2871,37.3361,123400.0
2008-05-01 13:30:00,45.66,45.79,45.66,45.72,70000.0,37.3116,37.4178,37.3116,37.3606,70000.0
2008-05-01 14:00:00,45.72,45.96,45.68,45.85,98600.0,37.3606,37.5567,37.3279,37.4668,98600.0
2008-05-01 14:30:00,45.85,46.0,45.79,45.85,153200.0,37.4668,37.5894,37.4178,37.4668,153200.0
2008-05-01 15:00:00,45.85,45.97,45.76,45.85,156900.0,37.4668,37.5649,37.3933,37.4668,156900.0
2008-05-01 15:30:00,45.85,45.88,45.68,45.8,209500.0,37.4668,37.4914,37.3279,37.426,209500.0
2008-05-02 09:30:00,46.03,46.35,45.85,46.05,73500.0,37.6139,37.8754,37.4668,37.6303,73500.0
2008-05-02 10:00:00,46.08,46.19,45.76,45.83,102200.0,37.6548,37.7447,37.3933,37.4505,102200.0
2008-05-02 10:30:00,45.84,45.95,45.81,45.95,65500.0,37.4587,37.5486,37.4342,37.5486,65500.0
2008-05-02 11:00:00,45.95,46.2,45.95,46.07,99500.0,37.5486,37.7529,37.5486,37.6466,99500.0
2008-05-02 11:30:00,46.08,46.29,46.01,46.21,95400.0,37.6548,37.8264,37.5976,37.761,95400.0
2008-05-02 12:00:00,46.19,46.19,45.83,45.87,38900.0,37.7447,37.7447,37.4505,37.4832,38900.0
2008-05-02 12:30:00,45.87,45.93,45.68,45.72,38100.0,37.4832,37.5322,37.3279,37.3606,38100.0
2008-05-02 13:00:00,45.74,45.83,45.58,45.8,41900.0,37.377,37.4505,37.2462,37.426,41900.0
2008-05-02 13:30:00,45.82,45.96,45.75,45.85,39700.0,37.4423,37.5567,37.3851,37.4668,39700.0
2008-05-02 14:00:00,45.85,45.96,45.71,45.85,50800.0,37.4668,37.5567,37.3524,37.4668,50800.0
2008-05-02 14:30:00,45.82,45.97,45.79,45.84,39300.0,37.4423,37.5649,37.4178,37.4587,39300.0
2008-05-02 15:00:00,45.83,46.07,45.83,45.9,48900.0,37.4505,37.6466,37.4505,37.5077,48900.0
2008-05-02 15:30:00,45.93,46.0,45.84,45.94,92400.0,37.5322,37.5894,37.4587,37.5404,92400.0
2008-05-05 09:30:00,45.66,46.03,45.66,45.93,127200.0,37.3116,37.6139,37.3116,37.5322,127200.0
2008-05-05 10:00:00,45.95,46.01,45.71,45.79,64300.0,37.5486,37.5976,37.3524,37.4178,64300.0
2008-05-05 10:30:00,45.78,45.99,45.77,45.77,45800.0,37.4096,37.5812,37.4015,37.4015,45800.0
2008-05-05 11:00:00,45.77,45.87,45.68,45.82,43800.0,37.4015,37.4832,37.3279,37.4423,43800.0
2008-05-05 11:30:00,45.82,46.01,45.82,45.96,40300.0,37.4423,37.5976,37.4423,37.5567,40300.0
2008-05-05 12:00:00,45.96,46.01,45.86,45.93,52000.0,37.5567,37.5976,37.475,37.5322,52000.0
2008-05-05 12:30:00,45.94,45.98,45.82,45.87,57500.0,37.5404,37.5731,37.4423,37.4832,57500.0
2008-05-05 13:00:00,45.86,45.9,45.78,45.79,36100.0,37.475,37.5077,37.4096,37.4178,36100.0
2008-05-05 13:30:00,45.78,45.9,45.73,45.77,32900.0,37.4096,37.5077,37.3688,37.4015,32900.0
2008-05-05 14:00:00,45.73,45.99,45.72,45.97,42600.0,37.3688,37.5812,37.3606,37.5649,42600.0
2008-05-05 14:30:00,45.97,45.98,45.84,45.92,44400.0,37.5649,37.5731,37.4587,37.524,44400.0
2008-05-05 15:00:00,45.92,46.01,45.92,45.98,98800.0,37.524,37.5976,37.524,37.5731,98800.0
2008-05-05 15:30:00,45.98,46.01,45.85,45.97,145800.0,37.5731,37.5976,37.4668,37.5649,145800.0
2008-05-06 09:30:00,45.5,45.78,45.11,45.16,142400.0,37.1808,37.4096,36.8621,36.903,142400.0
2008-05-06 10:00:00,45.19,45.47,45.16,45.35,99100.0,36.9275,37.1563,36.903,37.0583,99100.0
2008-05-06 10:30:00,45.35,45.63,45.31,45.63,71400.0,37.0583,37.2871,37.0256,37.2871,71400.0
2008-05-06 11:00:00,45.63,45.75,45.55,45.73,65800.0,37.2871,37.3851,37.2217,37.3688,65800.0
2008-05-06 11:30:00,45.72,45.89,45.7,45.87,66400.0,37.3606,37.4995,37.3443,37.4832,66400.0
2008-05-06 12:00:00,45.88,46.03,45.85,45.94,63400.0,37.4914,37.6139,37.4668,37.5404,63400.0
2008-05-06 12:30:00,45.93,46.09,45.88,45.98,43100.0,37.5322,37.663,37.4914,37.5731,43100.0
2008-05-06 13:00:00,46.0,46.06,45.91,45.99,47100.0,37.5894,37.6385,37.5159,37.5812,47100.0
2008-05-06 13:30:00,45.95,45.99,45.82,45.87,48700.0,37.5486,37.5812,37.4423,37.4832,48700.0
2008-05-06 14:00:00,45.88,46.0,45.74,45.96,46300.0,37.4914,37.5894,37.377,37.5567,46300.0
2008-05-06 14:30:00,45.97,46.18,45.92,46.09,89600.0,37.5649,37.7365,37.524,37.663,89600.0
2008-05-06 15:00:00,46.09,46.26,45.97,46.11,219700.0,37.663,37.8019,37.5649,37.6793,219700.0
2008-05-06 15:30:00,46.12,46.17,46.02,46.12,89400.0,37.6875,37.7283,37.6058,37.6875,89400.0
2008-05-07 09:30:00,46.18,46.27,45.98,46.08,51900.0,37.7365,37.8101,37.5731,37.6548,51900.0
2008-05-07 10:00:00,46.08,46.21,45.94,46.13,68200.0,37.6548,37.761,37.5404,37.6957,68200.0
2008-05-07 10:30:00,46.1,46.22,45.96,46.16,40300.0,37.6711,37.7692,37.5567,37.7202,40300.0
2008-05-07 11:00:00,46.12,46.23,46.07,46.09,52600.0,37.6875,37.7774,37.6466,37.663,52600.0
2008-05-07 11:30:00,46.1,46.14,45.95,46.02,35300.0,37.6711,37.7038,37.5486,37.6058,35300.0
2008-05-07 12:00:00,46.01,46.06,45.95,46.04,29800.0,37.5976,37.6385,37.5486,37.6221,29800.0
2008-05-07 12:30:00,46.06,46.24,46.02,46.17,35600.0,37.6385,37.7855,37.6058,37.7283,35600.0
2008-05-07 13:00:00,46.18,46.2,45.97,46.0,32000.0,37.7365,37.7529,37.5649,37.5894,32000.0
2008-05-07 13:30:00,46.01,46.04,45.88,45.93,33300.0,37.5976,37.6221,37.4914,37.5322,33300.0
2008-05-07 14:00:00,45.93,45.96,45.63,45.66,45900.0,37.5322,37.5567,37.2871,37.3116,45900.0
2008-05-07 14:30:00,45.67,45.67,45.43,45.56,73400.0,37.3198,37.3198,37.1236,37.2299,73400.0
2008-05-07 15:00:00,45.59,45.67,45.37,45.47,69100.0,37.2544,37.3198,37.0746,37.1563,69100.0
2008-05-07 15:30:00,45.48,45.63,45.37,45.46,112100.0,37.1645,37.2871,37.0746,37.1482,112100.0
2008-05-08 09:30:00,45.87,45.87,45.2,45.23,69900.0,37.4832,37.4832,36.9357,36.9602,69900.0
2008-05-08 10:00:00,45.2,45.45,45.1,45.45,70200.0,36.9357,37.14,36.854,37.14,70200.0
2008-05-08 10:30:00,45.45,45.45,45.21,45.33,51900.0,37.14,37.14,36.9439,37.0419,51900.0
2008-05-08 11:00:00,45.31,45.61,45.29,45.53,59900.0,37.0256,37.2707,37.0092,37.2054,59900.0
2008-05-08 11:30:00,45.54,45.65,45.48,45.55,155400.0,37.2135,37.3034,37.1645,37.2217,155400.0
2008-05-08 12:00:00,45.54,45.58,45.5,45.53,33000.0,37.2135,37.2462,37.1808,37.2054,33000.0
2008-05-08 12:30:00,45.54,45.69,45.42,45.65,37700.0,37.2135,37.3361,37.1155,37.3034,37700.0
2008-05-08 13:00:00,45.66,45.79,45.53,45.79,18500.0,37.3116,37.4178,37.2054,37.4178,18500.0
2008-05-08 13:30:00,45.79,45.85,45.69,45.85,36000.0,37.4178,37.4668,37.3361,37.4668,36000.0
2008-05-08 14:00:00,45.85,45.86,45.57,45.6,37200.0,37.4668,37.475,37.238,37.2626,37200.0
2008-05-08 14:30:00,45.59,45.68,45.51,45.57,36300.0,37.2544,37.3279,37.189,37.238,36300.0
2008-05-08 15:00:00,45.55,45.68,45.53,45.6,45700.0,37.2217,37.3279,37.2054,37.2626,45700.0
2008-05-08 15:30:00,45.6,45.76,45.49,45.76,82900.0,37.2626,37.3933,37.1727,37.3933,82900.0
2008-05-09 09:30:00,45.66,45.66,45.1,45.3,39200.0,37.3116,37.3116,36.854,37.0174,39200.0
2008-05-09 10:00:00,45.31,45.43,44.93,45.01,53300.0,37.0256,37.1236,36.7151,36.7804,53300.0
2008-05-09 10:30:00,45.0,45.32,44.96,45.16,48100.0,36.7723,37.0338,36.7396,36.903,48100.0
2008-05-09 11:00:00,45.14,45.2,45.02,45.06,33300.0,36.8867,36.9357,36.7886,36.8213,33300.0
2008-05-09 11:30:00,45.08,45.21,45.05,45.17,25300.0,36.8376,36.9439,36.8131,36.9112,25300.0
2008-05-09 12:00:00,45.17,45.17,44.96,44.96,67500.0,36.9112,36.9112,36.7396,36.7396,67500.0
2008-05-09 12:30:00,45.0,45.09,44.9,45.09,43200.0,36.7723,36.8458,36.6905,36.8458,43200.0
2008-05-09 13:00:00,45.09,45.18,45.07,45.16,18600.0,36.8458,36.9193,36.8295,36.903,18600.0
2008-05-09 13:30:00,45.16,45.19,45.01,45.13,36500.0,36.903,36.9275,36.7804,36.8785,36500.0
2008-05-09 14:00:00,45.14,45.21,45.03,45.07,48400.0,36.8867,36.9439,36.7968,36.8295,48400.0
2008-05-09 14:30:00,45.06,45.18,45.04,45.18,46500.0,36.8213,36.9193,36.8049,36.9193,46500.0
2008-05-09 15:00:00,45.17,45.2,45.0,45.1,89000.0,36.9112,36.9357,36.7723,36.854,89000.0
2008-05-09 15:30:00,45.1,45.21,45.05,45.11,95400.0,36.854,36.9439,36.8131,36.8621,95400.0
2008-05-12 09:30:00,44.98,45.07,44.31,44.33,130300.0,36.7559,36.8295,36.2084,36.2248,130300.0
2008-05-12 10:00:00,44.33,44.64,44.18,44.61,107400.0,36.2248,36.4781,36.1022,36.4536,107400.0
2008-05-12 10:30:00,44.63,44.97,44.57,44.92,104300.0,36.4699,36.7477,36.4209,36.7069,104300.0
2008-05-12 11:00:00,44.94,44.95,44.78,44.88,62900.0,36.7232,36.7314,36.5925,36.6742,62900.0
2008-05-12 11:30:00,44.88,45.02,44.79,44.97,54500.0,36.6742,36.7886,36.6007,36.7477,54500.0
2008-05-12 12:00:00,44.96,44.99,44.85,44.87,66900.0,36.7396,36.7641,36.6497,36.666,66900.0
2008-05-12 12:30:00,44.87,44.94,44.84,44.85,41200.0,36.666,36.7232,36.6415,36.6497,41200.0
2008-05-12 13:00:00,44.85,44.88,44.71,44.72,46700.0,36.6497,36.6742,36.5353,36.5435,46700.0
2008-05-12 13:30:00,44.74,44.81,44.68,44.75,40200.0,36.5598,36.617,36.5108,36.568,40200.0
2008-05-12 14:00:00,44.76,44.94,44.73,44.89,62900.0,36.5761,36.7232,36.5516,36.6824,62900.0
2008-05-12 14:30:00,44.89,45.02,44.89,44.98,99400.0,36.6824,36.7886,36.6824,36.7559,99400.0
2008-05-12 15:00:00,44.98,45.09,44.93,45.03,108100.0,36.7559,36.8458,36.7151,36.7968,108100.0
2008-05-12 15:30:00,45.02,45.03,44.92,45.02,138700.0,36.7886,36.7968,36.7069,36.7886,138700.0
2008-05-13 09:30:00,45.04,45.2,44.84,44.97,105400.0,36.8049,36.9357,36.6415,36.7477,105400.0
2008-05-13 10:00:00,44.98,45.03,44.79,44.87,75500.0,36.7559,36.7968,36.6007,36.666,75500.0
2008-05-13 10:30:00,44.88,45.07,44.8,44.92,67900.0,36.6742,36.8295,36.6088,36.7069,67900.0
2008-05-13 11:00:00,44.9,45.21,44.9,45.13,63400.0,36.6905,36.9439,36.6905,36.8785,63400.0
2008-05-13 11:30:00,45.13,45.25,45.05,45.22,47600.0,36.8785,36.9765,36.8131,36.952,47600.0
2008-05-13 12:00:00,45.21,45.27,45.12,45.22,48300.0,36.9439,36.9929,36.8703,36.952,48300.0
2008-05-13 12:30:00,45.22,45.27,45.15,45.18,174900.0,36.952,36.9929,36.8948,36.9193,174900.0
2008-05-13 13:00:00,45.18,45.27,45.16,45.26,99800.0,36.9193,36.9929,36.903,36.9847,99800.0
2008-05-13 13:30:00,45.25,45.31,45.2,45.24,96700.0,36.9765,37.0256,36.9357,36.9684,96700.0
2008-05-13 14:00:00,45.24,45.41,45.19,45.2,90500.0,36.9684,37.1073,36.9275,36.9357,90500.0
2008-05-13 14:30:00,45.19,45.3,45.17,45.28,86800.0,36.9275,37.0174,36.9112,37.0011,86800.0
2008-05-13 15:00:00,45.29,45.38,45.22,45.28,102500.0,37.0092,37.0828,36.952,37.0011,102500.0
2008-05-13 15:30:00,45.28,45.39,45.22,45.35,102900.0,37.0011,37.091,36.952,37.0583,102900.0
2008-05-14 09:30:00,45.53,45.77,45.45,45.72,37800.0,37.2054,37.4015,37.14,37.3606,37800.0
2008-05-14 10:00:00,45.72,45.95,45.72,45.83,67600.0,37.3606,37.5486,37.3606,37.4505,67600.0
2008-05-14 10:30:00,45.83,46.08,45.81,46.07,54900.0,37.4505,37.6548,37.4342,37.6466,54900.0
2008-05-14 11:00:00,46.08,46.14,45.93,46.05,53600.0,37.6548,37.7038,37.5322,37.6303,53600.0
2008-05-14 11:30:00,46.06,46.14,46.02,46.13,29300.0,37.6385,37.7038,37.6058,37.6957,29300.0
2008-05-14 12:00:00,46.12,46.23,45.42,46.1,34600.0,37.6875,37.7774,37.1155,37.6711,34600.0
2008-05-14 12:30:00,46.09,46.1,46.0,46.1,24800.0,37.663,37.6711,37.5894,37.6711,24800.0
2008-05-14 13:00:00,46.08,46.22,46.08,46.12,21900.0,37.6548,37.7692,37.6548,37.6875,21900.0
2008-05-14 13:30:00,46.11,46.16,46.04,46.11,41500.0,37.6793,37.7202,37.6221,37.6793,41500.0
2008-05-14 14:00:00,46.11,46.22,46.1,46.13,36800.0,37.6793,37.7692,37.6711,37.6957,36800.0
2008-05-14 14:30:00,46.12,46.19,45.97,46.01,69500.0,37.6875,37.7447,37.5649,37.5976,69500.0
2008-05-14 15:00:00,46.0,46.05,45.87,45.89,69500.0,37.5894,37.6303,37.4832,37.4995,69500.0
2008-05-14 15:30:00,45.89,45.94,45.76,45.83,155500.0,37.4995,37.5404,37.3933,37.4505,155500.0
2008-05-15 09:30:00,45.95,45.95,45.5,45.61,67200.0,37.5486,37.5486,37.1808,37.2707,67200.0
2008-05-15 10:00:00,45.62,45.76,45.59,45.74,77300.0,37.2789,37.3933,37.2544,37.377,77300.0
2008-05-15 10:30:00,45.74,45.78,45.59,45.67,44200.0,37.377,37.4096,37.2544,37.3198,44200.0
2008-05-15 11:00:00,45.66,45.9,45.65,45.79,84400.0,37.3116,37.5077,37.3034,37.4178,84400.0
2008-05-15 11:30:00,45.81,45.89,45.79,45.88,56100.0,37.4342,37.4995,37.4178,37.4914,56100.0
2008-05-15 12:00:00,45.89,45.99,45.87,45.92,68700.0,37.4995,37.5812,37.4832,37.524,68700.0
2008-05-15 12:30:00,45.92,45.99,45.81,45.86,39100.0,37.524,37.5812,37.4342,37.475,39100.0
2008-05-15 13:00:00,45.85,45.91,45.76,45.82,47500.0,37.4668,37.5159,37.3933,37.4423,47500.0
2008-05-15 13:30:00,45.81,45.92,45.77,45.85,43300.0,37.4342,37.524,37.4015,37.4668,43300.0
2008-05-15 14:00:00,45.87,45.99,45.87,45.89,45200.0,37.4832,37.5812,37.4832,37.4995,45200.0
2008-05-15 14:30:00,45.89,45.97,45.84,45.87,43800.0,37.4995,37.5649,37.4587,37.4832,43800.0
2008-05-15 15:00:00,45.88,45.93,45.83,45.88,40800.0,37.4914,37.5322,37.4505,37.4914,40800.0
2008-05-15 15:30:00,45.9,46.13,45.83,46.06,101500.0,37.5077,37.6957,37.4505,37.6385,101500.0
2008-05-16 09:30:00,46.2,46.58,46.04,46.2,178800.0,37.7529,38.0634,37.6221,37.7529,178800.0
2008-05-16 10:00:00,46.22,46.28,45.99,46.24,49400.0,37.7692,37.8182,37.5812,37.7855,49400.0
2008-05-16 10:30:00,46.22,46.26,46.09,46.09,51900.0,37.7692,37.8019,37.663,37.663,51900.0
2008-05-16 11:00:00,46.09,46.16,46.06,46.12,46500.0,37.663,37.7202,37.6385,37.6875,46500.0
2008-05-16 11:30:00,46.12,46.3,46.1,46.16,32400.0,37.6875,37.8346,37.6711,37.7202,32400.0
2008-05-16 12:00:00,46.15,46.22,46.1,46.18,35700.0,37.712,37.7692,37.6711,37.7365,35700.0
2008-05-16 12:30:00,46.2,46.39,46.19,46.36,51500.0,37.7529,37.9081,37.7447,37.8836,51500.0
2008-05-16 13:00:00,46.36,46.42,46.28,46.32,42900.0,37.8836,37.9326,37.8182,37.8509,42900.0
2008-05-16 13:30:00,46.31,46.35,46.17,46.31,31100.0,37.8427,37.8754,37.7283,37.8427,31100.0
2008-05-16 14:00:00,46.3,46.35,46.22,46.33,33500.0,37.8346,37.8754,37.7692,37.8591,33500.0
2008-05-16 14:30:00,46.34,46.46,46.29,46.4,44300.0,37.8673,37.9653,37.8264,37.9163,44300.0
2008-05-16 15:00:00,46.4,46.63,46.37,46.55,75000.0,37.9163,38.1042,37.8918,38.0389,75000.0
2008-05-16 15:30:00,46.54,46.68,46.54,46.64,141000.0,38.0307,38.1451,38.0307,38.1124,141000.0
2008-05-19 09:30:00,46.62,46.87,46.26,46.35,69300.0,38.0961,38.3004,37.8019,37.8754,69300.0
2008-05-19 10:00:00,46.35,46.59,46.35,46.53,49400.0,37.8754,38.0715,37.8754,38.0225,49400.0
2008-05-19 10:30:00,46.52,46.56,46.41,46.45,73200.0,38.0143,38.047,37.9245,37.9571,73200.0
2008-05-19 11:00:00,46.46,46.46,46.35,46.37,62900.0,37.9653,37.9653,37.8754,37.8918,62900.0
2008-05-19 11:30:00,46.37,46.38,46.2,46.21,54300.0,37.8918,37.8999,37.7529,37.761,54300.0
2008-05-19 12:00:00,46.21,46.24,46.12,46.2,40200.0,37.761,37.7855,37.6875,37.7529,40200.0
2008-05-19 12:30:00,46.19,46.24,46.11,46.12,52900.0,37.7447,37.7855,37.6793,37.6875,52900.0
2008-05-19 13:00:00,46.13,46.27,46.08,46.23,110300.0,37.6957,37.8101,37.6548,37.7774,110300.0
2008-05-19 13:30:00,46.22,46.26,46.0,46.0,59800.0,37.7692,37.8019,37.5894,37.5894,59800.0
2008-05-19 14:00:00,46.01,46.02,45.75,45.88,145400.0,37.5976,37.6058,37.3851,37.4914,145400.0
2008-05-19 14:30:00,45.88,45.97,45.8,45.85,75400.0,37.4914,37.5649,37.426,37.4668,75400.0
2008-05-19 15:00:00,45.85,45.89,45.74,45.84,109200.0,37.4668,37.4995,37.377,37.4587,109200.0
2008-05-19 15:30:00,45.83,45.85,45.54,45.7,168100.0,37.4505,37.4668,37.2135,37.3443,168100.0
2008-05-20 09:30:00,45.27,45.6,45.04,45.18,114100.0,36.9929,37.2626,36.8049,36.9193,114100.0
2008-05-20 10:00:00,45.17,45.22,44.97,45.01,143800.0,36.9112,36.952,36.7477,36.7804,143800.0
2008-05-20 10:30:00,44.99,45.15,44.93,45.14,133700.0,36.7641,36.8948,36.7151,36.8867,133700.0
2008-05-20 11:00:00,45.15,45.21,44.89,45.12,134700.0,36.8948,36.9439,36.6824,36.8703,134700.0
2008-05-20 11:30:00,45.12,45.31,45.01,45.18,115700.0,36.8703,37.0256,36.7804,36.9193,115700.0
2008-05-20 12:00:00,45.2,45.35,45.11,45.3,65300.0,36.9357,37.0583,36.8621,37.0174,65300.0
2008-05-20 12:30:00,45.3,45.35,45.09,45.17,53100.0,37.0174,37.0583,36.8458,36.9112,53100.0
2008-05-20 13:00:00,45.18,45.2,45.05,45.13,64700.0,36.9193,36.9357,36.8131,36.8785,64700.0
2008-05-20 13:30:00,45.12,45.14,44.89,44.92,75400.0,36.8703,36.8867,36.6824,36.7069,75400.0
2008-05-20 14:00:00,44.94,45.02,44.91,45.0,67400.0,36.7232,36.7886,36.6987,36.7723,67400.0
2008-05-20 14:30:00,44.98,45.17,44.95,45.07,87900.0,36.7559,36.9112,36.7314,36.8295,87900.0
2008-05-20 15:00:00,45.1,45.32,45.1,45.28,102000.0,36.854,37.0338,36.854,37.0011,102000.0
2008-05-20 15:30:00,45.27,45.29,45.06,45.29,140600.0,36.9929,37.0092,36.8213,37.0092,140600.0
2008-05-21 09:30:00,45.11,45.42,45.11,45.26,77500.0,36.8621,37.1155,36.8621,36.9847,77500.0
2008-05-21 10:00:00,45.26,45.35,45.0,45.16,70500.0,36.9847,37.0583,36.7723,36.903,70500.0
2008-05-21 10:30:00,45.17,45.21,44.87,44.91,87500.0,36.9112,36.9439,36.666,36.6987,87500.0
2008-05-21 11:00:00,44.91,45.06,44.88,45.05,53500.0,36.6987,36.8213,36.6742,36.8131,53500.0
2008-05-21 11:30:00,45.01,45.27,45.0,45.19,48600.0,36.7804,36.9929,36.7723,36.9275,48600.0
2008-05-21 12:00:00,45.2,45.33,45.19,45.24,40800.0,36.9357,37.0419,36.9275,36.9684,40800.0
2008-05-21 12:30:00,45.25,45.34,45.22,45.24,59200.0,36.9765,37.0501,36.952,36.9684,59200.0
2008-05-21 13:00:00,45.26,45.29,45.15,45.16,44000.0,36.9847,37.0092,36.8948,36.903,44000.0
2008-05-21 13:30:00,45.19,45.23,44.99,45.0,46700.0,36.9275,36.9602,36.7641,36.7723,46700.0
2008-05-21 14:00:00,45.01,45.01,44.55,44.62,136400.0,36.7804,36.7804,36.4045,36.4617,136400.0
2008-05-21 14:30:00,44.6,44.63,44.25,44.35,87500.0,36.4454,36.4699,36.1594,36.2411,87500.0
2008-05-21 15:00:00,44.38,44.43,44.21,44.29,134500.0,36.2656,36.3065,36.1267,36.1921,134500.0
2008-05-21 15:30:00,44.27,44.45,44.19,44.34,201500.0,36.1757,36.3228,36.1104,36.2329,201500.0
2008-05-22 09:30:00,44.15,44.85,44.15,44.63,95900.0,36.0777,36.6497,36.0777,36.4699,95900.0
2008-05-22 10:00:00,44.59,44.81,44.56,44.68,75400.0,36.4372,36.617,36.4127,36.5108,75400.0
2008-05-22 10:30:00,44.67,44.9,44.65,44.8,107300.0,36.5026,36.6905,36.4863,36.6088,107300.0
2008-05-22 11:00:00,44.79,44.83,44.43,44.45,54800.0,36.6007,36.6333,36.3065,36.3228,54800.0
2008-05-22 11:30:00,44.46,44.56,44.28,44.31,75600.0,36.331,36.4127,36.1839,36.2084,75600.0
2008-05-22 12:00:00,44.32,44.55,44.3,44.53,61800.0,36.2166,36.4045,36.2002,36.3882,61800.0
2008-05-22 12:30:00,44.53,44.67,44.53,44.61,68000.0,36.3882,36.5026,36.3882,36.4536,68000.0
2008-05-22 13:00:00,44.6,44.71,44.54,44.55,47800.0,36.4454,36.5353,36.3964,36.4045,47800.0
2008-05-22 13:30:00,44.55,44.71,44.52,44.59,54400.0,36.4045,36.5353,36.38,36.4372,54400.0
2008-05-22 14:00:00,44.62,44.66,44.39,44.41,116300.0,36.4617,36.4944,36.2738,36.2901,116300.0
2008-05-22 14:30:00,44.41,44.52,44.41,44.46,96600.0,36.2901,36.38,36.2901,36.331,96600.0
2008-05-22 15:00:00,44.47,44.48,44.18,44.21,138000.0,36.3392,36.3473,36.1022,36.1267,138000.0
2008-05-22 15:30:00,44.19,44.3,44.11,44.24,183100.0,36.1104,36.2002,36.045,36.1512,183100.0
2008-05-23 09:30:00,43.95,44.04,43.81,43.94,152300.0,35.9142,35.9878,35.7998,35.9061,152300.0
2008-05-23 10:00:00,43.96,44.03,43.9,43.96,202900.0,35.9224,35.9796,35.8734,35.9224,202900.0
2008-05-23 10:30:00,43.92,43.96,43.75,43.8,80100.0,35.8897,35.9224,35.7508,35.7917,80100.0
2008-05-23 11:00:00,43.8,43.83,43.66,43.75,157100.0,35.7917,35.8162,35.6773,35.7508,157100.0
2008-05-23 11:30:00,43.75,43.87,43.71,43.81,140800.0,35.7508,35.8489,35.7181,35.7998,140800.0
2008-05-23 12:00:00,43.81,43.92,43.73,43.87,85200.0,35.7998,35.8897,35.7345,35.8489,85200.0
2008-05-23 12:30:00,43.87,43.9,43.72,43.75,127500.0,35.8489,35.8734,35.7263,35.7508,127500.0
2008-05-23 13:00:00,43.75,43.83,43.73,43.76,58000.0,35.7508,35.8162,35.7345,35.759,58000.0
2008-05-23 13:30:00,43.75,43.92,43.71,43.76,75200.0,35.7508,35.8897,35.7181,35.759,75200.0
2008-05-23 14:00:00,43.76,43.91,43.71,43.9,100900.0,35.759,35.8816,35.7181,35.8734,100900.0
2008-05-23 14:30:00,43.92,43.99,43.83,43.93,90500.0,35.8897,35.9469,35.8162,35.8979,90500.0
2008-05-23 15:00:00,43.91,43.93,43.69,43.78,89700.0,35.8816,35.8979,35.7018,35.7753,89700.0
2008-05-23 15:30:00,43.79,43.89,43.79,43.84,141800.0,35.7835,35.8652,35.7835,35.8244,141800.0
2008-05-27 09:30:00,43.71,43.92,43.31,43.36,155300.0,35.7181,35.8897,35.3913,35.4321,155300.0
2008-05-27 10:00:00,43.35,43.57,43.32,43.53,163800.0,35.4239,35.6037,35.3994,35.571,163800.0
2008-05-27 10:30:00,43.54,43.56,43.44,43.47,166600.0,35.5792,35.5955,35.4975,35.522,166600.0
2008-05-27 11:00:00,43.5,43.52,43.3,43.38,102600.0,35.5465,35.5629,35.3831,35.4485,102600.0
2008-05-27 11:30:00,43.39,43.39,43.13,43.16,162000.0,35.4566,35.4566,35.2442,35.2687,162000.0
2008-05-27 12:00:00,43.19,43.33,43.11,43.17,89200.0,35.2932,35.4076,35.2278,35.2769,89200.0
2008-05-27 12:30:00,43.2,43.28,43.16,43.26,39900.0,35.3014,35.3667,35.2687,35.3504,39900.0
2008-05-27 13:00:00,43.27,43.3,43.11,43.2,96500.0,35.3586,35.3831,35.2278,35.3014,96500.0
2008-05-27 13:30:00,43.2,43.36,43.18,43.35,50800.0,35.3014,35.4321,35.285,35.4239,50800.0
2008-05-27 14:00:00,43.34,43.41,43.29,43.32,54000.0,35.4158,35.473,35.3749,35.3994,54000.0
2008-05-27 14:30:00,43.32,43.61,43.31,43.54,122600.0,35.3994,35.6364,35.3913,35.5792,122600.0
2008-05-27 15:00:00,43.53,43.6,43.5,43.53,107100.0,35.571,35.6282,35.5465,35.571,107100.0
2008-05-27 15:30:00,43.54,43.72,43.52,43.66,197200.0,35.5792,35.7263,35.5629,35.6773,197200.0
2008-05-28 09:30:00,43.8,44.0,43.75,43.95,62800.0,35.7917,35.9551,35.7508,35.9142,62800.0
2008-05-28 10:00:00,43.95,43.98,43.78,43.95,97200.0,35.9142,35.9388,35.7753,35.9142,97200.0
2008-05-28 10:30:00,43.95,44.29,43.94,44.26,144300.0,35.9142,36.1921,35.9061,36.1676,144300.0
2008-05-28 11:00:00,44.26,44.36,44.2,44.3,71400.0,36.1676,36.2493,36.1185,36.2002,71400.0
2008-05-28 11:30:00,44.29,44.56,44.28,44.5,103000.0,36.1921,36.4127,36.1839,36.3637,103000.0
2008-05-28 12:00:00,44.47,44.69,44.4,44.65,90000.0,36.3392,36.5189,36.282,36.4863,90000.0
2008-05-28 12:30:00,44.65,44.78,44.64,44.75,77300.0,36.4863,36.5925,36.4781,36.568,77300.0
2008-05-28 13:00:00,44.75,44.86,44.7,44.76,61300.0,36.568,36.6579,36.5271,36.5761,61300.0
2008-05-28 13:30:00,44.76,44.8,44.47,44.53,92400.0,36.5761,36.6088,36.3392,36.3882,92400.0
2008-05-28 14:00:00,44.53,44.59,44.42,44.58,120400.0,36.3882,36.4372,36.2983,36.4291,120400.0
2008-05-28 14:30:00,44.58,44.59,44.48,44.51,176900.0,36.4291,36.4372,36.3473,36.3719,176900.0
2008-05-28 15:00:00,44.51,44.78,44.48,44.75,150500.0,36.3719,36.5925,36.3473,36.568,150500.0
2008-05-28 15:30:00,44.75,44.85,44.6,44.83,150300.0,36.568,36.6497,36.4454,36.6333,150300.0
2008-05-29 09:30:00,44.87,45.05,44.5,44.71,135100.0,36.666,36.8131,36.3637,36.5353,135100.0
2008-05-29 10:00:00,44.71,44.89,44.61,44.75,87700.0,36.5353,36.6824,36.4536,36.568,87700.0
2008-05-29 10:30:00,44.75,45.01,44.73,44.96,123000.0,36.568,36.7804,36.5516,36.7396,123000.0
2008-05-29 11:00:00,44.96,44.99,44.88,44.89,46100.0,36.7396,36.7641,36.6742,36.6824,46100.0
2008-05-29 11:30:00,44.88,44.92,44.74,44.79,61300.0,36.6742,36.7069,36.5598,36.6007,61300.0
2008-05-29 12:00:00,44.8,44.89,44.78,44.84,32500.0,36.6088,36.6824,36.5925,36.6415,32500.0
2008-05-29 12:30:00,44.84,45.02,44.84,44.97,53800.0,36.6415,36.7886,36.6415,36.7477,53800.0
2008-05-29 13:00:00,44.98,45.01,44.76,44.78,53300.0,36.7559,36.7804,36.5761,36.5925,53300.0
2008-05-29 13:30:00,44.78,44.79,44.66,44.69,64100.0,36.5925,36.6007,36.4944,36.5189,64100.0
2008-05-29 14:00:00,44.7,44.82,44.63,44.69,54800.0,36.5271,36.6252,36.4699,36.5189,54800.0
2008-05-29 14:30:00,44.7,44.76,44.64,44.72,41600.0,36.5271,36.5761,36.4781,36.5435,41600.0
2008-05-29 15:00:00,44.7,44.72,44.53,44.56,74600.0,36.5271,36.5435,36.3882,36.4127,74600.0
2008-05-29 15:30:00,44.57,44.66,44.45,44.58,106600.0,36.4209,36.4944,36.3228,36.4291,106600.0
2008-05-30 09:30:00,44.7,45.02,44.66,44.74,50800.0,36.5271,36.7886,36.4944,36.5598,50800.0
2008-05-30 10:00:00,44.73,44.73,44.53,44.6,51300.0,36.5516,36.5516,36.3882,36.4454,51300.0
2008-05-30 10:30:00,44.59,44.68,44.51,44.58,50900.0,36.4372,36.5108,36.3719,36.4291,50900.0
2008-05-30 11:00:00,44.6,44.77,44.46,44.76,50800.0,36.4454,36.5843,36.331,36.5761,50800.0
2008-05-30 11:30:00,44.74,44.81,44.71,44.76,29200.0,36.5598,36.617,36.5353,36.5761,29200.0
2008-05-30 12:00:00,44.76,44.81,44.65,44.73,51800.0,36.5761,36.617,36.4863,36.5516,51800.0
2008-05-30 12:30:00,44.73,44.77,44.68,44.71,15900.0,36.5516,36.5843,36.5108,36.5353,15900.0
2008-05-30 13:00:00,44.7,44.72,44.58,44.68,16600.0,36.5271,36.5435,36.4291,36.5108,16600.0
2008-05-30 13:30:00,44.68,44.71,44.65,44.67,15900.0,36.5108,36.5353,36.4863,36.5026,15900.0
2008-05-30 14:00:00,44.68,44.7,44.63,44.7,35700.0,36.5108,36.5271,36.4699,36.5271,35700.0
2008-05-30 14:30:00,44.7,44.85,44.68,44.82,34300.0,36.5271,36.6497,36.5108,36.6252,34300.0
2008-05-30 15:00:00,44.82,44.84,44.7,44.79,67100.0,36.6252,36.6415,36.5271,36.6007,67100.0
2008-05-30 15:30:00,44.8,44.85,44.73,44.77,100500.0,36.6088,36.6497,36.5516,36.5843,100500.0
2008-06-02 09:30:00,44.97,44.97,44.21,44.35,57600.0,36.7477,36.7477,36.1267,36.2411,57600.0
2008-06-02 10:00:00,44.39,44.48,44.16,44.26,43900.0,36.2738,36.3473,36.0858,36.1676,43900.0
2008-06-02 10:30:00,44.24,44.44,44.2,44.36,43800.0,36.1512,36.3146,36.1185,36.2493,43800.0
2008-06-02 11:00:00,44.34,44.42,44.28,44.32,38800.0,36.2329,36.2983,36.1839,36.2166,38800.0
2008-06-02 11:30:00,44.33,44.51,44.27,44.48,67500.0,36.2248,36.3719,36.1757,36.3473,67500.0
2008-06-02 12:00:00,44.47,44.52,44.4,44.47,48800.0,36.3392,36.38,36.282,36.3392,48800.0
2008-06-02 12:30:00,44.46,44.52,44.19,44.29,52800.0,36.331,36.38,36.1104,36.1921,52800.0
2008-06-02 13:00:00,44.25,44.37,44.22,44.25,32600.0,36.1594,36.2574,36.1349,36.1594,32600.0
2008-06-02 13:30:00,44.25,44.32,44.22,44.3,28400.0,36.1594,36.2166,36.1349,36.2002,28400.0
2008-06-02 14:00:00,44.29,44.31,44.2,44.27,33400.0,36.1921,36.2084,36.1185,36.1757,33400.0
2008-06-02 14:30:00,44.3,44.34,44.21,44.28,45100.0,36.2002,36.2329,36.1267,36.1839,45100.0
2008-06-02 15:00:00,44.29,44.42,44.21,44.39,65700.0,36.1921,36.2983,36.1267,36.2738,65700.0
2008-06-02 15:30:00,44.39,44.42,44.28,44.35,80900.0,36.2738,36.2983,36.1839,36.2411,80900.0
2008-06-03 09:30:00,44.32,44.42,44.17,44.28,32500.0,36.2166,36.2983,36.094,36.1839,32500.0
2008-06-03 10:00:00,44.31,44.53,44.31,44.32,56000.0,36.2084,36.3882,36.2084,36.2166,56000.0
2008-06-03 10:30:00,44.33,44.38,44.26,44.37,28600.0,36.2248,36.2656,36.1676,36.2574,28600.0
2008-06-03 11:00:00,44.38,44.53,44.35,44.5,39200.0,36.2656,36.3882,36.2411,36.3637,39200.0
2008-06-03 11:30:00,44.5,44.61,44.43,44.6,38500.0,36.3637,36.4536,36.3065,36.4454,38500.0
2008-06-03 12:00:00,44.58,44.67,44.58,44.6,36000.0,36.4291,36.5026,36.4291,36.4454,36000.0
2008-06-03 12:30:00,44.6,44.62,44.54,44.59,28200.0,36.4454,36.4617,36.3964,36.4372,28200.0
2008-06-03 13:00:00,44.6,44.61,44.41,44.41,20700.0,36.4454,36.4536,36.2901,36.2901,20700.0
2008-06-03 13:30:00,44.42,44.43,44.03,44.18,67400.0,36.2983,36.3065,35.9796,36.1022,67400.0
2008-06-03 14:00:00,44.18,44.22,43.86,43.88,44900.0,36.1022,36.1349,35.8407,35.857,44900.0
2008-06-03 14:30:00,43.87,44.19,43.87,44.18,59700.0,35.8489,36.1104,35.8489,36.1022,59700.0
2008-06-03 15:00:00,44.17,44.32,44.09,44.22,121000.0,36.094,36.2166,36.0286,36.1349,121000.0
2008-06-03 15:30:00,44.22,44.39,44.16,44.24,122400.0,36.1349,36.2738,36.0858,36.1512,122400.0
2008-06-04 09:30:00,44.04,44.61,44.04,44.4,50700.0,35.9878,36.4536,35.9878,36.282,50700.0
2008-06-04 10:00:00,44.43,44.49,44.28,44.49,43600.0,36.3065,36.3555,36.1839,36.3555,43600.0
2008-06-04 10:30:00,44.47,44.65,44.46,44.6,55300.0,36.3392,36.4863,36.331,36.4454,55300.0
2008-06-04 11:00:00,44.62,44.74,44.59,44.74,29000.0,36.4617,36.5598,36.4372,36.5598,29000.0
2008-06-04 11:30:00,44.74,44.85,44.48,44.84,47300.0,36.5598,36.6497,36.3473,36.6415,47300.0
2008-06-04 12:00:00,44.85,45.06,44.82,45.01,55200.0,36.6497,36.8213,36.6252,36.7804,55200.0
2008-06-04 12:30:00,45.03,45.09,44.93,45.0,49400.0,36.7968,36.8458,36.7151,36.7723,49400.0
2008-06-04 13:00:00,45.01,45.11,44.91,45.09,68100.0,36.7804,36.8621,36.6987,36.8458,68100.0
2008-06-04 13:30:00,45.08,45.18,45.01,45.12,27900.0,36.8376,36.9193,36.7804,36.8703,27900.0
2008-06-04 14:00:00,45.09,45.11,44.79,44.8,56600.0,36.8458,36.8621,36.6007,36.6088,56600.0
2008-06-04 14:30:00,44.79,44.92,44.6,44.72,144300.0,36.6007,36.7069,36.4454,36.5435,144300.0
2008-06-04 15:00:00,44.69,44.83,44.65,44.73,74800.0,36.5189,36.6333,36.4863,36.5516,74800.0
2008-06-04 15:30:00,44.72,44.81,44.59,44.67,96200.0,36.5435,36.617,36.4372,36.5026,96200.0
2008-06-05 09:30:00,44.94,45.19,44.75,45.14,50700.0,36.7232,36.9275,36.568,36.8867,50700.0
2008-06-05 10:00:00,45.14,45.42,45.02,45.39,84700.0,36.8867,37.1155,36.7886,37.091,84700.0
2008-06-05 10:30:00,45.4,45.48,45.36,45.41,63000.0,37.0991,37.1645,37.0664,37.1073,63000.0
2008-06-05 11:00:00,45.43,45.54,45.42,45.54,42200.0,37.1236,37.2135,37.1155,37.2135,42200.0
2008-06-05 11:30:00,45.53,45.67,45.45,45.59,39700.0,37.2054,37.3198,37.14,37.2544,39700.0
2008-06-05 12:00:00,45.59,45.76,45.59,45.73,44900.0,37.2544,37.3933,37.2544,37.3688,44900.0
2008-06-05 12:30:00,45.72,45.76,45.57,45.64,46600.0,37.3606,37.3933,37.238,37.2952,46600.0
2008-06-05 13:00:00,45.65,45.71,45.53,45.55,45300.0,37.3034,37.3524,37.2054,37.2217,45300.0
2008-06-05 13:30:00,45.55,45.65,45.52,45.58,27700.0,37.2217,37.3034,37.1972,37.2462,27700.0
2008-06-05 14:00:00,45.58,45.6,45.46,45.47,76100.0,37.2462,37.2626,37.1482,37.1563,76100.0
2008-06-05 14:30:00,45.45,45.65,45.4,45.57,32600.0,37.14,37.3034,37.0991,37.238,32600.0
2008-06-05 15:00:00,45.58,45.69,45.55,45.65,53000.0,37.2462,37.3361,37.2217,37.3034,53000.0
2008-06-05 15:30:00,45.67,45.89,45.66,45.86,104200.0,37.3198,37.4995,37.3116,37.475,104200.0
2008-06-06 09:30:00,45.96,46.0,45.23,45.4,75000.0,37.5567,37.5894,36.9602,37.0991,75000.0
2008-06-06 10:00:00,45.36,45.37,45.04,45.14,62300.0,37.0664,37.0746,36.8049,36.8867,62300.0
2008-06-06 10:30:00,45.13,45.22,45.02,45.06,52400.0,36.8785,36.952,36.7886,36.8213,52400.0
2008-06-06 11:00:00,45.07,45.07,44.88,44.93,55800.0,36.8295,36.8295,36.6742,36.7151,55800.0
2008-06-06 11:30:00,44.95,45.2,44.94,45.16,40300.0,36.7314,36.9357,36.7232,36.903,40300.0
2008-06-06 12:00:00,45.16,45.2,45.0,45.01,45600.0,36.903,36.9357,36.7723,36.7804,45600.0
2008-06-06 12:30:00,45.01,45.29,45.01,45.2,57100.0,36.7804,37.0092,36.7804,36.9357,57100.0
2008-06-06 13:00:00,45.2,45.21,44.99,45.07,38200.0,36.9357,36.9439,36.7641,36.8295,38200.0
2008-06-06 13:30:00,45.06,45.22,45.0,45.07,50600.0,36.8213,36.952,36.7723,36.8295,50600.0
2008-06-06 14:00:00,45.07,45.08,44.79,44.95,78500.0,36.8295,36.8376,36.6007,36.7314,78500.0
2008-06-06 14:30:00,44.93,45.0,44.8,44.81,54100.0,36.7151,36.7723,36.6088,36.617,54100.0
2008-06-06 15:00:00,44.82,45.04,44.67,44.71,98800.0,36.6252,36.8049,36.5026,36.5353,98800.0
2008-06-06 15:30:00,44.73,44.74,44.46,44.46,149300.0,36.5516,36.5598,36.331,36.331,149300.0
2008-06-09 09:30:00,44.44,44.78,44.36,44.59,43800.0,36.3146,36.5925,36.2493,36.4372,43800.0
2008-06-09 10:00:00,44.6,44.79,44.55,44.74,57300.0,36.4454,36.6007,36.4045,36.5598,57300.0
2008-06-09 10:30:00,44.78,44.78,44.64,44.69,31400.0,36.5925,36.5925,36.4781,36.5189,31400.0
2008-06-09 11:00:00,44.66,44.8,44.66,44.72,37700.0,36.4944,36.6088,36.4944,36.5435,37700.0
2008-06-09 11:30:00,44.72,44.81,44.67,44.72,34800.0,36.5435,36.617,36.5026,36.5435,34800.0
2008-06-09 12:00:00,44.73,44.81,44.61,44.79,20300.0,36.5516,36.617,36.4536,36.6007,20300.0
2008-06-09 12:30:00,44.8,44.89,44.76,44.87,27100.0,36.6088,36.6824,36.5761,36.666,27100.0
2008-06-09 13:00:00,44.88,44.88,44.53,44.58,37000.0,36.6742,36.6742,36.3882,36.4291,37000.0
2008-06-09 13:30:00,44.58,44.61,44.43,44.52,39600.0,36.4291,36.4536,36.3065,36.38,39600.0
2008-06-09 14:00:00,44.52,44.55,44.28,44.46,61600.0,36.38,36.4045,36.1839,36.331,61600.0
2008-06-09 14:30:00,44.45,44.62,44.44,44.48,98000.0,36.3228,36.4617,36.3146,36.3473,98000.0
2008-06-09 15:00:00,44.48,44.69,44.43,44.57,109400.0,36.3473,36.5189,36.3065,36.4209,109400.0
2008-06-09 15:30:00,44.57,44.85,44.57,44.71,113700.0,36.4209,36.6497,36.4209,36.5353,113700.0
2008-06-10 09:30:00,44.09,44.29,43.73,43.96,122400.0,36.0286,36.1921,35.7345,35.9224,122400.0
2008-06-10 10:00:00,43.96,44.2,43.89,44.13,134800.0,35.9224,36.1185,35.8652,36.0613,134800.0
2008-06-10 10:30:00,44.15,44.4,44.11,44.32,75500.0,36.0777,36.282,36.045,36.2166,75500.0
2008-06-10 11:00:00,44.32,44.4,44.2,44.26,60000.0,36.2166,36.282,36.1185,36.1676,60000.0
2008-06-10 11:30:00,44.28,44.37,44.14,44.34,60300.0,36.1839,36.2574,36.0695,36.2329,60300.0
2008-06-10 12:00:00,44.34,44.66,44.26,44.52,66100.0,36.2329,36.4944,36.1676,36.38,66100.0
2008-06-10 12:30:00,44.52,44.64,44.5,44.55,44600.0,36.38,36.4781,36.3637,36.4045,44600.0
2008-06-10 13:00:00,44.54,44.82,44.53,44.76,70000.0,36.3964,36.6252,36.3882,36.5761,70000.0
2008-06-10 13:30:00,44.76,44.76,44.59,44.65,62400.0,36.5761,36.5761,36.4372,36.4863,62400.0
2008-06-10 14:00:00,44.67,44.68,44.54,44.67,92700.0,36.5026,36.5108,36.3964,36.5026,92700.0
2008-06-10 14:30:00,44.68,44.79,44.55,44.79,90400.0,36.5108,36.6007,36.4045,36.6007,90400.0
2008-06-10 15:00:00,44.79,44.86,44.64,44.71,135400.0,36.6007,36.6579,36.4781,36.5353,135400.0
2008-06-10 15:30:00,44.69,44.79,44.64,44.65,127100.0,36.5189,36.6007,36.4781,36.4863,127100.0
2008-06-11 09:30:00,44.39,44.74,44.38,44.61,82900.0,36.2738,36.5598,36.2656,36.4536,82900.0
2008-06-11 10:00:00,44.6,44.69,44.2,44.26,106000.0,36.4454,36.5189,36.1185,36.1676,106000.0
2008-06-11 10:30:00,44.26,44.58,44.2,44.58,103700.0,36.1676,36.4291,36.1185,36.4291,103700.0
2008-06-11 11:00:00,44.58,44.6,44.35,44.41,61500.0,36.4291,36.4454,36.2411,36.2901,61500.0
2008-06-11 11:30:00,44.43,44.62,44.39,44.56,68100.0,36.3065,36.4617,36.2738,36.4127,68100.0
2008-06-11 12:00:00,44.56,44.58,44.34,44.38,44900.0,36.4127,36.4291,36.2329,36.2656,44900.0
2008-06-11 12:30:00,44.34,44.46,44.23,44.28,48800.0,36.2329,36.331,36.143,36.1839,48800.0
2008-06-11 13:00:00,44.27,44.39,44.24,44.26,40400.0,36.1757,36.2738,36.1512,36.1676,40400.0
2008-06-11 13:30:00,44.26,44.26,44.08,44.18,86500.0,36.1676,36.1676,36.0205,36.1022,86500.0
2008-06-11 14:00:00,44.17,44.37,44.09,44.22,92800.0,36.094,36.2574,36.0286,36.1349,92800.0
2008-06-11 14:30:00,44.24,44.24,44.05,44.08,50100.0,36.1512,36.1512,35.996,36.0205,50100.0
2008-06-11 15:00:00,44.08,44.13,43.88,44.04,94400.0,36.0205,36.0613,35.857,35.9878,94400.0
2008-06-11 15:30:00,44.05,44.06,43.86,43.91,143200.0,35.996,36.0041,35.8407,35.8816,143200.0
2008-06-12 09:30:00,44.15,44.73,44.15,44.73,77700.0,36.0777,36.5516,36.0777,36.5516,77700.0
2008-06-12 10:00:00,44.7,44.75,44.64,44.72,76700.0,36.5271,36.568,36.4781,36.5435,76700.0
2008-06-12 10:30:00,44.72,44.75,44.65,44.73,44100.0,36.5435,36.568,36.4863,36.5516,44100.0
2008-06-12 11:00:00,44.75,44.89,44.73,44.82,42500.0,36.568,36.6824,36.5516,36.6252,42500.0
2008-06-12 11:30:00,44.82,44.87,44.74,44.85,31800.0,36.6252,36.666,36.5598,36.6497,31800.0
2008-06-12 12:00:00,44.85,44.96,44.8,44.93,46000.0,36.6497,36.7396,36.6088,36.7151,46000.0
2008-06-12 12:30:00,44.93,44.96,44.85,44.91,42500.0,36.7151,36.7396,36.6497,36.6987,42500.0
2008-06-12 13:00:00,44.91,44.99,44.85,44.91,38300.0,36.6987,36.7641,36.6497,36.6987,38300.0
2008-06-12 13:30:00,44.91,44.98,44.7,44.76,37100.0,36.6987,36.7559,36.5271,36.5761,37100.0
2008-06-12 14:00:00,44.74,44.85,44.67,44.77,40000.0,36.5598,36.6497,36.5026,36.5843,40000.0
2008-06-12 14:30:00,44.76,44.81,44.56,44.66,36300.0,36.5761,36.617,36.4127,36.4944,36300.0
2008-06-12 15:00:00,44.64,44.65,44.46,44.53,122700.0,36.4781,36.4863,36.331,36.3882,122700.0
2008-06-12 15:30:00,44.54,44.93,44.53,44.88,346100.0,36.3964,36.7151,36.3882,36.6742,346100.0
2008-06-13 09:30:00,45.26,45.54,45.07,45.5,116000.0,37.0897,37.3192,36.934,37.2864,116000.0
2008-06-13 10:00:00,45.48,45.87,45.46,45.62,152800.0,37.27,37.5896,37.2536,37.3847,152800.0
2008-06-13 10:30:00,45.6,45.77,45.51,45.73,102600.0,37.3683,37.5077,37.2946,37.4749,102600.0
2008-06-13 11:00:00,45.73,45.85,45.64,45.77,107100.0,37.4749,37.5732,37.4011,37.5077,107100.0
2008-06-13 11:30:00,45.76,45.78,45.54,45.61,72200.0,37.4995,37.5159,37.3192,37.3765,72200.0
2008-06-13 12:00:00,45.6,45.6,45.48,45.55,59300.0,37.3683,37.3683,37.27,37.3274,59300.0
2008-06-13 12:30:00,45.54,45.54,45.33,45.41,61900.0,37.3192,37.3192,37.1471,37.2126,61900.0
2008-06-13 13:00:00,45.41,45.41,45.25,45.3,61100.0,37.2126,37.2126,37.0815,37.1225,61100.0
2008-06-13 13:30:00,45.31,45.32,45.15,45.26,52200.0,37.1307,37.1389,36.9996,37.0897,52200.0
2008-06-13 14:00:00,45.27,45.41,45.21,45.33,71500.0,37.0979,37.2126,37.0487,37.1471,71500.0
2008-06-13 14:30:00,45.33,45.52,45.32,45.5,67800.0,37.1471,37.3028,37.1389,37.2864,67800.0
2008-06-13 15:00:00,45.5,45.58,45.39,45.41,77400.0,37.2864,37.352,37.1963,37.2126,77400.0
2008-06-13 15:30:00,45.43,45.74,45.35,45.71,194600.0,37.229,37.4831,37.1635,37.4585,194600.0
2008-06-16 09:30:00,45.33,45.69,45.25,45.64,94900.0,37.1471,37.4421,37.0815,37.4011,94900.0
2008-06-16 10:00:00,45.65,45.84,45.6,45.71,81300.0,37.4093,37.565,37.3683,37.4585,81300.0
2008-06-16 10:30:00,45.71,45.89,45.69,45.87,75300.0,37.4585,37.606,37.4421,37.5896,75300.0
2008-06-16 11:00:00,45.87,45.93,45.79,45.84,74600.0,37.5896,37.6388,37.524,37.565,74600.0
2008-06-16 11:30:00,45.82,45.88,45.67,45.71,58000.0,37.5486,37.5978,37.4257,37.4585,58000.0
2008-06-16 12:00:00,45.71,45.77,45.64,45.66,55400.0,37.4585,37.5077,37.4011,37.4175,55400.0
2008-06-16 12:30:00,45.67,45.8,45.64,45.76,38100.0,37.4257,37.5322,37.4011,37.4995,38100.0
2008-06-16 13:00:00,45.76,45.76,45.63,45.75,47100.0,37.4995,37.4995,37.3929,37.4913,47100.0
2008-06-16 13:30:00,45.76,45.81,45.7,45.72,75700.0,37.4995,37.5404,37.4503,37.4667,75700.0
2008-06-16 14:00:00,45.72,45.77,45.61,45.65,116200.0,37.4667,37.5077,37.3765,37.4093,116200.0
2008-06-16 14:30:00,45.65,45.72,45.62,45.67,38600.0,37.4093,37.4667,37.3847,37.4257,38600.0
2008-06-16 15:00:00,45.67,45.7,45.53,45.58,84100.0,37.4257,37.4503,37.311,37.352,84100.0
2008-06-16 15:30:00,45.59,45.66,45.51,45.53,97600.0,37.3602,37.4175,37.2946,37.311,97600.0
2008-06-17 09:30:00,45.67,45.67,45.3,45.43,85500.0,37.4257,37.4257,37.1225,37.229,85500.0
2008-06-17 10:00:00,45.43,45.57,45.24,45.26,112700.0,37.229,37.3438,37.0733,37.0897,112700.0
2008-06-17 10:30:00,45.27,45.45,45.19,45.41,58400.0,37.0979,37.2454,37.0324,37.2126,58400.0
2008-06-17 11:00:00,45.4,45.49,45.24,45.29,55500.0,37.2044,37.2782,37.0733,37.1143,55500.0
2008-06-17 11:30:00,45.28,45.36,45.22,45.27,32600.0,37.1061,37.1717,37.0569,37.0979,32600.0
2008-06-17 12:00:00,45.26,45.36,45.23,45.3,29800.0,37.0897,37.1717,37.0651,37.1225,29800.0
2008-06-17 12:30:00,45.29,45.35,45.12,45.17,47200.0,37.1143,37.1635,36.975,37.016,47200.0
2008-06-17 13:00:00,45.18,45.24,45.11,45.18,70200.0,37.0242,37.0733,36.9668,37.0242,70200.0
2008-06-17 13:30:00,45.2,45.28,45.15,45.17,43500.0,37.0406,37.1061,36.9996,37.016,43500.0
2008-06-17 14:00:00,45.16,45.22,45.09,45.11,81400.0,37.0078,37.0569,36.9504,36.9668,81400.0
2008-06-17 14:30:00,45.11,45.16,45.04,45.07,85200.0,36.9668,37.0078,36.9094,36.934,85200.0
2008-06-17 15:00:00,45.08,45.13,44.91,44.96,108100.0,36.9422,36.9832,36.8029,36.8439,108100.0
2008-06-17 15:30:00,44.96,44.98,44.83,44.91,168000.0,36.8439,36.8603,36.7373,36.8029,168000.0
2008-06-18 09:30:00,44.73,44.98,44.69,44.79,51100.0,36.6554,36.8603,36.6226,36.7046,51100.0
2008-06-18 10:00:00,44.79,44.94,44.73,44.76,34300.0,36.7046,36.8275,36.6554,36.68,34300.0
2008-06-18 10:30:00,44.77,44.77,44.49,44.65,70600.0,36.6882,36.6882,36.4587,36.5898,70600.0
2008-06-18 11:00:00,44.65,44.81,44.62,44.75,48100.0,36.5898,36.721,36.5653,36.6718,48100.0
2008-06-18 11:30:00,44.75,44.99,44.75,44.92,36100.0,36.6718,36.8685,36.6718,36.8111,36100.0
2008-06-18 12:00:00,44.92,45.01,44.86,44.94,36100.0,36.8111,36.8849,36.7619,36.8275,36100.0
2008-06-18 12:30:00,44.95,45.0,44.83,44.84,28600.0,36.8357,36.8767,36.7373,36.7455,28600.0
2008-06-18 13:00:00,44.83,44.83,44.63,44.72,56600.0,36.7373,36.7373,36.5734,36.6472,56600.0
2008-06-18 13:30:00,44.72,44.75,44.64,44.7,42400.0,36.6472,36.6718,36.5816,36.6308,42400.0
2008-06-18 14:00:00,44.7,44.79,44.46,44.54,67200.0,36.6308,36.7046,36.4341,36.4997,67200.0
2008-06-18 14:30:00,44.53,44.66,44.49,44.65,61100.0,36.4915,36.598,36.4587,36.5898,61100.0
2008-06-18 15:00:00,44.66,44.84,44.56,44.72,73400.0,36.598,36.7455,36.5161,36.6472,73400.0
2008-06-18 15:30:00,44.71,44.78,44.58,44.67,93400.0,36.639,36.6964,36.5325,36.6062,93400.0
2008-06-19 09:30:00,44.72,44.92,44.55,44.57,59500.0,36.6472,36.8111,36.5079,36.5243,59500.0
2008-06-19 10:00:00,44.57,44.8,44.47,44.78,69500.0,36.5243,36.7128,36.4423,36.6964,69500.0
2008-06-19 10:30:00,44.77,45.04,44.72,45.03,80200.0,36.6882,36.9094,36.6472,36.9012,80200.0
2008-06-19 11:00:00,45.06,45.13,44.94,45.05,82100.0,36.9258,36.9832,36.8275,36.9176,82100.0
2008-06-19 11:30:00,45.04,45.07,44.77,44.85,50800.0,36.9094,36.934,36.6882,36.7537,50800.0
2008-06-19 12:00:00,44.85,45.2,44.82,45.1,35000.0,36.7537,37.0406,36.7292,36.9586,35000.0
2008-06-19 12:30:00,45.12,45.29,45.11,45.21,50300.0,36.975,37.1143,36.9668,37.0487,50300.0
2008-06-19 13:00:00,45.21,45.22,45.07,45.13,54500.0,37.0487,37.0569,36.934,36.9832,54500.0
2008-06-19 13:30:00,45.13,45.23,44.93,45.02,25800.0,36.9832,37.0651,36.8193,36.893,25800.0
2008-06-19 14:00:00,45.0,45.14,44.92,45.12,34900.0,36.8767,36.9914,36.8111,36.975,34900.0
2008-06-19 14:30:00,45.11,45.27,45.05,45.13,58600.0,36.9668,37.0979,36.9176,36.9832,58600.0
2008-06-19 15:00:00,45.14,45.22,45.02,45.08,65300.0,36.9914,37.0569,36.893,36.9422,65300.0
2008-06-19 15:30:00,45.06,45.12,44.89,44.93,111300.0,36.9258,36.975,36.7865,36.8193,111300.0
2008-06-20 09:30:00,44.68,44.83,44.4,44.51,244300.0,36.6144,36.7373,36.385,36.4751,244300.0
2008-06-20 10:00:00,44.5,44.52,44.08,44.41,94000.0,36.4669,36.4833,36.1227,36.3932,94000.0
2008-06-20 10:30:00,44.44,44.47,44.33,44.36,55600.0,36.4177,36.4423,36.3276,36.3522,55600.0
2008-06-20 11:00:00,44.35,44.46,44.33,44.4,42300.0,36.344,36.4341,36.3276,36.385,42300.0
2008-06-20 11:30:00,44.4,44.46,44.33,44.36,39300.0,36.385,36.4341,36.3276,36.3522,39300.0
2008-06-20 12:00:00,44.36,44.38,44.16,44.24,40400.0,36.3522,36.3686,36.1883,36.2539,40400.0
2008-06-20 12:30:00,44.23,44.23,44.11,44.17,35300.0,36.2457,36.2457,36.1473,36.1965,35300.0
2008-06-20 13:00:00,44.17,44.33,44.13,44.18,50000.0,36.1965,36.3276,36.1637,36.2047,50000.0
2008-06-20 13:30:00,44.19,44.27,44.02,44.19,101500.0,36.2129,36.2784,36.0736,36.2129,101500.0
2008-06-20 14:00:00,44.2,44.24,44.03,44.19,65700.0,36.2211,36.2539,36.0818,36.2129,65700.0
2008-06-20 14:30:00,44.19,44.31,43.86,43.9,73200.0,36.2129,36.3112,35.9424,35.9752,73200.0
2008-06-20 15:00:00,43.9,44.4,43.9,43.99,56500.0,35.9752,36.385,35.9752,36.049,56500.0
2008-06-20 15:30:00,43.99,44.35,43.97,44.17,169300.0,36.049,36.344,36.0326,36.1965,169300.0
2008-06-23 09:30:00,44.25,44.34,44.11,44.3,90800.0,36.262,36.3358,36.1473,36.303,90800.0
2008-06-23 10:00:00,44.32,44.58,44.24,44.53,60900.0,36.3194,36.5325,36.2539,36.4915,60900.0
2008-06-23 10:30:00,44.54,44.69,44.43,44.56,47100.0,36.4997,36.6226,36.4096,36.5161,47100.0
2008-06-23 11:00:00,44.56,44.58,44.32,44.39,66600.0,36.5161,36.5325,36.3194,36.3768,66600.0
2008-06-23 11:30:00,44.4,44.51,44.38,44.49,57400.0,36.385,36.4751,36.3686,36.4587,57400.0
2008-06-23 12:00:00,44.49,44.51,44.36,44.4,30900.0,36.4587,36.4751,36.3522,36.385,30900.0
2008-06-23 12:30:00,44.41,44.49,44.37,44.46,29200.0,36.3932,36.4587,36.3604,36.4341,29200.0
2008-06-23 13:00:00,44.46,44.52,44.4,44.48,40400.0,36.4341,36.4833,36.385,36.4505,40400.0
2008-06-23 13:30:00,44.48,44.66,44.45,44.63,63000.0,36.4505,36.598,36.4259,36.5734,63000.0
2008-06-23 14:00:00,44.64,44.71,44.56,44.69,78500.0,36.5816,36.639,36.5161,36.6226,78500.0
2008-06-23 14:30:00,44.68,44.83,44.66,44.82,70100.0,36.6144,36.7373,36.598,36.7292,70100.0
2008-06-23 15:00:00,44.81,44.87,44.74,44.84,133200.0,36.721,36.7701,36.6636,36.7455,133200.0
2008-06-23 15:30:00,44.86,44.88,44.75,44.86,158200.0,36.7619,36.7783,36.6718,36.7619,158200.0
2008-06-24 09:30:00,44.79,44.79,44.21,44.31,86700.0,36.7046,36.7046,36.2293,36.3112,86700.0
2008-06-24 10:00:00,44.32,44.54,44.2,44.42,153900.0,36.3194,36.4997,36.2211,36.4014,153900.0
2008-06-24 10:30:00,44.43,44.46,44.28,44.44,119400.0,36.4096,36.4341,36.2866,36.4177,119400.0
2008-06-24 11:00:00,44.46,44.49,44.38,44.46,110800.0,36.4341,36.4587,36.3686,36.4341,110800.0
2008-06-24 11:30:00,44.47,44.61,44.41,44.58,77300.0,36.4423,36.5571,36.3932,36.5325,77300.0
2008-06-24 12:00:00,44.55,44.59,44.41,44.54,74000.0,36.5079,36.5407,36.3932,36.4997,74000.0
2008-06-24 12:30:00,44.54,44.56,44.42,44.47,81200.0,36.4997,36.5161,36.4014,36.4423,81200.0
2008-06-24 13:00:00,44.45,44.48,44.2,44.22,105700.0,36.4259,36.4505,36.2211,36.2375,105700.0
2008-06-24 13:30:00,44.2,44.23,44.03,44.1,108900.0,36.2211,36.2457,36.0818,36.1391,108900.0
2008-06-24 14:00:00,44.12,44.23,44.04,44.14,95000.0,36.1555,36.2457,36.09,36.1719,95000.0
2008-06-24 14:30:00,44.15,44.16,43.86,43.89,115800.0,36.1801,36.1883,35.9424,35.967,115800.0
2008-06-24 15:00:00,43.88,43.94,43.48,43.58,154000.0,35.9588,36.008,35.631,35.713,154000.0
2008-06-24 15:30:00,43.57,43.6,43.43,43.53,301200.0,35.7048,35.7294,35.5901,35.672,301200.0
2008-06-25 09:30:00,43.84,43.93,43.48,43.82,76200.0,35.9261,35.9998,35.631,35.9097,76200.0
2008-06-25 10:00:00,43.83,44.03,43.8,43.94,62500.0,35.9179,36.0818,35.8933,36.008,62500.0
2008-06-25 10:30:00,43.94,44.16,43.93,44.12,48700.0,36.008,36.1883,35.9998,36.1555,48700.0
2008-06-25 11:00:00,44.12,44.42,44.12,44.41,92000.0,36.1555,36.4014,36.1555,36.3932,92000.0
2008-06-25 11:30:00,44.4,44.49,44.32,44.44,115700.0,36.385,36.4587,36.3194,36.4177,115700.0
2008-06-25 12:00:00,44.45,44.51,44.4,44.46,68800.0,36.4259,36.4751,36.385,36.4341,68800.0
2008-06-25 12:30:00,44.46,44.56,44.42,44.49,59400.0,36.4341,36.5161,36.4014,36.4587,59400.0
2008-06-25 13:00:00,44.48,44.67,44.46,44.57,51200.0,36.4505,36.6062,36.4341,36.5243,51200.0
2008-06-25 13:30:00,44.57,44.59,44.44,44.48,33200.0,36.5243,36.5407,36.4177,36.4505,33200.0
2008-06-25 14:00:00,44.48,45.0,44.48,44.68,126200.0,36.4505,36.8767,36.4505,36.6144,126200.0
2008-06-25 14:30:00,44.67,44.86,44.48,44.84,134600.0,36.6062,36.7619,36.4505,36.7455,134600.0
2008-06-25 15:00:00,44.82,45.04,44.59,44.75,148200.0,36.7292,36.9094,36.5407,36.6718,148200.0
2008-06-25 15:30:00,44.73,44.8,44.52,44.79,182800.0,36.6554,36.7128,36.4833,36.7046,182800.0
2008-06-26 09:30:00,44.3,44.3,43.79,43.9,87500.0,36.303,36.303,35.8851,35.9752,87500.0
2008-06-26 10:00:00,43.9,44.11,43.7,44.06,107000.0,35.9752,36.1473,35.8113,36.1063,107000.0
2008-06-26 10:30:00,44.05,44.14,43.74,43.76,74200.0,36.0982,36.1719,35.8441,35.8605,74200.0
2008-06-26 11:00:00,43.75,43.87,43.74,43.84,45900.0,35.8523,35.9506,35.8441,35.9261,45900.0
2008-06-26 11:30:00,43.83,44.01,43.81,43.85,57200.0,35.9179,36.0654,35.9015,35.9343,57200.0
2008-06-26 12:00:00,43.83,43.84,43.63,43.67,46200.0,35.9179,35.9261,35.754,35.7867,46200.0
2008-06-26 12:30:00,43.67,43.98,43.63,43.97,141000.0,35.7867,36.0408,35.754,36.0326,141000.0
2008-06-26 13:00:00,43.97,44.02,43.87,43.87,89400.0,36.0326,36.0736,35.9506,35.9506,89400.0
2008-06-26 13:30:00,43.87,44.11,43.85,44.07,70600.0,35.9506,36.1473,35.9343,36.1145,70600.0
2008-06-26 14:00:00,44.06,44.07,43.78,43.9,75200.0,36.1063,36.1145,35.8769,35.9752,75200.0
2008-06-26 14:30:00,43.88,43.92,43.76,43.78,93600.0,35.9588,35.9916,35.8605,35.8769,93600.0
2008-06-26 15:00:00,43.78,43.82,43.6,43.76,101800.0,35.8769,35.9097,35.7294,35.8605,101800.0
2008-06-26 15:30:00,43.79,43.86,43.61,43.62,193500.0,35.8851,35.9424,35.7376,35.7458,193500.0
2008-06-27 09:30:00,43.6,43.9,43.34,43.6,75700.0,35.7294,35.9752,35.5163,35.7294,75700.0
2008-06-27 10:00:00,43.61,43.87,43.58,43.61,71500.0,35.7376,35.9506,35.713,35.7376,71500.0
2008-06-27 10:30:00,43.62,43.83,43.59,43.64,69800.0,35.7458,35.9179,35.7212,35.7622,69800.0
2008-06-27 11:00:00,43.63,43.68,43.47,43.62,59900.0,35.754,35.7949,35.6229,35.7458,59900.0
2008-06-27 11:30:00,43.61,43.72,43.48,43.67,66700.0,35.7376,35.8277,35.631,35.7867,66700.0
2008-06-27 12:00:00,43.66,43.72,43.61,43.67,70500.0,35.7786,35.8277,35.7376,35.7867,70500.0
2008-06-27 12:30:00,43.67,43.67,43.58,43.62,70200.0,35.7867,35.7867,35.713,35.7458,70200.0
2008-06-27 13:00:00,43.63,43.7,43.52,43.61,124300.0,35.754,35.8113,35.6638,35.7376,124300.0
2008-06-27 13:30:00,43.61,43.69,43.45,43.51,111400.0,35.7376,35.8031,35.6065,35.6556,111400.0
2008-06-27 14:00:00,43.5,43.72,43.46,43.71,121900.0,35.6474,35.8277,35.6147,35.8195,121900.0
2008-06-27 14:30:00,43.71,43.74,43.58,43.63,113800.0,35.8195,35.8441,35.713,35.754,113800.0
2008-06-27 15:00:00,43.63,43.75,43.6,43.62,95200.0,35.754,35.8523,35.7294,35.7458,95200.0
2008-06-27 15:30:00,43.62,43.78,43.57,43.62,161600.0,35.7458,35.8769,35.7048,35.7458,161600.0
2008-06-30 09:30:00,43.83,44.54,43.4,43.51,69800.0,35.9179,36.4997,35.5655,35.6556,69800.0
2008-06-30 10:00:00,43.49,43.55,43.28,43.34,142600.0,35.6392,35.6884,35.4671,35.5163,142600.0
2008-06-30 10:30:00,43.37,43.41,43.29,43.4,120000.0,35.5409,35.5737,35.4753,35.5655,120000.0
2008-06-30 11:00:00,43.4,43.42,43.1,43.3,142000.0,35.5655,35.5819,35.3196,35.4835,142000.0
2008-06-30 11:30:00,43.29,43.29,43.12,43.24,39200.0,35.4753,35.4753,35.336,35.4344,39200.0
2008-06-30 12:00:00,43.25,43.29,43.14,43.26,33200.0,35.4426,35.4753,35.3524,35.4508,33200.0
2008-06-30 12:30:00,43.27,43.39,43.19,43.24,37800.0,35.459,35.5573,35.3934,35.4344,37800.0
2008-06-30 13:00:00,43.23,43.36,43.18,43.25,41000.0,35.4262,35.5327,35.3852,35.4426,41000.0
2008-06-30 13:30:00,43.25,43.27,43.08,43.22,66500.0,35.4426,35.459,35.3033,35.418,66500.0
2008-06-30 14:00:00,43.2,43.34,43.17,43.3,60700.0,35.4016,35.5163,35.377,35.4835,60700.0
2008-06-30 14:30:00,43.29,43.31,43.19,43.23,65600.0,35.4753,35.4917,35.3934,35.4262,65600.0
2008-06-30 15:00:00,43.24,43.32,43.0,43.09,175000.0,35.4344,35.4999,35.2377,35.3114,175000.0
2008-06-30 15:30:00,43.09,43.14,42.89,42.94,237800.0,35.3114,35.3524,35.1476,35.1885,237800.0
2008-07-01 09:30:00,42.54,42.63,42.12,42.32,122400.0,34.8607,34.9345,34.5166,34.6804,122400.0
2008-07-01 10:00:00,42.36,42.69,42.31,42.36,102700.0,34.7132,34.9837,34.6723,34.7132,102700.0
2008-07-01 10:30:00,42.36,42.56,42.31,42.5,116200.0,34.7132,34.8771,34.6723,34.828,116200.0
2008-07-01 11:00:00,42.55,42.74,42.48,42.58,119400.0,34.8689,35.0246,34.8116,34.8935,119400.0
2008-07-01 11:30:00,42.59,42.69,42.42,42.48,60400.0,34.9017,34.9837,34.7624,34.8116,60400.0
2008-07-01 12:00:00,42.49,42.5,42.15,42.17,119200.0,34.8198,34.828,34.5411,34.5575,119200.0
2008-07-01 12:30:00,42.17,42.3,42.0,42.25,144300.0,34.5575,34.6641,34.4182,34.6231,144300.0
2008-07-01 13:00:00,42.26,42.37,42.11,42.29,117000.0,34.6313,34.7214,34.5084,34.6559,117000.0
2008-07-01 13:30:00,42.29,42.56,42.17,42.43,112300.0,34.6559,34.8771,34.5575,34.7706,112300.0
2008-07-01 14:00:00,42.41,42.81,42.4,42.76,151100.0,34.7542,35.082,34.746,35.041,151100.0
2008-07-01 14:30:00,42.75,43.04,42.62,42.93,219500.0,35.0328,35.2705,34.9263,35.1803,219500.0
2008-07-01 15:00:00,42.94,43.07,42.87,42.98,141800.0,35.1885,35.2951,35.1312,35.2213,141800.0
2008-07-01 15:30:00,42.98,43.23,42.95,43.16,229600.0,35.2213,35.4262,35.1967,35.3688,229600.0
2008-07-02 09:30:00,43.07,43.52,42.97,43.1,77700.0,35.2951,35.6638,35.2131,35.3196,77700.0
2008-07-02 10:00:00,43.1,43.2,42.84,42.94,67300.0,35.3196,35.4016,35.1066,35.1885,67300.0
2008-07-02 10:30:00,42.9,42.93,42.72,42.85,80300.0,35.1557,35.1803,35.0082,35.1148,80300.0
2008-07-02 11:00:00,42.82,42.85,42.61,42.64,81100.0,35.0902,35.1148,34.9181,34.9427,81100.0
2008-07-02 11:30:00,42.65,42.71,42.44,42.56,106500.0,34.9509,35.0,34.7788,34.8771,106500.0
2008-07-02 12:00:00,42.55,42.74,42.49,42.5,70300.0,34.8689,35.0246,34.8198,34.828,70300.0
2008-07-02 12:30:00,42.5,42.71,42.48,42.66,81200.0,34.828,35.0,34.8116,34.9591,81200.0
2008-07-02 13:00:00,42.65,42.78,42.57,42.77,48200.0,34.9509,35.0574,34.8853,35.0492,48200.0
2008-07-02 13:30:00,42.76,42.99,42.71,42.96,86100.0,35.041,35.2295,35.0,35.2049,86100.0
2008-07-02 14:00:00,42.97,43.1,42.75,42.75,156800.0,35.2131,35.3196,35.0328,35.0328,156800.0
2008-07-02 14:30:00,42.74,42.91,42.69,42.76,137100.0,35.0246,35.1639,34.9837,35.041,137100.0
2008-07-02 15:00:00,42.75,42.83,42.59,42.6,220600.0,35.0328,35.0984,34.9017,34.9099,220600.0
2008-07-02 15:30:00,42.61,42.69,42.46,42.5,383200.0,34.9181,34.9837,34.7952,34.828,383200.0
2008-07-03 09:30:00,42.89,43.36,42.73,43.1,232800.0,35.1476,35.5327,35.0164,35.3196,232800.0
2008-07-03 10:00:00,43.08,43.67,42.81,43.65,295700.0,35.3033,35.7867,35.082,35.7704,295700.0
2008-07-03 10:30:00,43.65,44.09,43.6,44.03,293200.0,35.7704,36.1309,35.7294,36.0818,293200.0
2008-07-03 11:00:00,44.05,44.4,44.01,44.39,314600.0,36.0982,36.385,36.0654,36.3768,314600.0
2008-07-03 11:30:00,44.38,44.4,44.02,44.21,179000.0,36.3686,36.385,36.0736,36.2293,179000.0
2008-07-03 12:00:00,44.21,44.26,43.97,44.24,162900.0,36.2293,36.2702,36.0326,36.2539,162900.0
2008-07-03 12:30:00,44.24,44.73,44.02,44.57,327100.0,36.2539,36.6554,36.0736,36.5243,327100.0
2008-07-07 09:30:00,44.49,44.6,43.81,44.43,162800.0,36.4587,36.5489,35.9015,36.4096,162800.0
2008-07-07 10:00:00,44.44,44.56,44.17,44.36,160300.0,36.4177,36.5161,36.1965,36.3522,160300.0
2008-07-07 10:30:00,44.37,44.49,44.31,44.4,101000.0,36.3604,36.4587,36.3112,36.385,101000.0
2008-07-07 11:00:00,44.4,44.58,44.33,44.5,112400.0,36.385,36.5325,36.3276,36.4669,112400.0
2008-07-07 11:30:00,44.51,44.58,44.34,44.38,83200.0,36.4751,36.5325,36.3358,36.3686,83200.0
2008-07-07 12:00:00,44.38,44.5,44.02,44.03,111300.0,36.3686,36.4669,36.0736,36.0818,111300.0
2008-07-07 12:30:00,44.04,44.2,43.76,43.8,125700.0,36.09,36.2211,35.8605,35.8933,125700.0
2008-07-07 13:00:00,43.8,43.83,43.59,43.69,97100.0,35.8933,35.9179,35.7212,35.8031,97100.0
2008-07-07 13:30:00,43.69,43.79,43.55,43.6,100100.0,35.8031,35.8851,35.6884,35.7294,100100.0
2008-07-07 14:00:00,43.62,43.69,43.42,43.51,130300.0,35.7458,35.8031,35.5819,35.6556,130300.0
2008-07-07 14:30:00,43.49,43.52,43.24,43.34,116800.0,35.6392,35.6638,35.4344,35.5163,116800.0
2008-07-07 15:00:00,43.34,43.88,43.34,43.88,158500.0,35.5163,35.9588,35.5163,35.9588,158500.0
2008-07-07 15:30:00,43.86,44.02,43.55,43.56,201100.0,35.9424,36.0736,35.6884,35.6966,201100.0
2008-07-08 09:30:00,43.25,44.13,43.25,43.73,155100.0,35.4426,36.1637,35.4426,35.8359,155100.0
2008-07-08 10:00:00,43.7,43.94,43.33,43.47,252700.0,35.8113,36.008,35.5081,35.6229,252700.0
2008-07-08 10:30:00,43.49,44.05,43.33,43.86,159300.0,35.6392,36.0982,35.5081,35.9424,159300.0
2008-07-08 11:00:00,43.89,44.07,43.65,43.93,87500.0,35.967,36.1145,35.7704,35.9998,87500.0
2008-07-08 11:30:00,43.93,43.94,43.57,43.65,87400.0,35.9998,36.008,35.7048,35.7704,87400.0
2008-07-08 12:00:00,43.64,43.79,43.5,43.75,75900.0,35.7622,35.8851,35.6474,35.8523,75900.0
2008-07-08 12:30:00,43.78,43.85,43.63,43.66,72500.0,35.8769,35.9343,35.754,35.7786,72500.0
2008-07-08 13:00:00,43.66,43.72,43.45,43.51,103300.0,35.7786,35.8277,35.6065,35.6556,103300.0
2008-07-08 13:30:00,43.53,43.66,43.39,43.57,94000.0,35.672,35.7786,35.5573,35.7048,94000.0
2008-07-08 14:00:00,43.58,43.73,43.51,43.6,91200.0,35.713,35.8359,35.6556,35.7294,91200.0
2008-07-08 14:30:00,43.62,43.98,43.52,43.94,305600.0,35.7458,36.0408,35.6638,36.008,305600.0
2008-07-08 15:00:00,43.95,44.13,43.87,44.07,227500.0,36.0162,36.1637,35.9506,36.1145,227500.0
2008-07-08 15:30:00,44.07,44.13,43.91,43.97,387500.0,36.1145,36.1637,35.9834,36.0326,387500.0
2008-07-09 09:30:00,43.79,44.09,43.41,43.45,103800.0,35.8851,36.1309,35.5737,35.6065,103800.0
2008-07-09 10:00:00,43.45,44.05,43.39,43.97,123700.0,35.6065,36.0982,35.5573,36.0326,123700.0
2008-07-09 10:30:00,43.95,44.05,43.69,44.03,130200.0,36.0162,36.0982,35.8031,36.0818,130200.0
2008-07-09 11:00:00,44.02,44.06,43.72,43.82,96300.0,36.0736,36.1063,35.8277,35.9097,96300.0
2008-07-09 11:30:00,43.82,43.88,43.61,43.74,89300.0,35.9097,35.9588,35.7376,35.8441,89300.0
2008-07-09 12:00:00,43.73,43.88,43.57,43.84,96500.0,35.8359,35.9588,35.7048,35.9261,96500.0
2008-07-09 12:30:00,43.86,43.89,43.6,43.76,76300.0,35.9424,35.967,35.7294,35.8605,76300.0
2008-07-09 13:00:00,43.76,43.79,43.5,43.62,103000.0,35.8605,35.8851,35.6474,35.7458,103000.0
2008-07-09 13:30:00,43.6,43.62,43.53,43.59,102600.0,35.7294,35.7458,35.672,35.7212,102600.0
2008-07-09 14:00:00,43.57,43.69,43.46,43.53,135700.0,35.7048,35.8031,35.6147,35.672,135700.0
2008-07-09 14:30:00,43.55,43.63,43.47,43.55,279500.0,35.6884,35.754,35.6229,35.6884,279500.0
2008-07-09 15:00:00,43.54,43.61,43.37,43.45,289800.0,35.6802,35.7376,35.5409,35.6065,289800.0
2008-07-09 15:30:00,43.47,43.5,43.06,43.1,459400.0,35.6229,35.6474,35.2869,35.3196,459400.0
2008-07-10 09:30:00,43.34,43.8,43.15,43.34,152400.0,35.5163,35.8933,35.3606,35.5163,152400.0
2008-07-10 10:00:00,43.29,43.39,42.88,42.99,225300.0,35.4753,35.5573,35.1394,35.2295,225300.0
2008-07-10 10:30:00,43.0,43.47,42.91,43.22,185600.0,35.2377,35.6229,35.1639,35.418,185600.0
2008-07-10 11:00:00,43.21,43.27,42.94,43.1,354300.0,35.4098,35.459,35.1885,35.3196,354300.0
2008-07-10 11:30:00,43.1,43.18,42.93,43.09,287000.0,35.3196,35.3852,35.1803,35.3114,287000.0
2008-07-10 12:00:00,43.09,43.26,43.09,43.25,215200.0,35.3114,35.4508,35.3114,35.4426,215200.0
2008-07-10 12:30:00,43.25,43.31,43.19,43.3,171700.0,35.4426,35.4917,35.3934,35.4835,171700.0
2008-07-10 13:00:00,43.3,43.55,43.26,43.55,201200.0,35.4835,35.6884,35.4508,35.6884,201200.0
2008-07-10 13:30:00,43.54,43.8,43.51,43.74,148000.0,35.6802,35.8933,35.6556,35.8441,148000.0
2008-07-10 14:00:00,43.73,43.8,43.32,43.48,276100.0,35.8359,35.8933,35.4999,35.631,276100.0
2008-07-10 14:30:00,43.49,43.55,43.13,43.22,334700.0,35.6392,35.6884,35.3442,35.418,334700.0
2008-07-10 15:00:00,43.22,43.51,43.19,43.4,363100.0,35.418,35.6556,35.3934,35.5655,363100.0
2008-07-10 15:30:00,43.4,43.42,43.18,43.26,705000.0,35.5655,35.5819,35.3852,35.4508,705000.0
2008-07-11 09:30:00,42.96,43.18,42.61,42.91,163500.0,35.2049,35.3852,34.9181,35.1639,163500.0
2008-07-11 10:00:00,42.91,43.16,42.7,42.86,210100.0,35.1639,35.3688,34.9919,35.123,210100.0
2008-07-11 10:30:00,42.85,43.12,42.77,43.0,232800.0,35.1148,35.336,35.0492,35.2377,232800.0
2008-07-11 11:00:00,43.0,43.1,42.92,43.01,171700.0,35.2377,35.3196,35.1721,35.2459,171700.0
2008-07-11 11:30:00,43.01,43.21,42.93,43.14,225000.0,35.2459,35.4098,35.1803,35.3524,225000.0
2008-07-11 12:00:00,43.15,43.15,42.95,43.08,142400.0,35.3606,35.3606,35.1967,35.3033,142400.0
2008-07-11 12:30:00,43.06,43.07,42.89,42.95,162600.0,35.2869,35.2951,35.1476,35.1967,162600.0
2008-07-11 13:00:00,42.95,43.02,42.77,42.9,98000.0,35.1967,35.2541,35.0492,35.1557,98000.0
2008-07-11 13:30:00,42.9,43.01,42.87,42.92,229700.0,35.1557,35.2459,35.1312,35.1721,229700.0
2008-07-11 14:00:00,42.93,43.04,42.79,42.87,205100.0,35.1803,35.2705,35.0656,35.1312,205100.0
2008-07-11 14:30:00,42.88,43.27,42.83,43.26,301500.0,35.1394,35.459,35.0984,35.4508,301500.0
2008-07-11 15:00:00,43.27,43.57,43.12,43.2,333000.0,35.459,35.7048,35.336,35.4016,333000.0
2008-07-11 15:30:00,43.2,43.2,42.93,43.05,450600.0,35.4016,35.4016,35.1803,35.2787,450600.0
2008-07-14 09:30:00,43.21,43.54,43.1,43.22,120400.0,35.4098,35.6802,35.3196,35.418,120400.0
2008-07-14 10:00:00,43.2,43.36,43.07,43.13,93800.0,35.4016,35.5327,35.2951,35.3442,93800.0
2008-07-14 10:30:00,43.13,43.32,43.06,43.3,114600.0,35.3442,35.4999,35.2869,35.4835,114600.0
2008-07-14 11:00:00,43.3,43.39,43.09,43.25,171700.0,35.4835,35.5573,35.3114,35.4426,171700.0
2008-07-14 11:30:00,43.23,43.4,42.86,43.08,145700.0,35.4262,35.5655,35.123,35.3033,145700.0
2008-07-14 12:00:00,43.07,43.25,43.04,43.09,152400.0,35.2951,35.4426,35.2705,35.3114,152400.0
2008-07-14 12:30:00,43.09,43.2,42.94,43.04,129500.0,35.3114,35.4016,35.1885,35.2705,129500.0
2008-07-14 13:00:00,43.03,43.16,42.97,43.09,195300.0,35.2623,35.3688,35.2131,35.3114,195300.0
2008-07-14 13:30:00,43.1,43.3,43.04,43.22,139000.0,35.3196,35.4835,35.2705,35.418,139000.0
2008-07-14 14:00:00,43.22,43.32,43.13,43.27,123500.0,35.418,35.4999,35.3442,35.459,123500.0
2008-07-14 14:30:00,43.28,43.32,43.11,43.2,170100.0,35.4671,35.4999,35.3278,35.4016,170100.0
2008-07-14 15:00:00,43.19,43.39,43.08,43.33,225600.0,35.3934,35.5573,35.3033,35.5081,225600.0
2008-07-14 15:30:00,43.34,43.5,43.29,43.35,418000.0,35.5163,35.6474,35.4753,35.5245,418000.0
2008-07-15 09:30:00,42.95,43.19,42.64,42.74,99800.0,35.1967,35.3934,34.9427,35.0246,99800.0
2008-07-15 10:00:00,42.75,42.76,42.28,42.41,159900.0,35.0328,35.041,34.6477,34.7542,159900.0
2008-07-15 10:30:00,42.41,42.55,42.28,42.54,170600.0,34.7542,34.8689,34.6477,34.8607,170600.0
2008-07-15 11:00:00,42.53,43.07,42.5,43.01,311900.0,34.8525,35.2951,34.828,35.2459,311900.0
2008-07-15 11:30:00,43.0,43.19,42.91,43.1,183900.0,35.2377,35.3934,35.1639,35.3196,183900.0
2008-07-15 12:00:00,43.12,43.24,42.99,43.01,132600.0,35.336,35.4344,35.2295,35.2459,132600.0
2008-07-15 12:30:00,43.04,43.26,42.99,43.15,172600.0,35.2705,35.4508,35.2295,35.3606,172600.0
2008-07-15 13:00:00,43.14,43.3,43.0,43.04,151800.0,35.3524,35.4835,35.2377,35.2705,151800.0
2008-07-15 13:30:00,43.06,43.18,43.0,43.14,105500.0,35.2869,35.3852,35.2377,35.3524,105500.0
2008-07-15 14:00:00,43.16,43.24,43.0,43.17,128100.0,35.3688,35.4344,35.2377,35.377,128100.0
2008-07-15 14:30:00,43.18,43.47,43.16,43.43,148300.0,35.3852,35.6229,35.3688,35.5901,148300.0
2008-07-15 15:00:00,43.44,43.65,43.41,43.44,227300.0,35.5983,35.7704,35.5737,35.5983,227300.0
2008-07-15 15:30:00,43.42,43.49,43.0,43.37,431800.0,35.5819,35.6392,35.2377,35.5409,431800.0
2008-07-16 09:30:00,43.33,43.42,42.76,43.27,160300.0,35.5081,35.5819,35.041,35.459,160300.0
2008-07-16 10:00:00,43.29,43.44,42.97,43.13,177000.0,35.4753,35.5983,35.2131,35.3442,177000.0
2008-07-16 10:30:00,43.11,43.58,43.01,43.53,170900.0,35.3278,35.713,35.2459,35.672,170900.0
2008-07-16 11:00:00,43.54,43.66,43.43,43.44,125700.0,35.6802,35.7786,35.5901,35.5983,125700.0
2008-07-16 11:30:00,43.45,43.48,43.35,43.38,169500.0,35.6065,35.631,35.5245,35.5491,169500.0
2008-07-16 12:00:00,43.37,43.72,43.37,43.62,118300.0,35.5409,35.8277,35.5409,35.7458,118300.0
2008-07-16 12:30:00,43.61,43.7,43.47,43.66,103500.0,35.7376,35.8113,35.6229,35.7786,103500.0
2008-07-16 13:00:00,43.65,43.8,43.57,43.75,98700.0,35.7704,35.8933,35.7048,35.8523,98700.0
2008-07-16 13:30:00,43.76,43.8,43.68,43.77,75000.0,35.8605,35.8933,35.7949,35.8687,75000.0
2008-07-16 14:00:00,43.77,43.89,43.65,43.84,154800.0,35.8687,35.967,35.7704,35.9261,154800.0
2008-07-16 14:30:00,43.84,44.01,43.8,43.92,158000.0,35.9261,36.0654,35.8933,35.9916,158000.0
2008-07-16 15:00:00,43.91,44.01,43.86,43.96,166000.0,35.9834,36.0654,35.9424,36.0244,166000.0
2008-07-16 15:30:00,43.95,44.12,43.94,44.0,479500.0,36.0162,36.1555,36.008,36.0572,479500.0
2008-07-17 09:30:00,44.4,44.4,43.9,44.01,129500.0,36.385,36.385,35.9752,36.0654,129500.0
2008-07-17 10:00:00,44.03,44.27,43.89,44.13,133700.0,36.0818,36.2784,35.967,36.1637,133700.0
2008-07-17 10:30:00,44.12,44.3,44.03,44.26,72800.0,36.1555,36.303,36.0818,36.2702,72800.0
2008-07-17 11:00:00,44.25,44.3,43.89,44.16,102200.0,36.262,36.303,35.967,36.1883,102200.0
2008-07-17 11:30:00,44.16,44.4,44.07,44.07,105400.0,36.1883,36.385,36.1145,36.1145,105400.0
2008-07-17 12:00:00,44.08,44.22,44.02,44.2,44500.0,36.1227,36.2375,36.0736,36.2211,44500.0
2008-07-17 12:30:00,44.19,44.19,44.06,44.06,67900.0,36.2129,36.2129,36.1063,36.1063,67900.0
2008-07-17 13:00:00,44.07,44.38,44.02,44.3,163300.0,36.1145,36.3686,36.0736,36.303,163300.0
2008-07-17 13:30:00,44.31,44.46,44.25,44.33,83500.0,36.3112,36.4341,36.262,36.3276,83500.0
2008-07-17 14:00:00,44.34,44.4,44.27,44.35,80200.0,36.3358,36.385,36.2784,36.344,80200.0
2008-07-17 14:30:00,44.35,44.37,44.17,44.21,99000.0,36.344,36.3604,36.1965,36.2293,99000.0
2008-07-17 15:00:00,44.21,44.5,44.19,44.37,166100.0,36.2293,36.4669,36.2129,36.3604,166100.0
2008-07-17 15:30:00,44.38,44.41,44.07,44.25,358600.0,36.3686,36.3932,36.1145,36.262,358600.0
2008-07-18 09:30:00,44.34,44.59,43.87,43.97,329600.0,36.3358,36.5407,35.9506,36.0326,329600.0
2008-07-18 10:00:00,43.97,44.19,43.82,44.1,135400.0,36.0326,36.2129,35.9097,36.1391,135400.0
2008-07-18 10:30:00,44.1,44.37,44.03,44.15,106800.0,36.1391,36.3604,36.0818,36.1801,106800.0
2008-07-18 11:00:00,44.15,44.22,44.03,44.1,88500.0,36.1801,36.2375,36.0818,36.1391,88500.0
2008-07-18 11:30:00,44.1,44.12,43.86,43.91,108200.0,36.1391,36.1555,35.9424,35.9834,108200.0
2008-07-18 12:00:00,43.92,43.95,43.86,43.89,241300.0,35.9916,36.0162,35.9424,35.967,241300.0
2008-07-18 12:30:00,43.9,43.98,43.83,43.83,115700.0,35.9752,36.0408,35.9179,35.9179,115700.0
2008-07-18 13:00:00,43.84,43.92,43.78,43.85,113200.0,35.9261,35.9916,35.8769,35.9343,113200.0
2008-07-18 13:30:00,43.83,43.96,43.8,43.89,116300.0,35.9179,36.0244,35.8933,35.967,116300.0
2008-07-18 14:00:00,43.89,44.02,43.85,44.01,56900.0,35.967,36.0736,35.9343,36.0654,56900.0
2008-07-18 14:30:00,44.01,44.01,43.85,43.92,101200.0,36.0654,36.0654,35.9343,35.9916,101200.0
2008-07-18 15:00:00,43.93,44.1,43.89,44.04,87800.0,35.9998,36.1391,35.967,36.09,87800.0
2008-07-18 15:30:00,44.04,44.18,43.98,44.14,130600.0,36.09,36.2047,36.0408,36.1719,130600.0
2008-07-21 09:30:00,44.19,44.4,44.1,44.25,47100.0,36.2129,36.385,36.1391,36.262,47100.0
2008-07-21 10:00:00,44.29,44.32,44.06,44.11,38000.0,36.2948,36.3194,36.1063,36.1473,38000.0
2008-07-21 10:30:00,44.1,44.15,43.93,44.09,45500.0,36.1391,36.1801,35.9998,36.1309,45500.0
2008-07-21 11:00:00,44.09,44.25,44.01,44.21,64300.0,36.1309,36.262,36.0654,36.2293,64300.0
2008-07-21 11:30:00,44.2,44.22,43.99,44.05,62000.0,36.2211,36.2375,36.049,36.0982,62000.0
2008-07-21 12:00:00,44.07,44.1,43.98,44.09,59700.0,36.1145,36.1391,36.0408,36.1309,59700.0
2008-07-21 12:30:00,44.09,44.1,44.02,44.07,99800.0,36.1309,36.1391,36.0736,36.1145,99800.0
2008-07-21 13:00:00,44.06,44.17,44.03,44.12,98300.0,36.1063,36.1965,36.0818,36.1555,98300.0
2008-07-21 13:30:00,44.11,44.19,43.99,44.1,176300.0,36.1473,36.2129,36.049,36.1391,176300.0
2008-07-21 14:00:00,44.1,44.16,43.96,44.01,210700.0,36.1391,36.1883,36.0244,36.0654,210700.0
2008-07-21 14:30:00,44.0,44.1,43.96,44.08,239700.0,36.0572,36.1391,36.0244,36.1227,239700.0
2008-07-21 15:00:00,44.09,44.2,43.98,44.15,190200.0,36.1309,36.2211,36.0408,36.1801,190200.0
2008-07-21 15:30:00,44.14,44.29,44.09,44.14,378100.0,36.1719,36.2948,36.1309,36.1719,378100.0
2008-07-22 09:30:00,44.02,44.31,43.67,44.13,113700.0,36.0736,36.3112,35.7867,36.1637,113700.0
2008-07-22 10:00:00,44.15,44.2,43.88,43.9,128600.0,36.1801,36.2211,35.9588,35.9752,128600.0
2008-07-22 10:30:00,43.9,44.02,43.69,43.82,92300.0,35.9752,36.0736,35.8031,35.9097,92300.0
2008-07-22 11:00:00,43.85,44.0,43.75,43.96,44600.0,35.9343,36.0572,35.8523,36.0244,44600.0
2008-07-22 11:30:00,43.96,44.1,43.86,43.88,84200.0,36.0244,36.1391,35.9424,35.9588,84200.0
2008-07-22 12:00:00,43.9,43.95,43.8,43.85,90000.0,35.9752,36.0162,35.8933,35.9343,90000.0
2008-07-22 12:30:00,43.84,43.98,43.71,43.9,140600.0,35.9261,36.0408,35.8195,35.9752,140600.0
2008-07-22 13:00:00,43.9,44.06,43.84,44.01,157400.0,35.9752,36.1063,35.9261,36.0654,157400.0
2008-07-22 13:30:00,44.02,44.05,43.95,43.98,158900.0,36.0736,36.0982,36.0162,36.0408,158900.0
2008-07-22 14:00:00,43.97,44.07,43.9,44.0,213600.0,36.0326,36.1145,35.9752,36.0572,213600.0
2008-07-22 14:30:00,44.0,44.05,43.91,43.99,139000.0,36.0572,36.0982,35.9834,36.049,139000.0
2008-07-22 15:00:00,43.99,44.08,43.92,43.95,232300.0,36.049,36.1227,35.9916,36.0162,232300.0
2008-07-22 15:30:00,43.95,44.11,43.9,44.0,322600.0,36.0162,36.1473,35.9752,36.0572,322600.0
2008-07-23 09:30:00,44.18,44.18,43.79,43.95,79000.0,36.2047,36.2047,35.8851,36.0162,79000.0
2008-07-23 10:00:00,43.97,44.0,43.73,43.92,138700.0,36.0326,36.0572,35.8359,35.9916,138700.0
2008-07-23 10:30:00,43.94,44.35,43.93,44.35,112900.0,36.008,36.344,35.9998,36.344,112900.0
2008-07-23 11:00:00,44.33,44.49,44.25,44.47,120000.0,36.3276,36.4587,36.262,36.4423,120000.0
2008-07-23 11:30:00,44.48,44.49,44.35,44.42,75400.0,36.4505,36.4587,36.344,36.4014,75400.0
2008-07-23 12:00:00,44.43,44.47,44.26,44.37,73200.0,36.4096,36.4423,36.2702,36.3604,73200.0
2008-07-23 12:30:00,44.39,44.54,44.28,44.53,71800.0,36.3768,36.4997,36.2866,36.4915,71800.0
2008-07-23 13:00:00,44.52,44.55,44.43,44.44,47000.0,36.4833,36.5079,36.4096,36.4177,47000.0
2008-07-23 13:30:00,44.45,44.58,44.33,44.44,66100.0,36.4259,36.5325,36.3276,36.4177,66100.0
2008-07-23 14:00:00,44.45,44.57,44.4,44.5,64800.0,36.4259,36.5243,36.385,36.4669,64800.0
2008-07-23 14:30:00,44.53,44.63,44.32,44.42,128100.0,36.4915,36.5734,36.3194,36.4014,128100.0
2008-07-23 15:00:00,44.43,44.46,44.22,44.23,142800.0,36.4096,36.4341,36.2375,36.2457,142800.0
2008-07-23 15:30:00,44.24,44.5,44.2,44.35,317600.0,36.2539,36.4669,36.2211,36.344,317600.0
2008-07-24 09:30:00,44.29,44.63,43.9,44.16,96200.0,36.2948,36.5734,35.9752,36.1883,96200.0
2008-07-24 10:00:00,44.15,44.22,44.02,44.21,86500.0,36.1801,36.2375,36.0736,36.2293,86500.0
2008-07-24 10:30:00,44.2,44.25,44.01,44.09,65100.0,36.2211,36.262,36.0654,36.1309,65100.0
2008-07-24 11:00:00,44.08,44.14,43.8,43.85,61200.0,36.1227,36.1719,35.8933,35.9343,61200.0
2008-07-24 11:30:00,43.84,44.0,43.8,44.0,48100.0,35.9261,36.0572,35.8933,36.0572,48100.0
2008-07-24 12:00:00,44.0,44.12,43.97,44.06,76500.0,36.0572,36.1555,36.0326,36.1063,76500.0
2008-07-24 12:30:00,44.05,44.09,43.9,43.95,68300.0,36.0982,36.1309,35.9752,36.0162,68300.0
2008-07-24 13:00:00,43.95,44.27,43.91,44.21,120900.0,36.0162,36.2784,35.9834,36.2293,120900.0
2008-07-24 13:30:00,44.22,44.24,44.01,44.02,68200.0,36.2375,36.2539,36.0654,36.0736,68200.0
2008-07-24 14:00:00,44.03,44.06,43.85,43.87,60700.0,36.0818,36.1063,35.9343,35.9506,60700.0
2008-07-24 14:30:00,43.86,43.96,43.83,43.95,80500.0,35.9424,36.0244,35.9179,36.0162,80500.0
2008-07-24 15:00:00,43.95,44.15,43.94,44.09,229800.0,36.0162,36.1801,36.008,36.1309,229800.0
2008-07-24 15:30:00,44.06,44.24,43.97,44.15,494200.0,36.1063,36.2539,36.0326,36.1801,494200.0
2008-07-25 09:30:00,44.32,44.42,43.82,44.31,120400.0,36.3194,36.4014,35.9097,36.3112,120400.0
2008-07-25 10:00:00,44.32,44.44,44.11,44.29,137900.0,36.3194,36.4177,36.1473,36.2948,137900.0
2008-07-25 10:30:00,44.3,44.49,44.2,44.45,80400.0,36.303,36.4587,36.2211,36.4259,80400.0
2008-07-25 11:00:00,44.45,44.49,44.16,44.24,79100.0,36.4259,36.4587,36.1883,36.2539,79100.0
2008-07-25 11:30:00,44.26,44.33,44.03,44.08,93400.0,36.2702,36.3276,36.0818,36.1227,93400.0
2008-07-25 12:00:00,44.06,44.12,43.98,44.1,59400.0,36.1063,36.1555,36.0408,36.1391,59400.0
2008-07-25 12:30:00,44.1,44.21,44.09,44.18,92800.0,36.1391,36.2293,36.1309,36.2047,92800.0
2008-07-25 13:00:00,44.18,44.22,43.9,43.9,80500.0,36.2047,36.2375,35.9752,35.9752,80500.0
2008-07-25 13:30:00,43.94,43.99,43.79,43.94,64400.0,36.008,36.049,35.8851,36.008,64400.0
2008-07-25 14:00:00,43.94,44.03,43.81,43.85,58800.0,36.008,36.0818,35.9015,35.9343,58800.0
2008-07-25 14:30:00,43.85,43.91,43.75,43.76,85200.0,35.9343,35.9834,35.8523,35.8605,85200.0
2008-07-25 15:00:00,43.76,43.76,43.54,43.55,124600.0,35.8605,35.8605,35.6802,35.6884,124600.0
2008-07-25 15:30:00,43.55,43.8,43.51,43.75,207900.0,35.6884,35.8933,35.6556,35.8523,207900.0
2008-07-28 09:30:00,43.87,43.87,43.49,43.86,100300.0,35.9506,35.9506,35.6392,35.9424,100300.0
2008-07-28 10:00:00,43.86,44.07,43.86,43.97,99300.0,35.9424,36.1145,35.9424,36.0326,99300.0
2008-07-28 10:30:00,43.97,44.06,43.85,44.01,75300.0,36.0326,36.1063,35.9343,36.0654,75300.0
2008-07-28 11:00:00,44.01,44.06,43.85,43.93,72300.0,36.0654,36.1063,35.9343,35.9998,72300.0
2008-07-28 11:30:00,43.93,44.01,43.88,43.98,101100.0,35.9998,36.0654,35.9588,36.0408,101100.0
2008-07-28 12:00:00,43.98,44.17,43.96,44.14,110500.0,36.0408,36.1965,36.0244,36.1719,110500.0
2008-07-28 12:30:00,44.13,44.22,44.07,44.1,111400.0,36.1637,36.2375,36.1145,36.1391,111400.0
2008-07-28 13:00:00,44.1,44.27,44.08,44.25,85100.0,36.1391,36.2784,36.1227,36.262,85100.0
2008-07-28 13:30:00,44.23,44.25,44.15,44.15,61900.0,36.2457,36.262,36.1801,36.1801,61900.0
2008-07-28 14:00:00,44.16,44.23,44.04,44.04,159000.0,36.1883,36.2457,36.09,36.09,159000.0
2008-07-28 14:30:00,44.04,44.22,44.0,44.01,245100.0,36.09,36.2375,36.0572,36.0654,245100.0
2008-07-28 15:00:00,44.03,44.14,44.03,44.07,163300.0,36.0818,36.1719,36.0818,36.1145,163300.0
2008-07-28 15:30:00,44.07,44.19,44.04,44.16,318500.0,36.1145,36.2129,36.09,36.1883,318500.0
2008-07-29 09:30:00,43.99,44.72,43.99,44.7,53500.0,36.049,36.6472,36.049,36.6308,53500.0
2008-07-29 10:00:00,44.72,44.99,44.56,44.57,75600.0,36.6472,36.8685,36.5161,36.5243,75600.0
2008-07-29 10:30:00,44.6,44.65,44.56,44.58,62400.0,36.5489,36.5898,36.5161,36.5325,62400.0
2008-07-29 11:00:00,44.59,44.68,44.59,44.61,55400.0,36.5407,36.6144,36.5407,36.5571,55400.0
2008-07-29 11:30:00,44.61,44.74,44.59,44.62,37700.0,36.5571,36.6636,36.5407,36.5653,37700.0
2008-07-29 12:00:00,44.61,44.75,44.61,44.72,63300.0,36.5571,36.6718,36.5571,36.6472,63300.0
2008-07-29 12:30:00,44.72,44.75,44.61,44.72,44900.0,36.6472,36.6718,36.5571,36.6472,44900.0
2008-07-29 13:00:00,44.73,44.82,44.63,44.82,54300.0,36.6554,36.7292,36.5734,36.7292,54300.0
2008-07-29 13:30:00,44.82,44.92,44.75,44.81,62100.0,36.7292,36.8111,36.6718,36.721,62100.0
2008-07-29 14:00:00,44.82,44.84,44.69,44.72,97900.0,36.7292,36.7455,36.6226,36.6472,97900.0
2008-07-29 14:30:00,44.73,44.76,44.5,44.59,125400.0,36.6554,36.68,36.4669,36.5407,125400.0
2008-07-29 15:00:00,44.6,44.65,44.49,44.57,135500.0,36.5489,36.5898,36.4587,36.5243,135500.0
2008-07-29 15:30:00,44.58,44.66,44.48,44.65,202900.0,36.5325,36.598,36.4505,36.5898,202900.0
2008-07-30 09:30:00,44.9,45.09,44.7,44.98,149900.0,36.7947,36.9504,36.6308,36.8603,149900.0
2008-07-30 10:00:00,44.95,45.19,44.79,45.08,87900.0,36.8357,37.0324,36.7046,36.9422,87900.0
2008-07-30 10:30:00,45.1,45.14,44.84,44.87,72600.0,36.9586,36.9914,36.7455,36.7701,72600.0
2008-07-30 11:00:00,44.88,45.14,44.83,45.1,56800.0,36.7783,36.9914,36.7373,36.9586,56800.0
2008-07-30 11:30:00,45.08,45.14,45.04,45.07,29200.0,36.9422,36.9914,36.9094,36.934,29200.0
2008-07-30 12:00:00,45.08,45.16,45.01,45.02,34700.0,36.9422,37.0078,36.8849,36.893,34700.0
2008-07-30 12:30:00,45.02,45.03,44.83,44.97,50000.0,36.893,36.9012,36.7373,36.8521,50000.0
2008-07-30 13:00:00,44.94,44.97,44.8,44.92,37200.0,36.8275,36.8521,36.7128,36.8111,37200.0
2008-07-30 13:30:00,44.92,45.0,44.76,44.81,36500.0,36.8111,36.8767,36.68,36.721,36500.0
2008-07-30 14:00:00,44.8,44.86,44.74,44.82,65400.0,36.7128,36.7619,36.6636,36.7292,65400.0
2008-07-30 14:30:00,44.82,44.94,44.81,44.89,86100.0,36.7292,36.8275,36.721,36.7865,86100.0
2008-07-30 15:00:00,44.88,44.96,44.73,44.96,153700.0,36.7783,36.8439,36.6554,36.8439,153700.0
2008-07-30 15:30:00,44.96,45.21,44.94,45.19,236000.0,36.8439,37.0487,36.8275,37.0324,236000.0
2008-07-31 09:30:00,44.93,45.21,44.7,45.02,153500.0,36.8193,37.0487,36.6308,36.893,153500.0
2008-07-31 10:00:00,45.0,45.24,44.84,45.2,104500.0,36.8767,37.0733,36.7455,37.0406,104500.0
2008-07-31 10:30:00,45.19,45.21,44.92,44.96,79000.0,37.0324,37.0487,36.8111,36.8439,79000.0
2008-07-31 11:00:00,44.95,45.0,44.81,44.82,62200.0,36.8357,36.8767,36.721,36.7292,62200.0
2008-07-31 11:30:00,44.83,44.95,44.81,44.94,64300.0,36.7373,36.8357,36.721,36.8275,64300.0
2008-07-31 12:00:00,44.93,44.95,44.8,44.91,69700.0,36.8193,36.8357,36.7128,36.8029,69700.0
2008-07-31 12:30:00,44.91,45.01,44.86,44.86,53800.0,36.8029,36.8849,36.7619,36.7619,53800.0
2008-07-31 13:00:00,44.87,45.0,44.8,44.93,71700.0,36.7701,36.8767,36.7128,36.8193,71700.0
2008-07-31 13:30:00,44.93,45.01,44.8,44.83,61200.0,36.8193,36.8849,36.7128,36.7373,61200.0
2008-07-31 14:00:00,44.82,44.92,44.8,44.87,76800.0,36.7292,36.8111,36.7128,36.7701,76800.0
2008-07-31 14:30:00,44.87,45.03,44.86,44.99,132300.0,36.7701,36.9012,36.7619,36.8685,132300.0
2008-07-31 15:00:00,44.98,45.09,44.95,44.98,228500.0,36.8603,36.9504,36.8357,36.8603,228500.0
2008-07-31 15:30:00,44.98,45.0,44.58,44.67,297100.0,36.8603,36.8767,36.5325,36.6062,297100.0
2008-08-01 09:30:00,44.68,44.95,44.09,44.23,74400.0,36.6144,36.8357,36.1309,36.2457,74400.0
2008-08-01 10:00:00,44.25,44.38,43.87,43.94,97400.0,36.262,36.3686,35.9506,36.008,97400.0
2008-08-01 10:30:00,43.94,44.02,43.87,43.9,78300.0,36.008,36.0736,35.9506,35.9752,78300.0
2008-08-01 11:00:00,43.89,43.92,43.78,43.89,73800.0,35.967,35.9916,35.8769,35.967,73800.0
2008-08-01 11:30:00,43.89,44.02,43.85,43.94,59800.0,35.967,36.0736,35.9343,36.008,59800.0
2008-08-01 12:00:00,43.94,43.99,43.69,43.73,72500.0,36.008,36.049,35.8031,35.8359,72500.0
2008-08-01 12:30:00,43.72,43.74,43.6,43.65,80400.0,35.8277,35.8441,35.7294,35.7704,80400.0
2008-08-01 13:00:00,43.64,43.83,43.64,43.82,76200.0,35.7622,35.9179,35.7622,35.9097,76200.0
2008-08-01 13:30:00,43.83,43.93,43.79,43.89,75800.0,35.9179,35.9998,35.8851,35.967,75800.0
2008-08-01 14:00:00,43.89,43.95,43.81,43.92,173200.0,35.967,36.0162,35.9015,35.9916,173200.0
2008-08-01 14:30:00,43.92,44.07,43.89,44.02,144400.0,35.9916,36.1145,35.967,36.0736,144400.0
2008-08-01 15:00:00,44.03,44.17,43.95,44.07,129100.0,36.0818,36.1965,36.0162,36.1145,129100.0
2008-08-01 15:30:00,44.04,44.16,43.98,44.02,179400.0,36.09,36.1883,36.0408,36.0736,179400.0
2008-08-04 09:30:00,43.87,43.98,43.56,43.58,83300.0,35.9506,36.0408,35.6966,35.713,83300.0
2008-08-04 10:00:00,43.62,43.64,43.49,43.55,51100.0,35.7458,35.7622,35.6392,35.6884,51100.0
2008-08-04 10:30:00,43.55,43.57,43.46,43.52,84700.0,35.6884,35.7048,35.6147,35.6638,84700.0
2008-08-04 11:00:00,43.51,43.53,43.13,43.2,161300.0,35.6556,35.672,35.3442,35.4016,161300.0
2008-08-04 11:30:00,43.2,43.52,43.19,43.4,128300.0,35.4016,35.6638,35.3934,35.5655,128300.0
2008-08-04 12:00:00,43.39,43.54,43.39,43.44,148300.0,35.5573,35.6802,35.5573,35.5983,148300.0
2008-08-04 12:30:00,43.44,43.46,43.33,43.39,130600.0,35.5983,35.6147,35.5081,35.5573,130600.0
2008-08-04 13:00:00,43.39,43.51,43.31,43.49,161100.0,35.5573,35.6556,35.4917,35.6392,161100.0
2008-08-04 13:30:00,43.48,43.65,43.47,43.6,155100.0,35.631,35.7704,35.6229,35.7294,155100.0
2008-08-04 14:00:00,43.59,43.79,43.57,43.75,145700.0,35.7212,35.8851,35.7048,35.8523,145700.0
2008-08-04 14:30:00,43.76,43.91,43.76,43.87,165600.0,35.8605,35.9834,35.8605,35.9506,165600.0
2008-08-04 15:00:00,43.86,43.98,43.75,43.81,254100.0,35.9424,36.0408,35.8523,35.9015,254100.0
2008-08-04 15:30:00,43.81,43.85,43.6,43.81,387900.0,35.9015,35.9343,35.7294,35.9015,387900.0
2008-08-05 09:30:00,43.89,44.31,43.74,44.31,148100.0,35.967,36.3112,35.8441,36.3112,148100.0
2008-08-05 10:00:00,44.31,44.34,44.06,44.07,163700.0,36.3112,36.3358,36.1063,36.1145,163700.0
2008-08-05 10:30:00,44.07,44.12,43.96,44.02,143100.0,36.1145,36.1555,36.0244,36.0736,143100.0
2008-08-05 11:00:00,44.0,44.04,43.91,44.0,109500.0,36.0572,36.09,35.9834,36.0572,109500.0
2008-08-05 11:30:00,44.0,44.06,43.96,44.05,72000.0,36.0572,36.1063,36.0244,36.0982,72000.0
2008-08-05 12:00:00,44.05,44.21,44.04,44.14,60000.0,36.0982,36.2293,36.09,36.1719,60000.0
2008-08-05 12:30:00,44.14,44.2,44.08,44.14,50100.0,36.1719,36.2211,36.1227,36.1719,50100.0
2008-08-05 13:00:00,44.13,44.24,44.12,44.22,92400.0,36.1637,36.2539,36.1555,36.2375,92400.0
2008-08-05 13:30:00,44.22,44.38,44.22,44.38,117800.0,36.2375,36.3686,36.2375,36.3686,117800.0
2008-08-05 14:00:00,44.36,44.73,44.33,44.53,308500.0,36.3522,36.6554,36.3276,36.4915,308500.0
2008-08-05 14:30:00,44.52,44.9,43.98,44.88,281500.0,36.4833,36.7947,36.0408,36.7783,281500.0
2008-08-05 15:00:00,44.87,44.88,44.76,44.81,312300.0,36.7701,36.7783,36.68,36.721,312300.0
2008-08-05 15:30:00,44.83,45.27,44.79,45.19,495800.0,36.7373,37.0979,36.7046,37.0324,495800.0
2008-08-06 09:30:00,45.04,45.77,45.04,45.7,144300.0,36.9094,37.5077,36.9094,37.4503,144300.0
2008-08-06 10:00:00,45.68,45.73,45.48,45.71,110000.0,37.4339,37.4749,37.27,37.4585,110000.0
2008-08-06 10:30:00,45.7,45.77,45.4,45.41,122400.0,37.4503,37.5077,37.2044,37.2126,122400.0
2008-08-06 11:00:00,45.42,45.46,45.28,45.3,57500.0,37.2208,37.2536,37.1061,37.1225,57500.0
2008-08-06 11:30:00,45.32,45.32,45.11,45.12,64200.0,37.1389,37.1389,36.9668,36.975,64200.0
2008-08-06 12:00:00,45.13,45.15,45.01,45.05,60900.0,36.9832,36.9996,36.8849,36.9176,60900.0
2008-08-06 12:30:00,45.05,45.17,45.01,45.12,76400.0,36.9176,37.016,36.8849,36.975,76400.0
2008-08-06 13:00:00,45.12,45.17,45.03,45.12,40100.0,36.975,37.016,36.9012,36.975,40100.0
2008-08-06 13:30:00,45.13,45.17,45.01,45.07,70900.0,36.9832,37.016,36.8849,36.934,70900.0
2008-08-06 14:00:00,45.05,45.17,44.99,45.11,80100.0,36.9176,37.016,36.8685,36.9668,80100.0
2008-08-06 14:30:00,45.12,45.34,45.12,45.34,86000.0,36.975,37.1553,36.975,37.1553,86000.0
2008-08-06 15:00:00,45.33,45.38,45.28,45.28,124300.0,37.1471,37.1881,37.1061,37.1061,124300.0
2008-08-06 15:30:00,45.28,45.29,45.1,45.18,201500.0,37.1061,37.1143,36.9586,37.0242,201500.0
2008-08-07 09:30:00,45.04,45.04,44.43,44.54,101400.0,36.9094,36.9094,36.4096,36.4997,101400.0
2008-08-07 10:00:00,44.55,44.57,44.33,44.38,109200.0,36.5079,36.5243,36.3276,36.3686,109200.0
2008-08-07 10:30:00,44.39,44.43,44.25,44.25,66000.0,36.3768,36.4096,36.262,36.262,66000.0
2008-08-07 11:00:00,44.26,44.37,44.19,44.35,64000.0,36.2702,36.3604,36.2129,36.344,64000.0
2008-08-07 11:30:00,44.35,44.43,44.3,44.32,60700.0,36.344,36.4096,36.303,36.3194,60700.0
2008-08-07 12:00:00,44.31,44.42,44.27,44.42,48900.0,36.3112,36.4014,36.2784,36.4014,48900.0
2008-08-07 12:30:00,44.42,44.6,44.38,44.59,57300.0,36.4014,36.5489,36.3686,36.5407,57300.0
2008-08-07 13:00:00,44.57,44.74,44.57,44.73,67400.0,36.5243,36.6636,36.5243,36.6554,67400.0
2008-08-07 13:30:00,44.72,44.76,44.53,44.58,62900.0,36.6472,36.68,36.4915,36.5325,62900.0
2008-08-07 14:00:00,44.57,44.61,44.51,44.54,76600.0,36.5243,36.5571,36.4751,36.4997,76600.0
2008-08-07 14:30:00,44.56,44.67,44.56,44.58,96000.0,36.5161,36.6062,36.5161,36.5325,96000.0
2008-08-07 15:00:00,44.58,44.65,44.48,44.6,97900.0,36.5325,36.5898,36.4505,36.5489,97900.0
2008-08-07 15:30:00,44.59,44.61,44.34,44.37,180500.0,36.5407,36.5571,36.3358,36.3604,180500.0
2008-08-08 09:30:00,44.46,44.63,44.15,44.41,71700.0,36.4341,36.5734,36.1801,36.3932,71700.0
2008-08-08 10:00:00,44.4,44.89,44.4,44.88,59800.0,36.385,36.7865,36.385,36.7783,59800.0
2008-08-08 10:30:00,44.86,45.02,44.84,44.96,40900.0,36.7619,36.893,36.7455,36.8439,40900.0
2008-08-08 11:00:00,44.94,44.99,44.81,44.81,71500.0,36.8275,36.8685,36.721,36.721,71500.0
2008-08-08 11:30:00,44.81,44.9,44.78,44.78,52300.0,36.721,36.7947,36.6964,36.6964,52300.0
2008-08-08 12:00:00,44.78,44.85,44.74,44.85,62300.0,36.6964,36.7537,36.6636,36.7537,62300.0
2008-08-08 12:30:00,44.84,44.95,44.81,44.9,53000.0,36.7455,36.8357,36.721,36.7947,53000.0
2008-08-08 13:00:00,44.9,45.04,44.82,45.04,99800.0,36.7947,36.9094,36.7292,36.9094,99800.0
2008-08-08 13:30:00,45.04,45.13,45.03,45.07,49800.0,36.9094,36.9832,36.9012,36.934,49800.0
2008-08-08 14:00:00,45.05,45.09,44.99,45.05,46700.0,36.9176,36.9504,36.8685,36.9176,46700.0
2008-08-08 14:30:00,45.03,45.07,44.95,44.99,41800.0,36.9012,36.934,36.8357,36.8685,41800.0
2008-08-08 15:00:00,44.98,45.04,44.93,44.99,75200.0,36.8603,36.9094,36.8193,36.8685,75200.0
2008-08-08 15:30:00,44.98,45.06,44.95,45.03,156300.0,36.8603,36.9258,36.8357,36.9012,156300.0
2008-08-11 09:30:00,45.1,45.1,44.59,44.82,95200.0,36.9586,36.9586,36.5407,36.7292,95200.0
2008-08-11 10:00:00,44.82,45.1,44.76,44.96,95800.0,36.7292,36.9586,36.68,36.8439,95800.0
2008-08-11 10:30:00,44.98,45.07,44.84,44.87,74400.0,36.8603,36.934,36.7455,36.7701,74400.0
2008-08-11 11:00:00,44.87,44.97,44.81,44.91,93600.0,36.7701,36.8521,36.721,36.8029,93600.0
2008-08-11 11:30:00,44.93,45.06,44.91,44.94,59700.0,36.8193,36.9258,36.8029,36.8275,59700.0
2008-08-11 12:00:00,44.96,44.97,44.83,44.84,48700.0,36.8439,36.8521,36.7373,36.7455,48700.0
2008-08-11 12:30:00,44.88,44.96,44.73,44.94,64500.0,36.7783,36.8439,36.6554,36.8275,64500.0
2008-08-11 13:00:00,44.92,45.1,44.91,45.07,55300.0,36.8111,36.9586,36.8029,36.934,55300.0
2008-08-11 13:30:00,45.07,45.13,45.0,45.13,86300.0,36.934,36.9832,36.8767,36.9832,86300.0
2008-08-11 14:00:00,45.11,45.22,45.1,45.2,70400.0,36.9668,37.0569,36.9586,37.0406,70400.0
2008-08-11 14:30:00,45.2,45.34,45.15,45.29,122000.0,37.0406,37.1553,36.9996,37.1143,122000.0
2008-08-11 15:00:00,45.29,45.37,45.17,45.21,91000.0,37.1143,37.1799,37.016,37.0487,91000.0
2008-08-11 15:30:00,45.2,45.45,45.17,45.37,236700.0,37.0406,37.2454,37.016,37.1799,236700.0
2008-08-12 09:30:00,45.23,45.48,45.2,45.3,52800.0,37.0651,37.27,37.0406,37.1225,52800.0
2008-08-12 10:00:00,45.3,45.59,45.28,45.43,81000.0,37.1225,37.3602,37.1061,37.229,81000.0
2008-08-12 10:30:00,45.42,45.57,45.37,45.42,52700.0,37.2208,37.3438,37.1799,37.2208,52700.0
2008-08-12 11:00:00,45.43,45.58,45.37,45.54,53800.0,37.229,37.352,37.1799,37.3192,53800.0
2008-08-12 11:30:00,45.53,45.67,45.46,45.61,48400.0,37.311,37.4257,37.2536,37.3765,48400.0
2008-08-12 12:00:00,45.61,45.67,45.51,45.58,44100.0,37.3765,37.4257,37.2946,37.352,44100.0
2008-08-12 12:30:00,45.58,45.61,45.49,45.6,39900.0,37.352,37.3765,37.2782,37.3683,39900.0
2008-08-12 13:00:00,45.58,45.62,45.46,45.51,43900.0,37.352,37.3847,37.2536,37.2946,43900.0
2008-08-12 13:30:00,45.52,45.68,45.46,45.68,85100.0,37.3028,37.4339,37.2536,37.4339,85100.0
2008-08-12 14:00:00,45.69,45.7,45.58,45.66,79200.0,37.4421,37.4503,37.352,37.4175,79200.0
2008-08-12 14:30:00,45.66,45.75,45.63,45.67,118500.0,37.4175,37.4913,37.3929,37.4257,118500.0
2008-08-12 15:00:00,45.67,45.71,45.52,45.66,245500.0,37.4257,37.4585,37.3028,37.4175,245500.0
2008-08-12 15:30:00,45.65,45.75,45.49,45.72,325500.0,37.4093,37.4913,37.2782,37.4667,325500.0
2008-08-13 09:30:00,45.69,45.81,45.34,45.37,94800.0,37.4421,37.5404,37.1553,37.1799,94800.0
2008-08-13 10:00:00,45.41,45.41,45.22,45.26,48600.0,37.2126,37.2126,37.0569,37.0897,48600.0
2008-08-13 10:30:00,45.23,45.31,45.04,45.19,65700.0,37.0651,37.1307,36.9094,37.0324,65700.0
2008-08-13 11:00:00,45.22,45.26,44.97,45.21,53000.0,37.0569,37.0897,36.8521,37.0487,53000.0
2008-08-13 11:30:00,45.2,45.43,45.16,45.42,66500.0,37.0406,37.229,37.0078,37.2208,66500.0
2008-08-13 12:00:00,45.41,45.58,45.4,45.52,68700.0,37.2126,37.352,37.2044,37.3028,68700.0
2008-08-13 12:30:00,45.51,45.56,45.35,45.52,56900.0,37.2946,37.3356,37.1635,37.3028,56900.0
2008-08-13 13:00:00,45.52,45.57,45.31,45.37,62900.0,37.3028,37.3438,37.1307,37.1799,62900.0
2008-08-13 13:30:00,45.37,45.74,45.37,45.68,100300.0,37.1799,37.4831,37.1799,37.4339,100300.0
2008-08-13 14:00:00,45.67,45.8,45.6,45.61,97200.0,37.4257,37.5322,37.3683,37.3765,97200.0
2008-08-13 14:30:00,45.6,45.89,45.59,45.89,73900.0,37.3683,37.606,37.3602,37.606,73900.0
2008-08-13 15:00:00,45.88,46.0,45.81,45.93,115800.0,37.5978,37.6961,37.5404,37.6388,115800.0
2008-08-13 15:30:00,45.93,45.94,45.63,45.86,175700.0,37.6388,37.647,37.3929,37.5814,175700.0
2008-08-14 09:30:00,45.6,46.0,45.47,45.96,138600.0,37.3683,37.6961,37.2618,37.6634,138600.0
2008-08-14 10:00:00,45.99,46.24,45.95,46.21,129800.0,37.6879,37.8928,37.6552,37.8682,129800.0
2008-08-14 10:30:00,46.21,46.38,46.19,46.23,114500.0,37.8682,38.0075,37.8518,37.8846,114500.0
2008-08-14 11:00:00,46.23,46.39,46.17,46.3,65400.0,37.8846,38.0157,37.8355,37.942,65400.0
2008-08-14 11:30:00,46.31,46.32,46.22,46.31,44900.0,37.9502,37.9584,37.8764,37.9502,44900.0
2008-08-14 12:00:00,46.31,46.32,46.02,46.06,88100.0,37.9502,37.9584,37.7125,37.7453,88100.0
2008-08-14 12:30:00,46.07,46.42,46.07,46.34,64100.0,37.7535,38.0403,37.7535,37.9748,64100.0
2008-08-14 13:00:00,46.33,46.35,46.19,46.19,49400.0,37.9666,37.983,37.8518,37.8518,49400.0
2008-08-14 13:30:00,46.18,46.29,46.15,46.29,58700.0,37.8436,37.9338,37.8191,37.9338,58700.0
2008-08-14 14:00:00,46.29,46.31,46.21,46.26,83800.0,37.9338,37.9502,37.8682,37.9092,83800.0
2008-08-14 14:30:00,46.27,46.31,46.15,46.27,88600.0,37.9174,37.9502,37.8191,37.9174,88600.0
2008-08-14 15:00:00,46.28,46.31,46.22,46.25,106400.0,37.9256,37.9502,37.8764,37.901,106400.0
2008-08-14 15:30:00,46.26,46.31,46.22,46.26,199100.0,37.9092,37.9502,37.8764,37.9092,199100.0
2008-08-15 09:30:00,46.28,46.49,46.09,46.25,165600.0,37.9256,38.0977,37.7699,37.901,165600.0
2008-08-15 10:00:00,46.2,46.21,46.0,46.12,69800.0,37.86,37.8682,37.6961,37.7945,69800.0
2008-08-15 10:30:00,46.15,46.36,46.15,46.33,31800.0,37.8191,37.9912,37.8191,37.9666,31800.0
2008-08-15 11:00:00,46.33,46.43,46.28,46.35,37300.0,37.9666,38.0485,37.9256,37.983,37300.0
2008-08-15 11:30:00,46.35,46.44,46.32,46.35,49300.0,37.983,38.0567,37.9584,37.983,49300.0
2008-08-15 12:00:00,46.33,46.36,46.23,46.28,37000.0,37.9666,37.9912,37.8846,37.9256,37000.0
2008-08-15 12:30:00,46.28,46.29,46.22,46.25,41700.0,37.9256,37.9338,37.8764,37.901,41700.0
2008-08-15 13:00:00,46.24,46.33,46.21,46.27,40900.0,37.8928,37.9666,37.8682,37.9174,40900.0
2008-08-15 13:30:00,46.26,46.33,46.24,46.27,56400.0,37.9092,37.9666,37.8928,37.9174,56400.0
2008-08-15 14:00:00,46.27,46.3,46.24,46.28,56200.0,37.9174,37.942,37.8928,37.9256,56200.0
2008-08-15 14:30:00,46.27,46.29,46.25,46.28,34800.0,37.9174,37.9338,37.901,37.9256,34800.0
2008-08-15 15:00:00,46.28,46.3,46.24,46.3,74600.0,37.9256,37.942,37.8928,37.942,74600.0
2008-08-15 15:30:00,46.28,46.33,46.23,46.29,152100.0,37.9256,37.9666,37.8846,37.9338,152100.0
2008-08-18 09:30:00,46.45,46.5,46.21,46.28,56400.0,38.0649,38.1059,37.8682,37.9256,56400.0
2008-08-18 10:00:00,46.3,46.31,46.12,46.24,67100.0,37.942,37.9502,37.7945,37.8928,67100.0
2008-08-18 10:30:00,46.26,46.29,46.18,46.26,44700.0,37.9092,37.9338,37.8436,37.9092,44700.0
2008-08-18 11:00:00,46.26,46.37,46.23,46.36,49300.0,37.9092,37.9993,37.8846,37.9912,49300.0
2008-08-18 11:30:00,46.33,46.42,46.25,46.25,24600.0,37.9666,38.0403,37.901,37.901,24600.0
2008-08-18 12:00:00,46.24,46.36,46.21,46.34,53400.0,37.8928,37.9912,37.8682,37.9748,53400.0
2008-08-18 12:30:00,46.34,46.34,46.21,46.25,38300.0,37.9748,37.9748,37.8682,37.901,38300.0
2008-08-18 13:00:00,46.27,46.28,46.16,46.21,42300.0,37.9174,37.9256,37.8273,37.8682,42300.0
2008-08-18 13:30:00,46.21,46.26,46.04,46.06,48000.0,37.8682,37.9092,37.7289,37.7453,48000.0
2008-08-18 14:00:00,46.05,46.07,45.9,45.94,84800.0,37.7371,37.7535,37.6142,37.647,84800.0
2008-08-18 14:30:00,45.92,45.94,45.86,45.92,85400.0,37.6306,37.647,37.5814,37.6306,85400.0
2008-08-18 15:00:00,45.92,45.93,45.75,45.86,116600.0,37.6306,37.6388,37.4913,37.5814,116600.0
2008-08-18 15:30:00,45.86,45.93,45.74,45.86,151500.0,37.5814,37.6388,37.4831,37.5814,151500.0
2008-08-19 09:30:00,45.65,45.82,45.38,45.43,52400.0,37.4093,37.5486,37.1881,37.229,52400.0
2008-08-19 10:00:00,45.42,45.58,45.33,45.34,64000.0,37.2208,37.352,37.1471,37.1553,64000.0
2008-08-19 10:30:00,45.34,45.48,45.26,45.33,50900.0,37.1553,37.27,37.0897,37.1471,50900.0
2008-08-19 11:00:00,45.32,45.36,45.2,45.26,73500.0,37.1389,37.1717,37.0406,37.0897,73500.0
2008-08-19 11:30:00,45.26,45.26,45.08,45.1,42900.0,37.0897,37.0897,36.9422,36.9586,42900.0
2008-08-19 12:00:00,45.09,45.21,45.07,45.2,48100.0,36.9504,37.0487,36.934,37.0406,48100.0
2008-08-19 12:30:00,45.21,45.41,45.2,45.3,68200.0,37.0487,37.2126,37.0406,37.1225,68200.0
2008-08-19 13:00:00,45.3,45.34,45.25,45.25,41100.0,37.1225,37.1553,37.0815,37.0815,41100.0
2008-08-19 13:30:00,45.25,45.3,45.22,45.23,40200.0,37.0815,37.1225,37.0569,37.0651,40200.0
2008-08-19 14:00:00,45.22,45.24,45.05,45.08,51500.0,37.0569,37.0733,36.9176,36.9422,51500.0
2008-08-19 14:30:00,45.07,45.22,45.05,45.16,59600.0,36.934,37.0569,36.9176,37.0078,59600.0
2008-08-19 15:00:00,45.16,45.19,45.01,45.12,95300.0,37.0078,37.0324,36.8849,36.975,95300.0
2008-08-19 15:30:00,45.11,45.13,44.96,45.1,139100.0,36.9668,36.9832,36.8439,36.9586,139100.0
2008-08-20 09:30:00,45.13,45.2,44.72,44.77,100000.0,36.9832,37.0406,36.6472,36.6882,100000.0
2008-08-20 10:00:00,44.77,44.96,44.68,44.86,74100.0,36.6882,36.8439,36.6144,36.7619,74100.0
2008-08-20 10:30:00,44.84,45.05,44.82,44.96,48400.0,36.7455,36.9176,36.7292,36.8439,48400.0
2008-08-20 11:00:00,44.96,45.0,44.82,44.85,109400.0,36.8439,36.8767,36.7292,36.7537,109400.0
2008-08-20 11:30:00,44.84,44.87,44.78,44.85,50500.0,36.7455,36.7701,36.6964,36.7537,50500.0
2008-08-20 12:00:00,44.86,44.91,44.81,44.87,56000.0,36.7619,36.8029,36.721,36.7701,56000.0
2008-08-20 12:30:00,44.87,44.89,44.8,44.85,37200.0,36.7701,36.7865,36.7128,36.7537,37200.0
2008-08-20 13:00:00,44.85,44.99,44.83,44.88,40600.0,36.7537,36.8685,36.7373,36.7783,40600.0
2008-08-20 13:30:00,44.86,44.93,44.85,44.91,28900.0,36.7619,36.8193,36.7537,36.8029,28900.0
2008-08-20 14:00:00,44.92,44.92,44.8,44.84,43600.0,36.8111,36.8111,36.7128,36.7455,43600.0
2008-08-20 14:30:00,44.84,44.95,44.81,44.94,49300.0,36.7455,36.8357,36.721,36.8275,49300.0
2008-08-20 15:00:00,44.92,45.01,44.82,44.9,72500.0,36.8111,36.8849,36.7292,36.7947,72500.0
2008-08-20 15:30:00,44.9,45.11,44.86,45.01,145000.0,36.7947,36.9668,36.7619,36.8849,145000.0
2008-08-21 09:30:00,44.71,45.16,44.71,45.11,83500.0,36.639,37.0078,36.639,36.9668,83500.0
2008-08-21 10:00:00,45.11,45.27,44.99,45.06,80800.0,36.9668,37.0979,36.8685,36.9258,80800.0
2008-08-21 10:30:00,45.08,45.09,44.92,45.07,54100.0,36.9422,36.9504,36.8111,36.934,54100.0
2008-08-21 11:00:00,45.06,45.08,44.89,44.99,69700.0,36.9258,36.9422,36.7865,36.8685,69700.0
2008-08-21 11:30:00,44.99,45.13,44.97,44.99,47600.0,36.8685,36.9832,36.8521,36.8685,47600.0
2008-08-21 12:00:00,45.01,45.09,45.0,45.03,27600.0,36.8849,36.9504,36.8767,36.9012,27600.0
2008-08-21 12:30:00,45.04,45.09,45.01,45.04,22100.0,36.9094,36.9504,36.8849,36.9094,22100.0
2008-08-21 13:00:00,45.05,45.21,45.04,45.16,26600.0,36.9176,37.0487,36.9094,37.0078,26600.0
2008-08-21 13:30:00,45.15,45.18,45.07,45.1,32200.0,36.9996,37.0242,36.934,36.9586,32200.0
2008-08-21 14:00:00,45.09,45.21,45.07,45.16,34200.0,36.9504,37.0487,36.934,37.0078,34200.0
2008-08-21 14:30:00,45.18,45.35,45.18,45.32,35900.0,37.0242,37.1635,37.0242,37.1389,35900.0
2008-08-21 15:00:00,45.32,45.4,45.28,45.33,87800.0,37.1389,37.2044,37.1061,37.1471,87800.0
2008-08-21 15:30:00,45.33,45.43,45.28,45.35,129800.0,37.1471,37.229,37.1061,37.1635,129800.0
2008-08-22 09:30:00,45.35,45.91,45.27,45.49,68200.0,37.1635,37.6224,37.0979,37.2782,68200.0
2008-08-22 10:00:00,45.53,45.85,45.5,45.81,52400.0,37.311,37.5732,37.2864,37.5404,52400.0
2008-08-22 10:30:00,45.83,45.86,45.78,45.81,21700.0,37.5568,37.5814,37.5159,37.5404,21700.0
2008-08-22 11:00:00,45.82,45.83,45.72,45.73,15000.0,37.5486,37.5568,37.4667,37.4749,15000.0
2008-08-22 11:30:00,45.72,45.73,45.51,45.54,35900.0,37.4667,37.4749,37.2946,37.3192,35900.0
2008-08-22 12:00:00,45.55,45.57,45.33,45.38,23000.0,37.3274,37.3438,37.1471,37.1881,23000.0
2008-08-22 12:30:00,45.39,45.5,45.28,45.5,28800.0,37.1963,37.2864,37.1061,37.2864,28800.0
2008-08-22 13:00:00,45.47,45.59,45.46,45.54,22100.0,37.2618,37.3602,37.2536,37.3192,22100.0
2008-08-22 13:30:00,45.55,45.62,45.52,45.62,23000.0,37.3274,37.3847,37.3028,37.3847,23000.0
2008-08-22 14:00:00,45.63,45.65,45.39,45.52,46900.0,37.3929,37.4093,37.1963,37.3028,46900.0
2008-08-22 14:30:00,45.52,45.62,45.51,45.54,25700.0,37.3028,37.3847,37.2946,37.3192,25700.0
2008-08-22 15:00:00,45.53,45.58,45.44,45.48,41100.0,37.311,37.352,37.2372,37.27,41100.0
2008-08-22 15:30:00,45.49,45.64,45.44,45.63,76300.0,37.2782,37.4011,37.2372,37.3929,76300.0
2008-08-25 09:30:00,45.47,45.47,45.11,45.29,60800.0,37.2618,37.2618,36.9668,37.1143,60800.0
2008-08-25 10:00:00,45.3,45.42,45.18,45.3,64800.0,37.1225,37.2208,37.0242,37.1225,64800.0
2008-08-25 10:30:00,45.31,45.34,45.01,45.09,46300.0,37.1307,37.1553,36.8849,36.9504,46300.0
2008-08-25 11:00:00,45.1,45.11,44.96,45.1,43100.0,36.9586,36.9668,36.8439,36.9586,43100.0
2008-08-25 11:30:00,45.08,45.11,44.86,44.9,38300.0,36.9422,36.9668,36.7619,36.7947,38300.0
2008-08-25 12:00:00,44.9,44.94,44.85,44.86,64800.0,36.7947,36.8275,36.7537,36.7619,64800.0
2008-08-25 12:30:00,44.86,44.96,44.78,44.8,34200.0,36.7619,36.8439,36.6964,36.7128,34200.0
2008-08-25 13:00:00,44.8,44.97,44.8,44.97,28300.0,36.7128,36.8521,36.7128,36.8521,28300.0
2008-08-25 13:30:00,44.95,45.03,44.91,45.0,34400.0,36.8357,36.9012,36.8029,36.8767,34400.0
2008-08-25 14:00:00,45.0,45.05,44.99,45.01,38900.0,36.8767,36.9176,36.8685,36.8849,38900.0
2008-08-25 14:30:00,44.99,45.08,44.93,44.94,36100.0,36.8685,36.9422,36.8193,36.8275,36100.0
2008-08-25 15:00:00,44.94,45.06,44.94,45.04,67300.0,36.8275,36.9258,36.8275,36.9094,67300.0
2008-08-25 15:30:00,45.05,45.07,44.96,45.05,147500.0,36.9176,36.934,36.8439,36.9176,147500.0
2008-08-26 09:30:00,44.84,45.1,44.76,44.9,107500.0,36.7455,36.9586,36.68,36.7947,107500.0
2008-08-26 10:00:00,44.9,45.23,44.89,45.08,33200.0,36.7947,37.0651,36.7865,36.9422,33200.0
2008-08-26 10:30:00,45.08,45.31,45.08,45.21,40800.0,36.9422,37.1307,36.9422,37.0487,40800.0
2008-08-26 11:00:00,45.19,45.24,45.05,45.08,20400.0,37.0324,37.0733,36.9176,36.9422,20400.0
2008-08-26 11:30:00,45.08,45.1,44.97,45.03,24500.0,36.9422,36.9586,36.8521,36.9012,24500.0
2008-08-26 12:00:00,45.03,45.08,45.01,45.04,20900.0,36.9012,36.9422,36.8849,36.9094,20900.0
2008-08-26 12:30:00,45.02,45.1,45.01,45.06,23300.0,36.893,36.9586,36.8849,36.9258,23300.0
2008-08-26 13:00:00,45.05,45.09,45.01,45.08,23000.0,36.9176,36.9504,36.8849,36.9422,23000.0
2008-08-26 13:30:00,45.08,45.1,44.99,45.06,52100.0,36.9422,36.9586,36.8685,36.9258,52100.0
2008-08-26 14:00:00,45.06,45.14,44.94,44.94,57900.0,36.9258,36.9914,36.8275,36.8275,57900.0
2008-08-26 14:30:00,44.94,44.95,44.85,44.85,27700.0,36.8275,36.8357,36.7537,36.7537,27700.0
2008-08-26 15:00:00,44.86,44.97,44.83,44.91,89000.0,36.7619,36.8521,36.7373,36.8029,89000.0
2008-08-26 15:30:00,44.91,45.02,44.86,44.99,107300.0,36.8029,36.893,36.7619,36.8685,107300.0
2008-08-27 09:30:00,45.15,45.29,44.65,44.7,65600.0,36.9996,37.1143,36.5898,36.6308,65600.0
2008-08-27 10:00:00,44.7,44.91,44.7,44.89,63600.0,36.6308,36.8029,36.6308,36.7865,63600.0
2008-08-27 10:30:00,44.9,44.96,44.81,44.82,42400.0,36.7947,36.8439,36.721,36.7292,42400.0
2008-08-27 11:00:00,44.82,44.88,44.71,44.79,135000.0,36.7292,36.7783,36.639,36.7046,135000.0
2008-08-27 11:30:00,44.78,44.78,44.6,44.66,42000.0,36.6964,36.6964,36.5489,36.598,42000.0
2008-08-27 12:00:00,44.67,44.87,44.65,44.86,30100.0,36.6062,36.7701,36.5898,36.7619,30100.0
2008-08-27 12:30:00,44.87,44.98,44.86,44.95,27000.0,36.7701,36.8603,36.7619,36.8357,27000.0
2008-08-27 13:00:00,44.94,44.97,44.91,44.94,34900.0,36.8275,36.8521,36.8029,36.8275,34900.0
2008-08-27 13:30:00,44.95,45.01,44.93,45.01,29100.0,36.8357,36.8849,36.8193,36.8849,29100.0
2008-08-27 14:00:00,45.0,45.11,44.98,45.08,33000.0,36.8767,36.9668,36.8603,36.9422,33000.0
2008-08-27 14:30:00,45.07,45.18,44.97,44.97,36500.0,36.934,37.0242,36.8521,36.8521,36500.0
2008-08-27 15:00:00,44.97,45.05,44.78,44.82,63100.0,36.8521,36.9176,36.6964,36.7292,63100.0
2008-08-27 15:30:00,44.83,45.01,44.8,44.99,117100.0,36.7373,36.8849,36.7128,36.8685,117100.0
2008-08-28 09:30:00,45.32,45.54,45.32,45.42,65600.0,37.1389,37.3192,37.1389,37.2208,65600.0
2008-08-28 10:00:00,45.43,45.63,45.42,45.62,75600.0,37.229,37.3929,37.2208,37.3847,75600.0
2008-08-28 10:30:00,45.62,46.0,45.61,45.9,234300.0,37.3847,37.6961,37.3765,37.6142,234300.0
2008-08-28 11:00:00,45.89,46.03,45.88,45.91,77600.0,37.606,37.7207,37.5978,37.6224,77600.0
2008-08-28 11:30:00,45.92,46.06,45.77,46.04,64400.0,37.6306,37.7453,37.5077,37.7289,64400.0
2008-08-28 12:00:00,46.03,46.2,46.03,46.15,61400.0,37.7207,37.86,37.7207,37.8191,61400.0
2008-08-28 12:30:00,46.15,46.19,46.03,46.19,43800.0,37.8191,37.8518,37.7207,37.8518,43800.0
2008-08-28 13:00:00,46.19,46.28,46.17,46.27,45100.0,37.8518,37.9256,37.8355,37.9174,45100.0
2008-08-28 13:30:00,46.27,46.42,46.26,46.28,64800.0,37.9174,38.0403,37.9092,37.9256,64800.0
2008-08-28 14:00:00,46.28,46.28,46.13,46.14,56400.0,37.9256,37.9256,37.8027,37.8109,56400.0
2008-08-28 14:30:00,46.15,46.23,46.04,46.06,54500.0,37.8191,37.8846,37.7289,37.7453,54500.0
2008-08-28 15:00:00,46.06,46.11,46.01,46.04,62400.0,37.7453,37.7863,37.7043,37.7289,62400.0
2008-08-28 15:30:00,46.05,46.16,46.01,46.13,121800.0,37.7371,37.8273,37.7043,37.8027,121800.0
2008-08-29 09:30:00,46.15,46.3,45.87,46.14,52900.0,37.8191,37.942,37.5896,37.8109,52900.0
2008-08-29 10:00:00,46.12,46.15,45.93,45.98,38800.0,37.7945,37.8191,37.6388,37.6797,38800.0
2008-08-29 10:30:00,45.98,46.02,45.86,45.88,40600.0,37.6797,37.7125,37.5814,37.5978,40600.0
2008-08-29 11:00:00,45.88,45.97,45.88,45.96,46000.0,37.5978,37.6716,37.5978,37.6634,46000.0
2008-08-29 11:30:00,45.96,46.06,45.95,46.02,41400.0,37.6634,37.7453,37.6552,37.7125,41400.0
2008-08-29 12:00:00,46.02,46.04,45.95,45.98,56200.0,37.7125,37.7289,37.6552,37.6797,56200.0
2008-08-29 12:30:00,45.98,46.02,45.92,45.97,34300.0,37.6797,37.7125,37.6306,37.6716,34300.0
2008-08-29 13:00:00,45.98,46.1,45.98,46.1,25200.0,37.6797,37.7781,37.6797,37.7781,25200.0
2008-08-29 13:30:00,46.1,46.1,45.95,45.96,19100.0,37.7781,37.7781,37.6552,37.6634,19100.0
2008-08-29 14:00:00,45.97,46.0,45.94,45.96,29500.0,37.6716,37.6961,37.647,37.6634,29500.0
2008-08-29 14:30:00,45.96,45.96,45.82,45.92,45200.0,37.6634,37.6634,37.5486,37.6306,45200.0
2008-08-29 15:00:00,45.94,45.94,45.82,45.82,37100.0,37.647,37.647,37.5486,37.5486,37100.0
2008-08-29 15:30:00,45.84,45.91,45.75,45.79,119500.0,37.565,37.6224,37.4913,37.524,119500.0
2008-09-02 09:30:00,46.32,46.91,46.16,46.89,133100.0,37.9584,38.4419,37.8273,38.4255,133100.0
2008-09-02 10:00:00,46.89,47.2,46.86,47.13,166100.0,38.4255,38.6795,38.4009,38.6222,166100.0
2008-09-02 10:30:00,47.16,47.16,46.96,47.13,121000.0,38.6467,38.6467,38.4828,38.6222,121000.0
2008-09-02 11:00:00,47.13,47.14,46.88,46.92,58400.0,38.6222,38.6303,38.4173,38.4501,58400.0
2008-09-02 11:30:00,46.94,46.94,46.77,46.78,38900.0,38.4665,38.4665,38.3271,38.3353,38900.0
2008-09-02 12:00:00,46.79,46.79,46.51,46.51,67900.0,38.3435,38.3435,38.1141,38.1141,67900.0
2008-09-02 12:30:00,46.53,46.54,46.38,46.4,63900.0,38.1305,38.1387,38.0075,38.0239,63900.0
2008-09-02 13:00:00,46.39,46.5,46.26,46.5,72000.0,38.0157,38.1059,37.9092,38.1059,72000.0
2008-09-02 13:30:00,46.51,46.53,46.35,46.37,43700.0,38.1141,38.1305,37.983,37.9993,43700.0
2008-09-02 14:00:00,46.38,46.39,46.15,46.27,67200.0,38.0075,38.0157,37.8191,37.9174,67200.0
2008-09-02 14:30:00,46.28,46.33,46.05,46.08,71100.0,37.9256,37.9666,37.7371,37.7617,71100.0
2008-09-02 15:00:00,46.08,46.14,46.05,46.1,102500.0,37.7617,37.8109,37.7371,37.7781,102500.0
2008-09-02 15:30:00,46.09,46.27,46.07,46.19,163200.0,37.7699,37.9174,37.7535,37.8518,163200.0
2008-09-03 09:30:00,46.17,46.55,46.03,46.38,63600.0,37.8355,38.1469,37.7207,38.0075,63600.0
2008-09-03 10:00:00,46.39,46.49,46.19,46.19,50300.0,38.0157,38.0977,37.8518,37.8518,50300.0
2008-09-03 10:30:00,46.19,46.23,45.98,46.0,48900.0,37.8518,37.8846,37.6797,37.6961,48900.0
2008-09-03 11:00:00,45.98,46.13,45.85,45.9,85300.0,37.6797,37.8027,37.5732,37.6142,85300.0
2008-09-03 11:30:00,45.9,45.9,45.75,45.78,43100.0,37.6142,37.6142,37.4913,37.5159,43100.0
2008-09-03 12:00:00,45.77,45.85,45.75,45.79,50200.0,37.5077,37.5732,37.4913,37.524,50200.0
2008-09-03 12:30:00,45.76,45.78,45.61,45.62,35200.0,37.4995,37.5159,37.3765,37.3847,35200.0
2008-09-03 13:00:00,45.62,45.68,45.56,45.64,60000.0,37.3847,37.4339,37.3356,37.4011,60000.0
2008-09-03 13:30:00,45.63,45.84,45.6,45.83,34500.0,37.3929,37.565,37.3683,37.5568,34500.0
2008-09-03 14:00:00,45.84,45.95,45.75,45.84,87300.0,37.565,37.6552,37.4913,37.565,87300.0
2008-09-03 14:30:00,45.8,45.87,45.69,45.76,57000.0,37.5322,37.5896,37.4421,37.4995,57000.0
2008-09-03 15:00:00,45.76,46.01,45.75,45.95,89400.0,37.4995,37.7043,37.4913,37.6552,89400.0
2008-09-03 15:30:00,45.94,46.25,45.8,46.19,173800.0,37.647,37.901,37.5322,37.8518,173800.0
2008-09-04 09:30:00,45.9,46.12,45.61,46.05,89600.0,37.6142,37.7945,37.3765,37.7371,89600.0
2008-09-04 10:00:00,46.05,46.22,45.92,46.01,104800.0,37.7371,37.8764,37.6306,37.7043,104800.0
2008-09-04 10:30:00,46.0,46.02,45.67,45.79,169700.0,37.6961,37.7125,37.4257,37.524,169700.0
2008-09-04 11:00:00,45.79,45.81,45.6,45.69,88500.0,37.524,37.5404,37.3683,37.4421,88500.0
2008-09-04 11:30:00,45.69,45.94,45.61,45.9,68500.0,37.4421,37.647,37.3765,37.6142,68500.0
2008-09-04 12:00:00,45.9,45.96,45.75,45.77,59700.0,37.6142,37.6634,37.4913,37.5077,59700.0
2008-09-04 12:30:00,45.76,45.82,45.75,45.8,49700.0,37.4995,37.5486,37.4913,37.5322,49700.0
2008-09-04 13:00:00,45.8,45.81,45.42,45.44,96900.0,37.5322,37.5404,37.2208,37.2372,96900.0
2008-09-04 13:30:00,45.44,45.68,45.44,45.61,42100.0,37.2372,37.4339,37.2372,37.3765,42100.0
2008-09-04 14:00:00,45.6,45.6,45.37,45.56,79100.0,37.3683,37.3683,37.1799,37.3356,79100.0
2008-09-04 14:30:00,45.57,45.7,45.47,45.7,64600.0,37.3438,37.4503,37.2618,37.4503,64600.0
2008-09-04 15:00:00,45.71,45.91,45.7,45.82,154500.0,37.4585,37.6224,37.4503,37.5486,154500.0
2008-09-04 15:30:00,45.82,45.84,45.66,45.75,277800.0,37.5486,37.565,37.4175,37.4913,277800.0
2008-09-05 09:30:00,45.51,45.53,45.29,45.46,56700.0,37.2946,37.311,37.1143,37.2536,56700.0
2008-09-05 10:00:00,45.46,45.57,44.95,45.06,88300.0,37.2536,37.3438,36.8357,36.9258,88300.0
2008-09-05 10:30:00,45.05,45.07,44.76,44.79,84300.0,36.9176,36.934,36.68,36.7046,84300.0
2008-09-05 11:00:00,44.79,45.06,44.75,45.05,65600.0,36.7046,36.9258,36.6718,36.9176,65600.0
2008-09-05 11:30:00,45.04,45.28,44.91,45.19,58400.0,36.9094,37.1061,36.8029,37.0324,58400.0
2008-09-05 12:00:00,45.19,45.27,44.96,45.18,42700.0,37.0324,37.0979,36.8439,37.0242,42700.0
2008-09-05 12:30:00,45.17,45.2,44.93,45.08,51600.0,37.016,37.0406,36.8193,36.9422,51600.0
2008-09-05 13:00:00,45.08,45.18,44.96,45.08,36300.0,36.9422,37.0242,36.8439,36.9422,36300.0
2008-09-05 13:30:00,45.08,45.15,44.87,45.02,49000.0,36.9422,36.9996,36.7701,36.893,49000.0
2008-09-05 14:00:00,45.02,45.36,44.91,45.28,64800.0,36.893,37.1717,36.8029,37.1061,64800.0
2008-09-05 14:30:00,45.29,45.52,45.11,45.47,76800.0,37.1143,37.3028,36.9668,37.2618,76800.0
2008-09-05 15:00:00,45.46,45.46,45.22,45.36,65700.0,37.2536,37.2536,37.0569,37.1717,65700.0
2008-09-05 15:30:00,45.35,45.47,45.32,45.39,128100.0,37.1635,37.2618,37.1389,37.1963,128100.0
2008-09-08 09:30:00,46.2,46.92,46.1,46.76,134800.0,37.86,38.4501,37.7781,38.3189,134800.0
2008-09-08 10:00:00,46.73,46.99,46.61,46.66,99700.0,38.2944,38.5074,38.196,38.237,99700.0
2008-09-08 10:30:00,46.65,46.94,46.51,46.54,122100.0,38.2288,38.4665,38.1141,38.1387,122100.0
2008-09-08 11:00:00,46.5,46.97,46.2,46.79,114300.0,38.1059,38.491,37.86,38.3435,114300.0
2008-09-08 11:30:00,46.79,46.98,46.74,46.8,148900.0,38.3435,38.4992,38.3026,38.3517,148900.0
2008-09-08 12:00:00,46.8,46.93,46.7,46.86,102800.0,38.3517,38.4583,38.2698,38.4009,102800.0
2008-09-08 12:30:00,46.85,47.0,46.85,46.97,95900.0,38.3927,38.5156,38.3927,38.491,95900.0
2008-09-08 13:00:00,46.96,47.04,46.79,47.03,101400.0,38.4828,38.5484,38.3435,38.5402,101400.0
2008-09-08 13:30:00,47.02,47.05,46.77,46.8,98200.0,38.532,38.5566,38.3271,38.3517,98200.0
2008-09-08 14:00:00,46.81,47.03,46.78,46.97,163300.0,38.3599,38.5402,38.3353,38.491,163300.0
2008-09-08 14:30:00,46.98,47.04,46.73,46.8,178200.0,38.4992,38.5484,38.2944,38.3517,178200.0
2008-09-08 15:00:00,46.79,47.03,46.63,46.97,154600.0,38.3435,38.5402,38.2124,38.491,154600.0
2008-09-08 15:30:00,47.0,47.18,46.9,47.08,308700.0,38.5156,38.6631,38.4337,38.5812,308700.0
2008-09-09 09:30:00,46.89,47.45,46.84,47.19,145100.0,38.4255,38.8844,38.3845,38.6713,145100.0
2008-09-09 10:00:00,47.22,47.39,46.94,46.95,140400.0,38.6959,38.8352,38.4665,38.4746,140400.0
2008-09-09 10:30:00,46.95,47.09,46.92,47.06,107000.0,38.4746,38.5894,38.4501,38.5648,107000.0
2008-09-09 11:00:00,47.06,47.42,46.96,47.41,112600.0,38.5648,38.8598,38.4828,38.8516,112600.0
2008-09-09 11:30:00,47.42,47.52,47.18,47.39,152100.0,38.8598,38.9418,38.6631,38.8352,152100.0
2008-09-09 12:00:00,47.38,47.44,47.1,47.33,119700.0,38.827,38.8762,38.5976,38.786,119700.0
2008-09-09 12:30:00,47.32,47.49,47.26,47.36,136100.0,38.7779,38.9172,38.7287,38.8106,136100.0
2008-09-09 13:00:00,47.36,47.81,47.25,47.61,139400.0,38.8106,39.1794,38.7205,39.0155,139400.0
2008-09-09 13:30:00,47.61,47.68,47.42,47.46,123200.0,39.0155,39.0729,38.8598,38.8926,123200.0
2008-09-09 14:00:00,47.46,47.66,47.45,47.55,116800.0,38.8926,39.0565,38.8844,38.9663,116800.0
2008-09-09 14:30:00,47.56,47.64,47.36,47.48,162300.0,38.9745,39.0401,38.8106,38.909,162300.0
2008-09-09 15:00:00,47.48,47.65,47.35,47.39,185800.0,38.909,39.0483,38.8024,38.8352,185800.0
2008-09-09 15:30:00,47.4,47.5,47.08,47.09,261900.0,38.8434,38.9254,38.5812,38.5894,261900.0
2008-09-10 09:30:00,47.3,47.72,47.17,47.43,110900.0,38.7615,39.1056,38.6549,38.868,110900.0
2008-09-10 10:00:00,47.43,47.51,47.06,47.2,78400.0,38.868,38.9336,38.5648,38.6795,78400.0
2008-09-10 10:30:00,47.2,47.43,46.87,47.02,99200.0,38.6795,38.868,38.4091,38.532,99200.0
2008-09-10 11:00:00,46.99,47.17,46.89,47.02,87400.0,38.5074,38.6549,38.4255,38.532,87400.0
2008-09-10 11:30:00,47.01,47.4,46.96,47.32,94300.0,38.5238,38.8434,38.4828,38.7779,94300.0
2008-09-10 12:00:00,47.34,47.5,47.21,47.26,111300.0,38.7942,38.9254,38.6877,38.7287,111300.0
2008-09-10 12:30:00,47.27,47.37,47.06,47.13,125900.0,38.7369,38.8188,38.5648,38.6222,125900.0
2008-09-10 13:00:00,47.1,47.24,46.96,47.1,89100.0,38.5976,38.7123,38.4828,38.5976,89100.0
2008-09-10 13:30:00,47.09,47.3,46.89,46.91,89500.0,38.5894,38.7615,38.4255,38.4419,89500.0
2008-09-10 14:00:00,46.91,47.29,46.91,47.18,115000.0,38.4419,38.7533,38.4419,38.6631,115000.0
2008-09-10 14:30:00,47.19,47.37,47.16,47.18,70100.0,38.6713,38.8188,38.6467,38.6631,70100.0
2008-09-10 15:00:00,47.19,47.36,47.07,47.15,134800.0,38.6713,38.8106,38.573,38.6385,134800.0
2008-09-10 15:30:00,47.14,47.22,46.87,46.9,185700.0,38.6303,38.6959,38.4091,38.4337,185700.0
2008-09-11 09:30:00,46.49,46.88,46.35,46.71,96500.0,38.0977,38.4173,37.983,38.278,96500.0
2008-09-11 10:00:00,46.7,47.06,46.7,47.03,130500.0,38.2698,38.5648,38.2698,38.5402,130500.0
2008-09-11 10:30:00,47.03,47.38,46.94,47.29,117800.0,38.5402,38.827,38.4665,38.7533,117800.0
2008-09-11 11:00:00,47.29,47.38,47.11,47.15,64600.0,38.7533,38.827,38.6058,38.6385,64600.0
2008-09-11 11:30:00,47.17,47.39,47.14,47.32,82500.0,38.6549,38.8352,38.6303,38.7779,82500.0
2008-09-11 12:00:00,47.33,47.54,47.23,47.38,81200.0,38.786,38.9581,38.7041,38.827,81200.0
2008-09-11 12:30:00,47.36,47.48,47.22,47.37,85800.0,38.8106,38.909,38.6959,38.8188,85800.0
2008-09-11 13:00:00,47.37,47.43,47.24,47.41,70100.0,38.8188,38.868,38.7123,38.8516,70100.0
2008-09-11 13:30:00,47.41,47.76,47.41,47.53,95900.0,38.8516,39.1384,38.8516,38.9499,95900.0
2008-09-11 14:00:00,47.53,47.68,47.35,47.58,131600.0,38.9499,39.0729,38.8024,38.9909,131600.0
2008-09-11 14:30:00,47.58,47.62,47.32,47.55,74900.0,38.9909,39.0237,38.7779,38.9663,74900.0
2008-09-11 15:00:00,47.55,47.72,47.39,47.41,117100.0,38.9663,39.1056,38.8352,38.8516,117100.0
2008-09-11 15:30:00,47.42,47.96,47.31,47.91,234200.0,38.8598,39.3023,38.7697,39.2613,234200.0
2008-09-12 09:30:00,47.6,47.67,47.21,47.46,74000.0,39.1121,39.1696,38.7917,38.9971,74000.0
2008-09-12 10:00:00,47.44,47.9,47.35,47.82,92200.0,38.9807,39.3586,38.9067,39.2929,92200.0
2008-09-12 10:30:00,47.81,47.93,47.67,47.88,49100.0,39.2847,39.3833,39.1696,39.3422,49100.0
2008-09-12 11:00:00,47.9,47.99,47.78,47.96,74200.0,39.3586,39.4326,39.26,39.4079,74200.0
2008-09-12 11:30:00,47.95,47.98,47.86,47.95,77200.0,39.3997,39.4244,39.3258,39.3997,77200.0
2008-09-12 12:00:00,47.96,48.05,47.87,47.97,132100.0,39.4079,39.4819,39.334,39.4161,132100.0
2008-09-12 12:30:00,47.98,48.12,47.87,47.97,51100.0,39.4244,39.5394,39.334,39.4161,51100.0
2008-09-12 13:00:00,47.97,48.24,47.93,48.21,48700.0,39.4161,39.638,39.3833,39.6134,48700.0
2008-09-12 13:30:00,48.21,48.22,47.98,48.21,64800.0,39.6134,39.6216,39.4244,39.6134,64800.0
2008-09-12 14:00:00,48.22,48.22,47.99,48.09,58400.0,39.6216,39.6216,39.4326,39.5147,58400.0
2008-09-12 14:30:00,48.08,48.4,48.02,48.35,82900.0,39.5065,39.7695,39.4572,39.7284,82900.0
2008-09-12 15:00:00,48.36,48.42,48.14,48.29,97600.0,39.7366,39.7859,39.5558,39.6791,97600.0
2008-09-12 15:30:00,48.3,48.36,48.04,48.3,174800.0,39.6873,39.7366,39.4737,39.6873,174800.0
2008-09-15 09:30:00,47.09,47.84,47.09,47.53,69100.0,38.6931,39.3093,38.6931,39.0546,69100.0
2008-09-15 10:00:00,47.53,48.0,47.51,47.99,88300.0,39.0546,39.4408,39.0382,39.4326,88300.0
2008-09-15 10:30:00,48.0,48.5,47.98,48.43,117800.0,39.4408,39.8516,39.4244,39.7941,117800.0
2008-09-15 11:00:00,48.43,48.5,48.12,48.2,68700.0,39.7941,39.8516,39.5394,39.6051,68700.0
2008-09-15 11:30:00,48.2,48.38,48.16,48.22,57200.0,39.6051,39.753,39.5723,39.6216,57200.0
2008-09-15 12:00:00,48.23,48.5,48.19,48.32,69600.0,39.6298,39.8516,39.5969,39.7037,69600.0
2008-09-15 12:30:00,48.32,48.5,48.1,48.47,69100.0,39.7037,39.8516,39.523,39.827,69100.0
2008-09-15 13:00:00,48.47,48.72,48.45,48.53,89800.0,39.827,40.0324,39.8106,39.8763,89800.0
2008-09-15 13:30:00,48.53,48.53,48.2,48.42,126900.0,39.8763,39.8763,39.6051,39.7859,126900.0
2008-09-15 14:00:00,48.4,48.5,47.2,48.33,77100.0,39.7695,39.8516,38.7835,39.712,77100.0
2008-09-15 14:30:00,48.33,48.45,47.94,48.09,82700.0,39.712,39.8106,39.3915,39.5147,82700.0
2008-09-15 15:00:00,48.09,48.14,47.64,47.91,101700.0,39.5147,39.5558,39.145,39.3668,101700.0
2008-09-15 15:30:00,47.91,48.32,47.49,47.58,250900.0,39.3668,39.7037,39.0217,39.0957,250900.0
2008-09-16 09:30:00,47.7,48.56,46.14,47.0,199900.0,39.1943,39.9009,37.9125,38.6191,199900.0
2008-09-16 10:00:00,46.98,47.42,46.78,47.33,144000.0,38.6027,38.9642,38.4383,38.8903,144000.0
2008-09-16 10:30:00,47.32,47.54,46.98,47.22,139000.0,38.8821,39.0628,38.6027,38.7999,139000.0
2008-09-16 11:00:00,47.23,47.64,46.97,47.12,133100.0,38.8081,39.145,38.5945,38.7177,133100.0
2008-09-16 11:30:00,47.11,47.75,47.09,47.74,71600.0,38.7095,39.2354,38.6931,39.2272,71600.0
2008-09-16 12:00:00,47.75,47.98,47.56,47.79,100400.0,39.2354,39.4244,39.0793,39.2682,100400.0
2008-09-16 12:30:00,47.76,47.85,47.5,47.74,55400.0,39.2436,39.3175,39.03,39.2272,55400.0
2008-09-16 13:00:00,47.74,48.2,47.73,48.11,111300.0,39.2272,39.6051,39.2189,39.5312,111300.0
2008-09-16 13:30:00,48.1,48.14,47.87,48.0,68200.0,39.523,39.5558,39.334,39.4408,68200.0
2008-09-16 14:00:00,48.0,48.33,47.6,48.11,177200.0,39.4408,39.712,39.1121,39.5312,177200.0
2008-09-16 14:30:00,48.09,49.0,48.07,48.84,233800.0,39.5147,40.2625,39.4983,40.131,233800.0
2008-09-16 15:00:00,48.86,49.0,48.64,48.82,137700.0,40.1474,40.2625,39.9667,40.1146,137700.0
2008-09-16 15:30:00,48.83,49.07,48.65,48.7,341000.0,40.1228,40.32,39.9749,40.016,341000.0
2008-09-17 09:30:00,48.14,48.36,47.6,47.85,175200.0,39.5558,39.7366,39.1121,39.3175,175200.0
2008-09-17 10:00:00,47.81,47.95,47.39,47.43,153400.0,39.2847,39.3997,38.9396,38.9724,153400.0
2008-09-17 10:30:00,47.45,47.56,47.15,47.45,110500.0,38.9889,39.0793,38.7424,38.9889,110500.0
2008-09-17 11:00:00,47.47,47.52,46.59,46.68,124200.0,39.0053,39.0464,38.2822,38.3562,124200.0
2008-09-17 11:30:00,46.7,47.5,46.62,47.11,163700.0,38.3726,39.03,38.3069,38.7095,163700.0
2008-09-17 12:00:00,47.09,47.09,46.55,46.84,129700.0,38.6931,38.6931,38.2494,38.4876,129700.0
2008-09-17 12:30:00,46.83,47.22,46.82,47.1,81300.0,38.4794,38.7999,38.4712,38.7013,81300.0
2008-09-17 13:00:00,47.05,47.3,46.95,46.97,56700.0,38.6602,38.8656,38.578,38.5945,56700.0
2008-09-17 13:30:00,46.98,47.26,46.86,47.14,96400.0,38.6027,38.8328,38.5041,38.7341,96400.0
2008-09-17 14:00:00,47.13,47.29,46.73,47.1,267000.0,38.7259,38.8574,38.3973,38.7013,267000.0
2008-09-17 14:30:00,47.1,47.4,46.9,47.19,226200.0,38.7013,38.9478,38.5369,38.7752,226200.0
2008-09-17 15:00:00,47.18,47.48,46.97,47.1,254500.0,38.767,39.0135,38.5945,38.7013,254500.0
2008-09-17 15:30:00,47.1,47.1,46.29,46.37,360300.0,38.7013,38.7013,38.0357,38.1015,360300.0
2008-09-18 09:30:00,47.02,47.49,46.61,47.13,171600.0,38.6355,39.0217,38.2987,38.7259,171600.0
2008-09-18 10:00:00,47.13,47.4,46.76,47.22,136500.0,38.7259,38.9478,38.4219,38.7999,136500.0
2008-09-18 10:30:00,47.23,47.39,46.86,46.96,125400.0,38.8081,38.9396,38.5041,38.5862,125400.0
2008-09-18 11:00:00,46.99,47.57,46.99,47.46,132400.0,38.6109,39.0875,38.6109,38.9971,132400.0
2008-09-18 11:30:00,47.48,47.64,47.02,47.51,146700.0,39.0135,39.145,38.6355,39.0382,146700.0
2008-09-18 12:00:00,47.5,47.99,47.34,47.87,136900.0,39.03,39.4326,38.8985,39.334,136900.0
2008-09-18 12:30:00,47.9,48.0,47.44,47.48,206300.0,39.3586,39.4408,38.9807,39.0135,206300.0
2008-09-18 13:00:00,47.49,48.46,47.49,48.25,185000.0,39.0217,39.8188,39.0217,39.6462,185000.0
2008-09-18 13:30:00,48.28,48.58,47.96,48.08,183500.0,39.6709,39.9174,39.4079,39.5065,183500.0
2008-09-18 14:00:00,48.13,48.33,47.8,48.18,168600.0,39.5476,39.712,39.2765,39.5887,168600.0
2008-09-18 14:30:00,48.16,49.31,48.16,49.28,281200.0,39.5723,40.5172,39.5723,40.4926,281200.0
2008-09-18 15:00:00,49.28,52.16,49.26,50.99,636800.0,40.4926,42.859,40.4761,41.8976,636800.0
2008-09-18 15:30:00,51.0,51.41,49.25,49.56,628600.0,41.9058,42.2427,40.4679,40.7226,628600.0
2008-09-19 09:30:00,51.0,51.99,46.35,50.71,457500.0,41.9058,42.7193,38.085,41.6676,457500.0
2008-09-19 10:00:00,50.73,50.88,49.87,49.98,151500.0,41.684,41.8072,40.9773,41.0677,151500.0
2008-09-19 10:30:00,49.92,50.13,49.57,49.78,178200.0,41.0184,41.191,40.7308,40.9034,178200.0
2008-09-19 11:00:00,49.77,50.22,49.7,50.01,197200.0,40.8952,41.2649,40.8377,41.0924,197200.0
2008-09-19 11:30:00,50.01,50.32,49.76,50.29,136600.0,41.0924,41.3471,40.887,41.3225,136600.0
2008-09-19 12:00:00,50.29,50.42,50.07,50.3,88200.0,41.3225,41.4293,41.1417,41.3307,88200.0
2008-09-19 12:30:00,50.32,50.37,49.63,49.71,139000.0,41.3471,41.3882,40.7801,40.8459,139000.0
2008-09-19 13:00:00,49.71,49.75,49.25,49.56,113400.0,40.8459,40.8787,40.4679,40.7226,113400.0
2008-09-19 13:30:00,49.55,49.55,49.16,49.22,91300.0,40.7144,40.7144,40.3939,40.4433,91300.0
2008-09-19 14:00:00,49.22,49.5,48.92,49.43,134100.0,40.4433,40.6733,40.1967,40.6158,134100.0
2008-09-19 14:30:00,49.46,49.55,49.16,49.22,127400.0,40.6405,40.7144,40.3939,40.4433,127400.0
2008-09-19 15:00:00,49.25,49.56,49.12,49.37,193500.0,40.4679,40.7226,40.3611,40.5665,193500.0
2008-09-19 15:30:00,49.34,50.16,49.05,50.06,429400.0,40.5419,41.2156,40.3036,41.1335,429400.0
2008-09-22 09:30:00,49.81,49.81,49.11,49.3,100800.0,40.928,40.928,40.3529,40.509,100800.0
2008-09-22 10:00:00,49.28,49.3,48.84,48.98,68600.0,40.4926,40.509,40.131,40.246,68600.0
2008-09-22 10:30:00,48.98,49.15,48.83,49.09,97400.0,40.246,40.3857,40.1228,40.3364,97400.0
2008-09-22 11:00:00,49.1,49.18,48.79,48.86,70900.0,40.3446,40.4104,40.0899,40.1474,70900.0
2008-09-22 11:30:00,48.86,49.01,48.52,48.58,78700.0,40.1474,40.2707,39.8681,39.9174,78700.0
2008-09-22 12:00:00,48.59,48.6,48.25,48.33,76400.0,39.9256,39.9338,39.6462,39.712,76400.0
2008-09-22 12:30:00,48.33,48.6,48.32,48.48,54700.0,39.712,39.9338,39.7037,39.8352,54700.0
2008-09-22 13:00:00,48.48,48.6,48.14,48.31,86100.0,39.8352,39.9338,39.5558,39.6955,86100.0
2008-09-22 13:30:00,48.32,48.46,48.09,48.3,47900.0,39.7037,39.8188,39.5147,39.6873,47900.0
2008-09-22 14:00:00,48.27,48.45,48.03,48.28,63900.0,39.6627,39.8106,39.4654,39.6709,63900.0
2008-09-22 14:30:00,48.26,48.56,47.92,47.97,78400.0,39.6544,39.9009,39.3751,39.4161,78400.0
2008-09-22 15:00:00,47.97,48.17,47.66,47.69,97400.0,39.4161,39.5805,39.1614,39.1861,97400.0
2008-09-22 15:30:00,47.71,48.1,47.66,47.83,217500.0,39.2025,39.523,39.1614,39.3011,217500.0
2008-09-23 09:30:00,47.62,48.67,47.62,48.53,124400.0,39.1286,39.9913,39.1286,39.8763,124400.0
2008-09-23 10:00:00,48.52,48.89,48.29,48.8,119300.0,39.8681,40.1721,39.6791,40.0981,119300.0
2008-09-23 10:30:00,48.79,48.97,48.6,48.82,103800.0,40.0899,40.2378,39.9338,40.1146,103800.0
2008-09-23 11:00:00,48.81,49.33,48.58,49.33,129200.0,40.1064,40.5336,39.9174,40.5336,129200.0
2008-09-23 11:30:00,49.32,49.44,49.0,49.03,86700.0,40.5254,40.624,40.2625,40.2871,86700.0
2008-09-23 12:00:00,49.03,49.1,48.79,48.85,54800.0,40.2871,40.3446,40.0899,40.1392,54800.0
2008-09-23 12:30:00,48.85,48.88,48.5,48.67,59000.0,40.1392,40.1639,39.8516,39.9913,59000.0
2008-09-23 13:00:00,48.67,48.68,48.14,48.23,64200.0,39.9913,39.9995,39.5558,39.6298,64200.0
2008-09-23 13:30:00,48.2,48.23,47.81,48.23,79100.0,39.6051,39.6298,39.2847,39.6298,79100.0
2008-09-23 14:00:00,48.24,48.47,48.02,48.37,86400.0,39.638,39.827,39.4572,39.7448,86400.0
2008-09-23 14:30:00,48.41,48.73,48.22,48.22,138400.0,39.7777,40.0406,39.6216,39.6216,138400.0
2008-09-23 15:00:00,48.25,48.64,48.25,48.29,103100.0,39.6462,39.9667,39.6462,39.6791,103100.0
2008-09-23 15:30:00,48.3,48.39,47.77,47.84,198100.0,39.6873,39.7613,39.2518,39.3093,198100.0
2008-09-24 09:30:00,48.06,48.09,47.41,47.84,75400.0,39.4901,39.5147,38.956,39.3093,75400.0
2008-09-24 10:00:00,47.82,47.89,47.28,47.7,75300.0,39.2929,39.3504,38.8492,39.1943,75300.0
2008-09-24 10:30:00,47.7,47.83,47.53,47.8,67900.0,39.1943,39.3011,39.0546,39.2765,67900.0
2008-09-24 11:00:00,47.75,47.79,47.5,47.66,63800.0,39.2354,39.2682,39.03,39.1614,63800.0
2008-09-24 11:30:00,47.66,47.79,47.31,47.64,83100.0,39.1614,39.2682,38.8738,39.145,83100.0
2008-09-24 12:00:00,47.62,47.7,47.26,47.32,74100.0,39.1286,39.1943,38.8328,38.8821,74100.0
2008-09-24 12:30:00,47.32,47.62,47.29,47.56,64200.0,38.8821,39.1286,38.8574,39.0793,64200.0
2008-09-24 13:00:00,47.57,48.31,47.56,48.23,77200.0,39.0875,39.6955,39.0793,39.6298,77200.0
2008-09-24 13:30:00,48.2,48.46,48.13,48.26,87100.0,39.6051,39.8188,39.5476,39.6544,87100.0
2008-09-24 14:00:00,48.22,48.43,47.98,48.4,121800.0,39.6216,39.7941,39.4244,39.7695,121800.0
2008-09-24 14:30:00,48.41,48.66,48.1,48.19,135200.0,39.7777,39.9831,39.523,39.5969,135200.0
2008-09-24 15:00:00,48.16,48.42,47.91,48.0,150200.0,39.5723,39.7859,39.3668,39.4408,150200.0
2008-09-24 15:30:00,48.0,48.13,47.79,48.07,266000.0,39.4408,39.5476,39.2682,39.4983,266000.0
2008-09-25 09:30:00,48.4,48.86,47.78,48.77,96000.0,39.7695,40.1474,39.26,40.0735,96000.0
2008-09-25 10:00:00,48.74,49.05,48.35,48.85,78300.0,40.0488,40.3036,39.7284,40.1392,78300.0
2008-09-25 10:30:00,48.83,48.9,48.55,48.75,80800.0,40.1228,40.1803,39.8927,40.0571,80800.0
2008-09-25 11:00:00,48.76,49.27,48.72,49.22,116500.0,40.0653,40.4843,40.0324,40.4433,116500.0
2008-09-25 11:30:00,49.22,49.53,49.18,49.24,107500.0,40.4433,40.698,40.4104,40.4597,107500.0
2008-09-25 12:00:00,49.24,49.46,49.15,49.44,83400.0,40.4597,40.6405,40.3857,40.624,83400.0
2008-09-25 12:30:00,49.45,49.71,49.43,49.59,120400.0,40.6322,40.8459,40.6158,40.7473,120400.0
2008-09-25 13:00:00,49.59,49.86,49.42,49.69,153800.0,40.7473,40.9691,40.6076,40.8294,153800.0
2008-09-25 13:30:00,49.71,49.85,49.45,49.59,93500.0,40.8459,40.9609,40.6322,40.7473,93500.0
2008-09-25 14:00:00,49.62,49.8,49.27,49.5,107800.0,40.7719,40.9198,40.4843,40.6733,107800.0
2008-09-25 14:30:00,49.49,49.59,49.21,49.51,85600.0,40.6651,40.7473,40.435,40.6815,85600.0
2008-09-25 15:00:00,49.51,49.95,49.49,49.78,170300.0,40.6815,41.0431,40.6651,40.9034,170300.0
2008-09-25 15:30:00,49.75,49.83,49.27,49.47,265500.0,40.8787,40.9445,40.4843,40.6487,265500.0
2008-09-26 09:30:00,48.76,49.73,48.76,48.96,95600.0,40.0653,40.8623,40.0653,40.2296,95600.0
2008-09-26 10:00:00,48.96,49.22,48.94,49.16,86800.0,40.2296,40.4433,40.2132,40.3939,86800.0
2008-09-26 10:30:00,49.15,49.58,49.09,49.54,135000.0,40.3857,40.7391,40.3364,40.7062,135000.0
2008-09-26 11:00:00,49.52,49.6,49.3,49.53,114200.0,40.6898,40.7555,40.509,40.698,114200.0
2008-09-26 11:30:00,49.53,49.62,49.09,49.11,70200.0,40.698,40.7719,40.3364,40.3529,70200.0
2008-09-26 12:00:00,49.09,49.25,49.06,49.15,80800.0,40.3364,40.4679,40.3118,40.3857,80800.0
2008-09-26 12:30:00,49.15,49.26,49.07,49.09,50000.0,40.3857,40.4761,40.32,40.3364,50000.0
2008-09-26 13:00:00,49.1,49.35,49.06,49.29,97000.0,40.3446,40.5501,40.3118,40.5008,97000.0
2008-09-26 13:30:00,49.25,49.55,49.23,49.25,93200.0,40.4679,40.7144,40.4515,40.4679,93200.0
2008-09-26 14:00:00,49.28,49.42,49.22,49.28,61800.0,40.4926,40.6076,40.4433,40.4926,61800.0
2008-09-26 14:30:00,49.26,49.32,49.16,49.19,107600.0,40.4761,40.5254,40.3939,40.4186,107600.0
2008-09-26 15:00:00,49.2,49.65,49.05,49.47,106200.0,40.4268,40.7966,40.3036,40.6487,106200.0
2008-09-26 15:30:00,49.48,49.8,49.41,49.74,222000.0,40.6569,40.9198,40.5994,40.8705,222000.0
2008-09-29 09:30:00,49.11,49.11,48.09,48.6,119200.0,40.3529,40.3529,39.5147,39.9338,119200.0
2008-09-29 10:00:00,48.58,49.0,48.35,48.99,136600.0,39.9174,40.2625,39.7284,40.2543,136600.0
2008-09-29 10:30:00,49.01,49.07,48.56,48.76,138600.0,40.2707,40.32,39.9009,40.0653,138600.0
2008-09-29 11:00:00,48.75,48.9,48.56,48.66,106700.0,40.0571,40.1803,39.9009,39.9831,106700.0
2008-09-29 11:30:00,48.65,48.67,48.34,48.37,116100.0,39.9749,39.9913,39.7202,39.7448,116100.0
2008-09-29 12:00:00,48.36,48.38,47.66,47.91,155800.0,39.7366,39.753,39.1614,39.3668,155800.0
2008-09-29 12:30:00,47.89,48.31,47.76,47.9,119300.0,39.3504,39.6955,39.2436,39.3586,119300.0
2008-09-29 13:00:00,47.89,48.22,47.65,48.13,118000.0,39.3504,39.6216,39.1532,39.5476,118000.0
2008-09-29 13:30:00,48.08,48.3,46.61,47.5,190800.0,39.5065,39.6873,38.2987,39.03,190800.0
2008-09-29 14:00:00,47.54,48.08,46.72,47.54,187800.0,39.0628,39.5065,38.389,39.0628,187800.0
2008-09-29 14:30:00,47.57,47.88,47.42,47.45,136700.0,39.0875,39.3422,38.9642,38.9889,136700.0
2008-09-29 15:00:00,47.46,47.73,46.65,46.81,183300.0,38.9971,39.2189,38.3315,38.463,183300.0
2008-09-29 15:30:00,46.8,47.36,46.78,47.2,328300.0,38.4548,38.9149,38.4383,38.7835,328300.0
2008-09-30 09:30:00,47.68,48.14,47.32,47.39,172100.0,39.1779,39.5558,38.8821,38.9396,172100.0
2008-09-30 10:00:00,47.37,48.14,47.21,47.91,177100.0,38.9231,39.5558,38.7917,39.3668,177100.0
2008-09-30 10:30:00,47.9,47.99,47.52,47.75,153600.0,39.3586,39.4326,39.0464,39.2354,153600.0
2008-09-30 11:00:00,47.75,48.27,47.75,48.14,147900.0,39.2354,39.6627,39.2354,39.5558,147900.0
2008-09-30 11:30:00,48.15,48.52,48.09,48.47,119900.0,39.564,39.8681,39.5147,39.827,119900.0
2008-09-30 12:00:00,48.5,48.53,48.04,48.23,106500.0,39.8516,39.8763,39.4737,39.6298,106500.0
2008-09-30 12:30:00,48.23,48.38,48.16,48.21,87000.0,39.6298,39.753,39.5723,39.6134,87000.0
2008-09-30 13:00:00,48.23,48.46,47.92,48.44,101200.0,39.6298,39.8188,39.3751,39.8023,101200.0
2008-09-30 13:30:00,48.44,48.64,48.27,48.34,117200.0,39.8023,39.9667,39.6627,39.7202,117200.0
2008-09-30 14:00:00,48.33,48.61,48.2,48.53,159300.0,39.712,39.942,39.6051,39.8763,159300.0
2008-09-30 14:30:00,48.52,48.68,48.46,48.48,194300.0,39.8681,39.9995,39.8188,39.8352,194300.0
2008-09-30 15:00:00,48.48,48.7,48.31,48.68,192500.0,39.8352,40.016,39.6955,39.9995,192500.0
2008-09-30 15:30:00,48.69,48.7,48.35,48.58,380000.0,40.0078,40.016,39.7284,39.9174,380000.0
2008-10-01 09:30:00,48.08,48.82,48.06,48.58,129000.0,39.5065,40.1146,39.4901,39.9174,129000.0
2008-10-01 10:00:00,48.58,48.97,48.35,48.65,275500.0,39.9174,40.2378,39.7284,39.9749,275500.0
2008-10-01 10:30:00,48.64,48.75,48.52,48.65,173600.0,39.9667,40.0571,39.8681,39.9749,173600.0
2008-10-01 11:00:00,48.64,48.83,48.5,48.78,222000.0,39.9667,40.1228,39.8516,40.0817,222000.0
2008-10-01 11:30:00,48.79,48.99,48.62,48.9,96700.0,40.0899,40.2543,39.9502,40.1803,96700.0
2008-10-01 12:00:00,48.88,49.63,48.81,49.55,171800.0,40.1639,40.7801,40.1064,40.7144,171800.0
2008-10-01 12:30:00,49.57,49.99,49.53,49.95,241500.0,40.7308,41.0759,40.698,41.0431,241500.0
2008-10-01 13:00:00,49.94,49.97,49.43,49.5,201900.0,41.0349,41.0595,40.6158,40.6733,201900.0
2008-10-01 13:30:00,49.49,49.74,49.24,49.37,279200.0,40.6651,40.8705,40.4597,40.5665,279200.0
2008-10-01 14:00:00,49.38,49.8,49.21,49.73,218900.0,40.5747,40.9198,40.435,40.8623,218900.0
2008-10-01 14:30:00,49.71,49.74,49.33,49.41,200600.0,40.8459,40.8705,40.5336,40.5994,200600.0
2008-10-01 15:00:00,49.42,49.52,48.97,49.25,294500.0,40.6076,40.6898,40.2378,40.4679,294500.0
2008-10-01 15:30:00,49.26,49.29,48.95,48.99,392300.0,40.4761,40.5008,40.2214,40.2543,392300.0
2008-10-02 09:30:00,48.76,49.48,47.99,48.6,232900.0,40.0653,40.6569,39.4326,39.9338,232900.0
2008-10-02 10:00:00,48.56,48.68,48.2,48.31,332500.0,39.9009,39.9995,39.6051,39.6955,332500.0
2008-10-02 10:30:00,48.33,48.35,47.6,47.99,306100.0,39.712,39.7284,39.1121,39.4326,306100.0
2008-10-02 11:00:00,48.0,48.0,47.36,47.65,243300.0,39.4408,39.4408,38.9149,39.1532,243300.0
2008-10-02 11:30:00,47.66,47.67,47.21,47.41,257300.0,39.1614,39.1696,38.7917,38.956,257300.0
2008-10-02 12:00:00,47.38,47.61,46.96,47.0,168900.0,38.9314,39.1203,38.5862,38.6191,168900.0
2008-10-02 12:30:00,47.06,47.2,46.46,46.5,270100.0,38.6684,38.7835,38.1754,38.2083,270100.0
2008-10-02 13:00:00,46.5,46.84,46.39,46.6,164200.0,38.2083,38.4876,38.1179,38.2904,164200.0
2008-10-02 13:30:00,46.63,46.68,46.3,46.61,163400.0,38.3151,38.3562,38.0439,38.2987,163400.0
2008-10-02 14:00:00,46.61,46.89,46.43,46.52,197800.0,38.2987,38.5287,38.1508,38.2247,197800.0
2008-10-02 14:30:00,46.54,46.74,46.26,46.7,153800.0,38.2411,38.4055,38.0111,38.3726,153800.0
2008-10-02 15:00:00,46.7,46.8,46.34,46.45,150400.0,38.3726,38.4548,38.0768,38.1672,150400.0
2008-10-02 15:30:00,46.45,46.79,46.01,46.35,417200.0,38.1672,38.4466,37.8056,38.085,417200.0
2008-10-03 09:30:00,46.91,47.28,46.63,46.76,162200.0,38.5452,38.8492,38.3151,38.4219,162200.0
2008-10-03 10:00:00,46.74,46.83,46.41,46.71,192500.0,38.4055,38.4794,38.1343,38.3808,192500.0
2008-10-03 10:30:00,46.69,46.9,46.37,46.68,181800.0,38.3644,38.5369,38.1015,38.3562,181800.0
2008-10-03 11:00:00,46.69,47.08,46.69,46.75,240700.0,38.3644,38.6848,38.3644,38.4137,240700.0
2008-10-03 11:30:00,46.75,46.86,46.46,46.66,103100.0,38.4137,38.5041,38.1754,38.3397,103100.0
2008-10-03 12:00:00,46.66,46.68,46.38,46.58,95600.0,38.3397,38.3562,38.1097,38.274,95600.0
2008-10-03 12:30:00,46.59,46.94,46.55,46.86,189900.0,38.2822,38.5698,38.2494,38.5041,189900.0
2008-10-03 13:00:00,46.86,47.14,46.28,46.34,274500.0,38.5041,38.7341,38.0275,38.0768,274500.0
2008-10-03 13:30:00,46.33,46.67,45.89,46.34,332700.0,38.0686,38.348,37.707,38.0768,332700.0
2008-10-03 14:00:00,46.34,46.38,45.46,45.58,202200.0,38.0768,38.1097,37.3537,37.4523,202200.0
2008-10-03 14:30:00,45.62,45.73,44.96,45.58,272200.0,37.4852,37.5756,36.9429,37.4523,272200.0
2008-10-03 15:00:00,45.6,45.81,45.21,45.39,164400.0,37.4688,37.6413,37.1483,37.2962,164400.0
2008-10-03 15:30:00,45.37,45.6,44.68,45.13,244600.0,37.2798,37.4688,36.7128,37.0826,244600.0
2008-10-06 09:30:00,43.73,43.73,41.21,42.62,318800.0,35.9322,35.9322,33.8616,35.0201,318800.0
2008-10-06 10:00:00,42.61,43.0,42.0,42.24,270500.0,35.0119,35.3324,34.5107,34.7079,270500.0
2008-10-06 10:30:00,42.22,42.72,41.51,42.62,353000.0,34.6915,35.1023,34.1081,35.0201,353000.0
2008-10-06 11:00:00,42.58,43.34,42.58,43.09,226600.0,34.9873,35.6118,34.9873,35.4063,226600.0
2008-10-06 11:30:00,43.08,43.17,42.78,43.06,160000.0,35.3981,35.4721,35.1516,35.3817,160000.0
2008-10-06 12:00:00,43.06,43.42,42.53,42.69,161300.0,35.3817,35.6775,34.9462,35.0777,161300.0
2008-10-06 12:30:00,42.68,42.71,42.12,42.31,227900.0,35.0694,35.0941,34.6093,34.7654,227900.0
2008-10-06 13:00:00,42.3,42.62,41.9,41.94,294100.0,34.7572,35.0201,34.4285,34.4614,294100.0
2008-10-06 13:30:00,41.94,42.02,41.54,41.83,260300.0,34.4614,34.5271,34.1327,34.371,260300.0
2008-10-06 14:00:00,41.82,41.95,40.66,40.78,347100.0,34.3628,34.4696,33.4096,33.5082,347100.0
2008-10-06 14:30:00,40.78,41.19,40.53,40.86,310700.0,33.5082,33.8451,33.3028,33.574,310700.0
2008-10-06 15:00:00,40.87,41.98,40.66,41.9,564500.0,33.5822,34.4943,33.4096,34.4285,564500.0
2008-10-06 15:30:00,41.89,43.03,41.59,42.98,739800.0,34.4203,35.357,34.1738,35.3159,739800.0
2008-10-07 09:30:00,43.24,43.25,42.24,42.84,417000.0,35.5296,35.5378,34.7079,35.2009,417000.0
2008-10-07 10:00:00,42.87,43.31,42.74,43.07,801600.0,35.2256,35.5871,35.1187,35.3899,801600.0
2008-10-07 10:30:00,43.08,43.18,42.33,42.44,219200.0,35.3981,35.4803,34.7819,34.8722,219200.0
2008-10-07 11:00:00,42.52,42.74,42.01,42.67,151400.0,34.938,35.1187,34.5189,35.0612,151400.0
2008-10-07 11:30:00,42.67,43.5,42.67,43.07,161500.0,35.0612,35.7432,35.0612,35.3899,161500.0
2008-10-07 12:00:00,43.13,43.29,42.77,43.14,149700.0,35.4392,35.5707,35.1434,35.4474,149700.0
2008-10-07 12:30:00,43.11,43.15,42.28,42.29,280900.0,35.4228,35.4556,34.7408,34.749,280900.0
2008-10-07 13:00:00,42.29,42.46,41.82,42.05,404400.0,34.749,34.8887,34.3628,34.5518,404400.0
2008-10-07 13:30:00,42.06,42.23,41.47,41.58,231200.0,34.56,34.6997,34.0752,34.1656,231200.0
2008-10-07 14:00:00,41.56,42.35,41.44,42.24,200400.0,34.1492,34.7983,34.0506,34.7079,200400.0
2008-10-07 14:30:00,42.24,42.5,41.8,41.86,264000.0,34.7079,34.9215,34.3464,34.3957,264000.0
2008-10-07 15:00:00,41.87,42.11,41.42,41.83,255400.0,34.4039,34.6011,34.0341,34.371,255400.0
2008-10-07 15:30:00,41.85,42.01,41.31,41.37,354100.0,34.3874,34.5189,33.9437,33.993,354100.0
2008-10-08 09:30:00,40.5,42.12,40.15,41.73,475700.0,33.2782,34.6093,32.9906,34.2888,475700.0
2008-10-08 10:00:00,41.74,42.03,40.5,40.81,399000.0,34.2971,34.5353,33.2782,33.5329,399000.0
2008-10-08 10:30:00,40.81,41.34,40.51,41.08,336100.0,33.5329,33.9684,33.2864,33.7547,336100.0
2008-10-08 11:00:00,41.08,41.51,40.85,41.28,279200.0,33.7547,34.1081,33.5658,33.9191,279200.0
2008-10-08 11:30:00,41.27,41.31,40.4,40.97,148700.0,33.9109,33.9437,33.196,33.6644,148700.0
2008-10-08 12:00:00,41.0,41.03,40.29,40.71,140500.0,33.689,33.7137,33.1056,33.4507,140500.0
2008-10-08 12:30:00,40.7,41.39,40.61,41.09,330700.0,33.4425,34.0095,33.3686,33.763,330700.0
2008-10-08 13:00:00,41.08,42.05,41.07,41.68,290200.0,33.7547,34.5518,33.7465,34.2478,290200.0
2008-10-08 13:30:00,41.68,42.83,41.53,42.75,268000.0,34.2478,35.1927,34.1245,35.127,268000.0
2008-10-08 14:00:00,42.75,43.84,42.59,43.52,453500.0,35.127,36.0226,34.9955,35.7597,453500.0
2008-10-08 14:30:00,43.51,43.8,43.12,43.53,285500.0,35.7514,35.9897,35.431,35.7679,285500.0
2008-10-08 15:00:00,43.54,44.98,43.13,43.91,528800.0,35.7761,36.9593,35.4392,36.0801,528800.0
2008-10-08 15:30:00,43.89,44.12,42.29,42.3,488400.0,36.0637,36.2527,34.749,34.7572,488400.0
2008-10-09 09:30:00,42.52,43.63,42.5,43.07,199100.0,34.938,35.85,34.9215,35.3899,199100.0
2008-10-09 10:00:00,43.07,43.24,42.64,42.68,150900.0,35.3899,35.5296,35.0366,35.0694,150900.0
2008-10-09 10:30:00,42.62,42.95,41.87,41.99,272300.0,35.0201,35.2913,34.4039,34.5025,272300.0
2008-10-09 11:00:00,41.98,42.33,41.48,42.06,200800.0,34.4943,34.7819,34.0834,34.56,200800.0
2008-10-09 11:30:00,42.16,42.51,42.03,42.15,176800.0,34.6422,34.9298,34.5353,34.6339,176800.0
2008-10-09 12:00:00,42.15,42.2,41.76,41.8,145100.0,34.6339,34.675,34.3135,34.3464,145100.0
2008-10-09 12:30:00,41.83,41.87,41.38,41.62,122300.0,34.371,34.4039,34.0013,34.1985,122300.0
2008-10-09 13:00:00,41.62,41.85,41.29,41.58,233200.0,34.1985,34.3874,33.9273,34.1656,233200.0
2008-10-09 13:30:00,41.6,41.93,41.34,41.49,234700.0,34.182,34.4532,33.9684,34.0916,234700.0
2008-10-09 14:00:00,41.48,41.62,40.94,41.08,220000.0,34.0834,34.1985,33.6397,33.7547,220000.0
2008-10-09 14:30:00,41.07,41.13,40.55,40.55,165400.0,33.7465,33.7958,33.3193,33.3193,165400.0
2008-10-09 15:00:00,40.55,40.59,39.86,39.97,387000.0,33.3193,33.3521,32.7523,32.8427,387000.0
2008-10-09 15:30:00,39.97,40.2,38.85,39.02,554300.0,32.8427,33.0317,31.9224,32.0621,554300.0
2008-10-10 09:30:00,37.19,38.55,35.9,38.23,500900.0,30.5584,31.6759,29.4984,31.413,500900.0
2008-10-10 10:00:00,38.25,39.78,38.1,39.01,365200.0,31.4294,32.6866,31.3061,32.0539,365200.0
2008-10-10 10:30:00,39.01,39.12,37.93,38.4,302700.0,32.0539,32.1442,31.1664,31.5526,302700.0
2008-10-10 11:00:00,38.44,38.88,37.95,38.12,191300.0,31.5855,31.947,31.1829,31.3226,191300.0
2008-10-10 11:30:00,38.13,38.55,37.85,38.07,188700.0,31.3308,31.6759,31.1007,31.2815,188700.0
2008-10-10 12:00:00,38.09,38.46,37.86,37.93,298100.0,31.2979,31.6019,31.1089,31.1664,298100.0
2008-10-10 12:30:00,37.89,38.1,37.46,37.58,209600.0,31.1336,31.3061,30.7803,30.8789,209600.0
2008-10-10 13:00:00,37.58,37.64,37.12,37.44,215400.0,30.8789,30.9282,30.5009,30.7638,215400.0
2008-10-10 13:30:00,37.44,37.46,36.28,36.93,204000.0,30.7638,30.7803,29.8107,30.3448,204000.0
2008-10-10 14:00:00,36.96,37.68,36.62,36.78,394300.0,30.3694,30.961,30.09,30.2215,394300.0
2008-10-10 14:30:00,36.8,37.42,36.6,37.13,221800.0,30.2379,30.7474,30.0736,30.5091,221800.0
2008-10-10 15:00:00,37.11,39.64,36.96,39.63,343800.0,30.4927,32.5715,30.3694,32.5633,343800.0
2008-10-10 15:30:00,39.54,40.94,38.91,39.53,424900.0,32.4894,33.6397,31.9717,32.4811,424900.0
2008-10-13 09:30:00,40.13,41.09,40.03,40.91,211500.0,32.9741,33.763,32.892,33.6151,211500.0
2008-10-13 10:00:00,40.91,41.0,40.31,40.96,109300.0,33.6151,33.689,33.1221,33.6561,109300.0
2008-10-13 10:30:00,40.92,41.32,40.79,41.13,97300.0,33.6233,33.952,33.5165,33.7958,97300.0
2008-10-13 11:00:00,41.12,41.34,41.0,41.24,64700.0,33.7876,33.9684,33.689,33.8862,64700.0
2008-10-13 11:30:00,41.27,41.62,41.11,41.3,68300.0,33.9109,34.1985,33.7794,33.9355,68300.0
2008-10-13 12:00:00,41.3,41.56,41.2,41.54,80300.0,33.9355,34.1492,33.8534,34.1327,80300.0
2008-10-13 12:30:00,41.54,41.83,41.52,41.75,84800.0,34.1327,34.371,34.1163,34.3053,84800.0
2008-10-13 13:00:00,41.76,41.85,41.53,41.63,78200.0,34.3135,34.3874,34.1245,34.2067,78200.0
2008-10-13 13:30:00,41.64,41.91,41.55,41.74,108100.0,34.2149,34.4367,34.1409,34.2971,108100.0
2008-10-13 14:00:00,41.75,41.93,41.52,41.52,92100.0,34.3053,34.4532,34.1163,34.1163,92100.0
2008-10-13 14:30:00,41.53,42.29,41.49,42.23,111600.0,34.1245,34.749,34.0916,34.6997,111600.0
2008-10-13 15:00:00,42.22,42.63,42.19,42.44,130700.0,34.6915,35.0284,34.6668,34.8722,130700.0
2008-10-13 15:30:00,42.42,43.94,42.36,43.9,443800.0,34.8558,36.1048,34.8065,36.0719,443800.0
2008-10-14 09:30:00,45.47,45.83,43.75,43.78,263000.0,37.3619,37.6577,35.9486,35.9733,263000.0
2008-10-14 10:00:00,43.76,44.55,43.6,43.84,307900.0,35.9569,36.606,35.8254,36.0226,307900.0
2008-10-14 10:30:00,43.86,43.88,42.0,42.79,316900.0,36.039,36.0555,34.5107,35.1598,316900.0
2008-10-14 11:00:00,42.77,43.33,42.29,43.22,146200.0,35.1434,35.6035,34.749,35.5132,146200.0
2008-10-14 11:30:00,43.24,43.46,43.02,43.15,85100.0,35.5296,35.7104,35.3488,35.4556,85100.0
2008-10-14 12:00:00,43.08,43.14,42.72,43.04,91300.0,35.3981,35.4474,35.1023,35.3652,91300.0
2008-10-14 12:30:00,43.02,43.42,42.8,42.81,87100.0,35.3488,35.6775,35.168,35.1763,87100.0
2008-10-14 13:00:00,42.81,42.89,42.39,42.5,98000.0,35.1763,35.242,34.8312,34.9215,98000.0
2008-10-14 13:30:00,42.47,42.55,41.63,41.72,219200.0,34.8969,34.9626,34.2067,34.2806,219200.0
2008-10-14 14:00:00,41.7,41.84,40.88,41.42,226200.0,34.2642,34.3792,33.5904,34.0341,226200.0
2008-10-14 14:30:00,41.42,41.54,40.55,40.91,200100.0,34.0341,34.1327,33.3193,33.6151,200100.0
2008-10-14 15:00:00,40.88,41.79,40.76,41.7,238000.0,33.5904,34.3381,33.4918,34.2642,238000.0
2008-10-14 15:30:00,41.71,42.03,41.28,41.74,451600.0,34.2724,34.5353,33.9191,34.2971,451600.0
2008-10-15 09:30:00,41.98,41.98,39.63,40.38,146900.0,34.4943,34.4943,32.5633,33.1796,146900.0
2008-10-15 10:00:00,40.39,40.42,39.56,40.33,169900.0,33.1878,33.2124,32.5058,33.1385,169900.0
2008-10-15 10:30:00,40.32,40.61,39.93,40.13,83500.0,33.1303,33.3686,32.8098,32.9741,83500.0
2008-10-15 11:00:00,40.13,40.5,40.07,40.28,106300.0,32.9741,33.2782,32.9248,33.0974,106300.0
2008-10-15 11:30:00,40.32,40.7,40.29,40.61,96200.0,33.1303,33.4425,33.1056,33.3686,96200.0
2008-10-15 12:00:00,40.6,40.77,39.9,40.05,124300.0,33.3603,33.5,32.7852,32.9084,124300.0
2008-10-15 12:30:00,40.08,40.47,40.06,40.15,45700.0,32.9331,33.2535,32.9166,32.9906,45700.0
2008-10-15 13:00:00,40.15,40.17,39.59,39.64,57900.0,32.9906,33.007,32.5304,32.5715,57900.0
2008-10-15 13:30:00,39.63,39.65,39.06,39.17,115600.0,32.5633,32.5797,32.0949,32.1853,115600.0
2008-10-15 14:00:00,39.17,39.73,38.98,39.7,132500.0,32.1853,32.6455,32.0292,32.6208,132500.0
2008-10-15 14:30:00,39.69,39.97,39.43,39.5,256500.0,32.6126,32.8427,32.399,32.4565,256500.0
2008-10-15 15:00:00,39.49,39.95,39.17,39.21,436300.0,32.4483,32.8262,32.1853,32.2182,436300.0
2008-10-15 15:30:00,39.2,39.27,37.61,37.77,680000.0,32.21,32.2675,30.9035,31.035,680000.0
2008-10-16 09:30:00,39.72,39.85,37.69,39.52,439100.0,32.6373,32.7441,30.9692,32.4729,439100.0
2008-10-16 10:00:00,39.51,39.59,37.78,37.78,535300.0,32.4647,32.5304,31.0432,31.0432,535300.0
2008-10-16 10:30:00,37.77,38.21,37.29,37.48,364100.0,31.035,31.3965,30.6406,30.7967,364100.0
2008-10-16 11:00:00,37.5,37.78,37.04,37.27,268400.0,30.8131,31.0432,30.4351,30.6241,268400.0
2008-10-16 11:30:00,37.27,38.61,37.27,38.4,321000.0,30.6241,31.7252,30.6241,31.5526,321000.0
2008-10-16 12:00:00,38.4,39.5,38.03,38.64,324100.0,31.5526,32.4565,31.2486,31.7498,324100.0
2008-10-16 12:30:00,38.65,38.99,38.22,38.25,289700.0,31.7581,32.0374,31.4047,31.4294,289700.0
2008-10-16 13:00:00,38.22,39.24,38.13,38.95,255200.0,31.4047,32.2429,31.3308,32.0046,255200.0
2008-10-16 13:30:00,38.91,39.54,38.51,39.24,155600.0,31.9717,32.4894,31.643,32.2429,155600.0
2008-10-16 14:00:00,39.24,39.38,38.35,38.63,347200.0,32.2429,32.3579,31.5116,31.7416,347200.0
2008-10-16 14:30:00,38.64,39.65,38.5,39.17,348500.0,31.7498,32.5797,31.6348,32.1853,348500.0
2008-10-16 15:00:00,39.16,40.08,38.99,39.97,342300.0,32.1771,32.9331,32.0374,32.8427,342300.0
2008-10-16 15:30:00,39.97,40.37,39.38,40.05,545200.0,32.8427,33.1714,32.3579,32.9084,545200.0
2008-10-17 09:30:00,39.4,39.87,38.37,39.82,415200.0,32.3743,32.7605,31.528,32.7194,415200.0
2008-10-17 10:00:00,39.82,40.15,39.48,40.06,275600.0,32.7194,32.9906,32.4401,32.9166,275600.0
2008-10-17 10:30:00,40.06,40.15,39.54,39.88,167800.0,32.9166,32.9906,32.4894,32.7687,167800.0
2008-10-17 11:00:00,39.88,40.06,39.33,39.39,209700.0,32.7687,32.9166,32.3168,32.3661,209700.0
2008-10-17 11:30:00,39.35,39.78,39.35,39.65,110400.0,32.3332,32.6866,32.3332,32.5797,110400.0
2008-10-17 12:00:00,39.65,39.9,39.58,39.78,110400.0,32.5797,32.7852,32.5222,32.6866,110400.0
2008-10-17 12:30:00,39.78,40.39,39.49,40.35,221700.0,32.6866,33.1878,32.4483,33.1549,221700.0
2008-10-17 13:00:00,40.35,40.78,40.33,40.66,199000.0,33.1549,33.5082,33.1385,33.4096,199000.0
2008-10-17 13:30:00,40.64,41.35,40.62,40.94,194100.0,33.3932,33.9766,33.3768,33.6397,194100.0
2008-10-17 14:00:00,40.94,41.2,40.32,40.47,184800.0,33.6397,33.8534,33.1303,33.2535,184800.0
2008-10-17 14:30:00,40.47,40.7,39.86,40.12,157400.0,33.2535,33.4425,32.7523,32.9659,157400.0
2008-10-17 15:00:00,40.13,40.57,39.8,39.98,390000.0,32.9741,33.3357,32.703,32.8509,390000.0
2008-10-17 15:30:00,40.0,40.27,39.6,39.85,312600.0,32.8673,33.0892,32.5387,32.7441,312600.0
2008-10-20 09:30:00,39.53,40.99,39.5,40.91,142600.0,32.4811,33.6808,32.4565,33.6151,142600.0
2008-10-20 10:00:00,40.9,41.22,40.41,40.42,172600.0,33.6068,33.8698,33.2042,33.2124,172600.0
2008-10-20 10:30:00,40.44,41.01,40.43,40.82,134000.0,33.2289,33.6972,33.2207,33.5411,134000.0
2008-10-20 11:00:00,40.85,41.23,40.5,41.23,173700.0,33.5658,33.878,33.2782,33.878,173700.0
2008-10-20 11:30:00,41.23,41.69,40.88,41.46,135300.0,33.878,34.256,33.5904,34.067,135300.0
2008-10-20 12:00:00,41.48,41.91,41.32,41.49,158100.0,34.0834,34.4367,33.952,34.0916,158100.0
2008-10-20 12:30:00,41.48,41.66,41.23,41.51,117700.0,34.0834,34.2313,33.878,34.1081,117700.0
2008-10-20 13:00:00,41.48,41.73,41.23,41.65,96000.0,34.0834,34.2888,33.878,34.2231,96000.0
2008-10-20 13:30:00,41.63,41.83,41.41,41.64,85300.0,34.2067,34.371,34.0259,34.2149,85300.0
2008-10-20 14:00:00,41.59,41.99,41.54,41.72,177600.0,34.1738,34.5025,34.1327,34.2806,177600.0
2008-10-20 14:30:00,41.72,42.07,41.5,41.98,158200.0,34.2806,34.5682,34.0999,34.4943,158200.0
2008-10-20 15:00:00,42.02,42.14,41.67,41.97,157500.0,34.5271,34.6257,34.2395,34.486,157500.0
2008-10-20 15:30:00,41.97,42.77,41.78,42.77,459200.0,34.486,35.1434,34.3299,35.1434,459200.0
2008-10-21 09:30:00,42.22,42.4,41.68,42.03,109400.0,34.6915,34.8394,34.2478,34.5353,109400.0
2008-10-21 10:00:00,42.04,42.99,41.87,42.72,115500.0,34.5436,35.3242,34.4039,35.1023,115500.0
2008-10-21 10:30:00,42.72,42.72,42.13,42.31,90200.0,35.1023,35.1023,34.6175,34.7654,90200.0
2008-10-21 11:00:00,42.31,42.64,42.15,42.17,71400.0,34.7654,35.0366,34.6339,34.6504,71400.0
2008-10-21 11:30:00,42.17,42.31,41.42,41.53,120700.0,34.6504,34.7654,34.0341,34.1245,120700.0
2008-10-21 12:00:00,41.51,41.9,41.47,41.74,52400.0,34.1081,34.4285,34.0752,34.2971,52400.0
2008-10-21 12:30:00,41.72,41.99,41.62,41.62,44500.0,34.2806,34.5025,34.1985,34.1985,44500.0
2008-10-21 13:00:00,41.6,42.26,41.57,42.11,64200.0,34.182,34.7243,34.1574,34.6011,64200.0
2008-10-21 13:30:00,42.09,42.3,41.84,41.99,55100.0,34.5846,34.7572,34.3792,34.5025,55100.0
2008-10-21 14:00:00,42.02,42.57,41.89,42.52,60200.0,34.5271,34.9791,34.4203,34.938,60200.0
2008-10-21 14:30:00,42.55,42.85,42.41,42.49,84800.0,34.9626,35.2091,34.8476,34.9133,84800.0
2008-10-21 15:00:00,42.5,42.78,41.82,41.86,149600.0,34.9215,35.1516,34.3628,34.3957,149600.0
2008-10-21 15:30:00,41.88,41.93,41.18,41.47,272800.0,34.4121,34.4532,33.8369,34.0752,272800.0
2008-10-22 09:30:00,39.65,40.56,39.2,39.93,175700.0,32.5797,33.3275,32.21,32.8098,175700.0
2008-10-22 10:00:00,39.91,40.33,39.65,40.09,153400.0,32.7934,33.1385,32.5797,32.9413,153400.0
2008-10-22 10:30:00,40.09,40.36,39.75,40.2,148500.0,32.9413,33.1631,32.6619,33.0317,148500.0
2008-10-22 11:00:00,40.25,40.36,39.66,39.72,67800.0,33.0728,33.1631,32.588,32.6373,67800.0
2008-10-22 11:30:00,39.67,39.89,39.43,39.63,193400.0,32.5962,32.7769,32.399,32.5633,193400.0
2008-10-22 12:00:00,39.62,40.18,39.53,40.08,160600.0,32.5551,33.0152,32.4811,32.9331,160600.0
2008-10-22 12:30:00,40.08,40.08,39.61,39.85,98200.0,32.9331,32.9331,32.5469,32.7441,98200.0
2008-10-22 13:00:00,39.82,39.88,39.54,39.63,197700.0,32.7194,32.7687,32.4894,32.5633,197700.0
2008-10-22 13:30:00,39.61,40.08,39.31,40.0,177500.0,32.5469,32.9331,32.3004,32.8673,177500.0
2008-10-22 14:00:00,39.99,40.05,39.48,39.96,147000.0,32.8591,32.9084,32.4401,32.8345,147000.0
2008-10-22 14:30:00,39.96,39.96,39.52,39.82,139000.0,32.8345,32.8345,32.4729,32.7194,139000.0
2008-10-22 15:00:00,39.84,39.94,39.54,39.57,317100.0,32.7359,32.818,32.4894,32.514,317100.0
2008-10-22 15:30:00,39.57,39.59,38.52,39.22,638200.0,32.514,32.5304,31.6512,32.2264,638200.0
2008-10-23 09:30:00,39.25,40.25,38.8,39.28,284500.0,32.2511,33.0728,31.8813,32.2757,284500.0
2008-10-23 10:00:00,39.27,40.05,39.0,39.34,340200.0,32.2675,32.9084,32.0456,32.325,340200.0
2008-10-23 10:30:00,39.35,40.93,39.3,40.83,244000.0,32.3332,33.6315,32.2922,33.5493,244000.0
2008-10-23 11:00:00,40.83,41.0,40.41,40.59,178900.0,33.5493,33.689,33.2042,33.3521,178900.0
2008-10-23 11:30:00,40.56,40.89,40.46,40.76,121400.0,33.3275,33.5986,33.2453,33.4918,121400.0
2008-10-23 12:00:00,40.75,40.75,40.24,40.43,226200.0,33.4836,33.4836,33.0645,33.2207,226200.0
2008-10-23 12:30:00,40.4,40.84,40.2,40.21,192100.0,33.196,33.5575,33.0317,33.0399,192100.0
2008-10-23 13:00:00,40.2,40.96,39.32,39.32,342300.0,33.0317,33.6561,32.3086,32.3086,342300.0
2008-10-23 13:30:00,39.34,40.05,38.71,39.14,461300.0,32.325,32.9084,31.8074,32.1607,461300.0
2008-10-23 14:00:00,39.15,39.15,38.21,38.99,186800.0,32.1689,32.1689,31.3965,32.0374,186800.0
2008-10-23 14:30:00,38.99,39.25,38.46,38.99,225300.0,32.0374,32.2511,31.6019,32.0374,225300.0
2008-10-23 15:00:00,38.99,40.38,38.9,39.14,489300.0,32.0374,33.1796,31.9635,32.1607,489300.0
2008-10-23 15:30:00,39.14,40.66,38.68,40.33,427400.0,32.1607,33.4096,31.7827,33.1385,427400.0
2008-10-24 09:30:00,37.68,38.56,37.29,37.52,320300.0,30.961,31.6841,30.6406,30.8296,320300.0
2008-10-24 10:00:00,37.53,38.87,37.52,38.21,432100.0,30.8378,31.9388,30.8296,31.3965,432100.0
2008-10-24 10:30:00,38.2,38.75,38.0,38.36,150100.0,31.3883,31.8402,31.224,31.5198,150100.0
2008-10-24 11:00:00,38.39,38.83,37.87,38.63,114400.0,31.5444,31.906,31.1171,31.7416,114400.0
2008-10-24 11:30:00,38.7,39.06,38.32,38.62,80100.0,31.7991,32.0949,31.4869,31.7334,80100.0
2008-10-24 12:00:00,38.58,38.7,37.9,37.94,73100.0,31.7005,31.7991,31.1418,31.1747,73100.0
2008-10-24 12:30:00,37.98,38.16,37.29,37.29,328300.0,31.2075,31.3554,30.6406,30.6406,328300.0
2008-10-24 13:00:00,37.31,38.01,37.31,37.73,160500.0,30.657,31.2322,30.657,31.0021,160500.0
2008-10-24 13:30:00,37.71,37.72,37.1,37.3,179100.0,30.9857,30.9939,30.4844,30.6488,179100.0
2008-10-24 14:00:00,37.31,37.64,37.04,37.19,268700.0,30.657,30.9282,30.4351,30.5584,268700.0
2008-10-24 14:30:00,37.19,37.97,37.07,37.94,401000.0,30.5584,31.1993,30.4598,31.1747,401000.0
2008-10-24 15:00:00,37.95,38.1,37.22,37.68,340800.0,31.1829,31.3061,30.5831,30.961,340800.0
2008-10-24 15:30:00,37.7,38.35,37.62,37.74,486300.0,30.9775,31.5116,30.9117,31.0103,486300.0
2008-10-27 09:30:00,37.24,37.95,36.66,37.68,318600.0,30.5995,31.1829,30.1229,30.961,318600.0
2008-10-27 10:00:00,37.66,38.18,37.1,37.45,288600.0,30.9446,31.3719,30.4844,30.772,288600.0
2008-10-27 10:30:00,37.5,37.52,37.23,37.49,211200.0,30.8131,30.8296,30.5913,30.8049,211200.0
2008-10-27 11:00:00,37.48,38.08,37.22,37.47,126300.0,30.7967,31.2897,30.5831,30.7885,126300.0
2008-10-27 11:30:00,37.48,37.56,37.04,37.19,110600.0,30.7967,30.8624,30.4351,30.5584,110600.0
2008-10-27 12:00:00,37.2,37.76,37.18,37.35,180500.0,30.5666,31.0268,30.5502,30.6899,180500.0
2008-10-27 12:30:00,37.35,37.85,37.32,37.8,224400.0,30.6899,31.1007,30.6652,31.0596,224400.0
2008-10-27 13:00:00,37.8,37.8,37.21,37.53,206300.0,31.0596,31.0596,30.5748,30.8378,206300.0
2008-10-27 13:30:00,37.55,37.75,37.43,37.49,231500.0,30.8542,31.0185,30.7556,30.8049,231500.0
2008-10-27 14:00:00,37.49,37.54,36.74,36.74,190100.0,30.8049,30.846,30.1886,30.1886,190100.0
2008-10-27 14:30:00,36.75,37.0,36.34,36.35,208900.0,30.1969,30.4023,29.86,29.8682,208900.0
2008-10-27 15:00:00,36.36,36.95,36.32,36.59,233900.0,29.8764,30.3612,29.8435,30.0654,233900.0
2008-10-27 15:30:00,36.58,36.74,35.43,35.5,519100.0,30.0572,30.1886,29.1122,29.1698,519100.0
2008-10-28 09:30:00,36.44,36.88,36.05,36.51,191100.0,29.9421,30.3037,29.6217,29.9997,191100.0
2008-10-28 10:00:00,36.49,36.49,35.5,35.56,164900.0,29.9832,29.9832,29.1698,29.2191,164900.0
2008-10-28 10:30:00,35.55,35.55,34.55,34.67,229600.0,29.2108,29.2108,28.3892,28.4878,229600.0
2008-10-28 11:00:00,34.66,35.06,34.52,34.76,190900.0,28.4795,28.8082,28.3645,28.5617,190900.0
2008-10-28 11:30:00,34.74,35.35,34.72,35.06,286500.0,28.5453,29.0465,28.5288,28.8082,286500.0
2008-10-28 12:00:00,35.06,35.44,34.66,34.68,308000.0,28.8082,29.1205,28.4795,28.496,308000.0
2008-10-28 12:30:00,34.67,34.95,34.5,34.92,370700.0,28.4878,28.7178,28.3481,28.6932,370700.0
2008-10-28 13:00:00,34.92,35.14,34.69,34.79,200600.0,28.6932,28.874,28.5042,28.5864,200600.0
2008-10-28 13:30:00,34.81,34.85,34.29,34.42,161500.0,28.6028,28.6357,28.1755,28.2823,161500.0
2008-10-28 14:00:00,34.43,34.9,34.43,34.86,186100.0,28.2906,28.6767,28.2906,28.6439,186100.0
2008-10-28 14:30:00,34.84,35.27,34.61,34.93,477900.0,28.6274,28.9808,28.4385,28.7014,477900.0
2008-10-28 15:00:00,34.94,35.47,34.6,35.45,409800.0,28.7096,29.1451,28.4302,29.1287,409800.0
2008-10-28 15:30:00,35.45,37.15,35.27,36.95,668500.0,29.1287,30.5255,28.9808,30.3612,668500.0
2008-10-29 09:30:00,36.99,37.41,36.37,37.26,177000.0,30.3941,30.7392,29.8846,30.6159,177000.0
2008-10-29 10:00:00,37.25,37.39,36.97,37.12,215400.0,30.6077,30.7227,30.3776,30.5009,215400.0
2008-10-29 10:30:00,37.11,37.22,36.74,36.81,133700.0,30.4927,30.5831,30.1886,30.2462,133700.0
2008-10-29 11:00:00,36.83,37.13,36.64,36.97,149300.0,30.2626,30.5091,30.1065,30.3776,149300.0
2008-10-29 11:30:00,36.96,37.23,36.85,37.23,66500.0,30.3694,30.5913,30.279,30.5913,66500.0
2008-10-29 12:00:00,37.23,37.27,36.8,37.0,70000.0,30.5913,30.6241,30.2379,30.4023,70000.0
2008-10-29 12:30:00,37.0,37.33,36.85,36.88,160500.0,30.4023,30.6734,30.279,30.3037,160500.0
2008-10-29 13:00:00,36.92,37.15,36.89,37.07,95200.0,30.3365,30.5255,30.3119,30.4598,95200.0
2008-10-29 13:30:00,37.08,37.28,36.97,37.04,135100.0,30.468,30.6324,30.3776,30.4351,135100.0
2008-10-29 14:00:00,37.04,37.18,36.48,36.63,216500.0,30.4351,30.5502,29.975,30.0983,216500.0
2008-10-29 14:30:00,36.63,37.0,36.13,36.86,200000.0,30.0983,30.4023,29.6874,30.2872,200000.0
2008-10-29 15:00:00,36.86,37.59,36.63,37.29,240500.0,30.2872,30.8871,30.0983,30.6406,240500.0
2008-10-29 15:30:00,37.3,38.02,36.59,36.6,535400.0,30.6488,31.2404,30.0654,30.0736,535400.0
2008-10-30 09:30:00,36.93,38.33,36.93,37.32,209900.0,30.3448,31.4951,30.3448,30.6652,209900.0
2008-10-30 10:00:00,37.32,37.9,37.26,37.29,179600.0,30.6652,31.1418,30.6159,30.6406,179600.0
2008-10-30 10:30:00,37.26,37.32,36.92,37.07,175000.0,30.6159,30.6652,30.3365,30.4598,175000.0
2008-10-30 11:00:00,37.1,37.32,36.8,36.84,123200.0,30.4844,30.6652,30.2379,30.2708,123200.0
2008-10-30 11:30:00,36.82,36.97,36.25,36.44,134000.0,30.2544,30.3776,29.786,29.9421,134000.0
2008-10-30 12:00:00,36.45,36.89,36.41,36.76,80300.0,29.9504,30.3119,29.9175,30.2051,80300.0
2008-10-30 12:30:00,36.74,37.06,36.7,36.96,127700.0,30.1886,30.4516,30.1558,30.3694,127700.0
2008-10-30 13:00:00,36.96,37.38,36.88,37.04,170700.0,30.3694,30.7145,30.3037,30.4351,170700.0
2008-10-30 13:30:00,37.04,37.13,36.78,37.03,150300.0,30.4351,30.5091,30.2215,30.4269,150300.0
2008-10-30 14:00:00,37.01,37.27,36.94,37.06,167000.0,30.4105,30.6241,30.353,30.4516,167000.0
2008-10-30 14:30:00,37.05,37.44,36.96,37.22,126800.0,30.4434,30.7638,30.3694,30.5831,126800.0
2008-10-30 15:00:00,37.22,37.44,36.92,37.24,276200.0,30.5831,30.7638,30.3365,30.5995,276200.0
2008-10-30 15:30:00,37.23,37.93,36.93,37.7,548500.0,30.5913,31.1664,30.3448,30.9775,548500.0
2008-10-31 09:30:00,37.57,37.68,36.8,36.98,160900.0,30.8706,30.961,30.2379,30.3858,160900.0
2008-10-31 10:00:00,36.97,37.15,36.81,36.95,179000.0,30.3776,30.5255,30.2462,30.3612,179000.0
2008-10-31 10:30:00,36.93,37.14,36.54,36.93,127200.0,30.3448,30.5173,30.0243,30.3448,127200.0
2008-10-31 11:00:00,36.95,37.09,36.91,37.0,140500.0,30.3612,30.4762,30.3283,30.4023,140500.0
2008-10-31 11:30:00,37.0,37.04,36.78,36.9,98100.0,30.4023,30.4351,30.2215,30.3201,98100.0
2008-10-31 12:00:00,36.92,36.92,36.71,36.82,102600.0,30.3365,30.3365,30.164,30.2544,102600.0
2008-10-31 12:30:00,36.83,36.99,36.75,36.89,111100.0,30.2626,30.3941,30.1969,30.3119,111100.0
2008-10-31 13:00:00,36.9,37.2,36.88,37.01,141000.0,30.3201,30.5666,30.3037,30.4105,141000.0
2008-10-31 13:30:00,37.01,37.31,36.98,37.17,138400.0,30.4105,30.657,30.3858,30.542,138400.0
2008-10-31 14:00:00,37.17,37.39,37.04,37.29,95200.0,30.542,30.7227,30.4351,30.6406,95200.0
2008-10-31 14:30:00,37.32,37.57,37.17,37.57,113000.0,30.6652,30.8706,30.542,30.8706,113000.0
2008-10-31 15:00:00,37.57,37.77,37.01,37.05,242600.0,30.8706,31.035,30.4105,30.4434,242600.0
2008-10-31 15:30:00,37.05,37.44,36.72,37.11,291900.0,30.4434,30.7638,30.1722,30.4927,291900.0
2008-11-03 09:30:00,37.11,37.5,36.86,37.2,197800.0,30.4927,30.8131,30.2872,30.5666,197800.0
2008-11-03 10:00:00,37.19,37.33,36.86,37.05,268900.0,30.5584,30.6734,30.2872,30.4434,268900.0
2008-11-03 10:30:00,37.03,37.47,36.96,37.27,191500.0,30.4269,30.7885,30.3694,30.6241,191500.0
2008-11-03 11:00:00,37.26,37.4,37.14,37.27,146300.0,30.6159,30.731,30.5173,30.6241,146300.0
2008-11-03 11:30:00,37.27,37.8,37.27,37.73,118500.0,30.6241,31.0596,30.6241,31.0021,118500.0
2008-11-03 12:00:00,37.73,37.75,37.46,37.55,132900.0,31.0021,31.0185,30.7803,30.8542,132900.0
2008-11-03 12:30:00,37.53,37.58,37.25,37.45,81100.0,30.8378,30.8789,30.6077,30.772,81100.0
2008-11-03 13:00:00,37.43,37.62,37.35,37.48,62700.0,30.7556,30.9117,30.6899,30.7967,62700.0
2008-11-03 13:30:00,37.47,37.51,37.21,37.3,128300.0,30.7885,30.8213,30.5748,30.6488,128300.0
2008-11-03 14:00:00,37.3,37.37,37.11,37.25,109400.0,30.6488,30.7063,30.4927,30.6077,109400.0
2008-11-03 14:30:00,37.25,37.34,37.12,37.13,111000.0,30.6077,30.6817,30.5009,30.5091,111000.0
2008-11-03 15:00:00,37.11,37.35,37.06,37.34,139000.0,30.4927,30.6899,30.4516,30.6817,139000.0
2008-11-03 15:30:00,37.34,37.45,37.2,37.34,234400.0,30.6817,30.772,30.5666,30.6817,234400.0
2008-11-04 09:30:00,38.14,38.6,37.4,38.1,171600.0,31.339,31.717,30.731,31.3061,171600.0
2008-11-04 10:00:00,38.12,38.54,38.01,38.5,126400.0,31.3226,31.6677,31.2322,31.6348,126400.0
2008-11-04 10:30:00,38.5,39.02,38.5,38.85,196700.0,31.6348,32.0621,31.6348,31.9224,196700.0
2008-11-04 11:00:00,38.83,39.2,38.81,39.06,196200.0,31.906,32.21,31.8895,32.0949,196200.0
2008-11-04 11:30:00,39.07,39.31,38.96,39.1,105700.0,32.1032,32.3004,32.0128,32.1278,105700.0
2008-11-04 12:00:00,39.09,39.1,38.75,38.82,90400.0,32.1196,32.1278,31.8402,31.8977,90400.0
2008-11-04 12:30:00,38.83,38.9,38.71,38.78,89300.0,31.906,31.9635,31.8074,31.8649,89300.0
2008-11-04 13:00:00,38.79,38.91,38.62,38.84,85500.0,31.8731,31.9717,31.7334,31.9142,85500.0
2008-11-04 13:30:00,38.84,39.02,38.67,38.84,64800.0,31.9142,32.0621,31.7745,31.9142,64800.0
2008-11-04 14:00:00,38.82,38.82,38.47,38.78,120000.0,31.8977,31.8977,31.6102,31.8649,120000.0
2008-11-04 14:30:00,38.79,38.82,38.44,38.53,92600.0,31.8731,31.8977,31.5855,31.6595,92600.0
2008-11-04 15:00:00,38.52,38.79,38.4,38.65,118100.0,31.6512,31.8731,31.5526,31.7581,118100.0
2008-11-04 15:30:00,38.66,38.96,38.41,38.9,334000.0,31.7663,32.0128,31.5609,31.9635,334000.0
2008-11-05 09:30:00,38.65,38.65,37.59,38.0,163700.0,31.7581,31.7581,30.8871,31.224,163700.0
2008-11-05 10:00:00,37.98,38.75,37.85,38.72,118500.0,31.2075,31.8402,31.1007,31.8156,118500.0
2008-11-05 10:30:00,38.73,38.87,38.31,38.31,56500.0,31.8238,31.9388,31.4787,31.4787,56500.0
2008-11-05 11:00:00,38.32,38.52,38.2,38.22,69300.0,31.4869,31.6512,31.3883,31.4047,69300.0
2008-11-05 11:30:00,38.21,38.43,38.1,38.27,69100.0,31.3965,31.5773,31.3061,31.4458,69100.0
2008-11-05 12:00:00,38.29,38.35,37.9,37.98,75700.0,31.4623,31.5116,31.1418,31.2075,75700.0
2008-11-05 12:30:00,37.98,38.08,37.72,37.92,71200.0,31.2075,31.2897,30.9939,31.1582,71200.0
2008-11-05 13:00:00,37.91,38.13,37.79,38.0,56000.0,31.15,31.3308,31.0514,31.224,56000.0
2008-11-05 13:30:00,37.99,38.07,37.75,37.89,86300.0,31.2157,31.2815,31.0185,31.1336,86300.0
2008-11-05 14:00:00,37.84,37.98,37.7,37.8,65700.0,31.0925,31.2075,30.9775,31.0596,65700.0
2008-11-05 14:30:00,37.78,38.11,37.78,37.93,96400.0,31.0432,31.3143,31.0432,31.1664,96400.0
2008-11-05 15:00:00,37.93,38.05,37.39,37.48,108500.0,31.1664,31.265,30.7227,30.7967,108500.0
2008-11-05 15:30:00,37.49,37.6,36.78,36.98,309400.0,30.8049,30.8953,30.2215,30.3858,309400.0
2008-11-06 09:30:00,37.27,37.27,36.52,36.68,160300.0,30.6241,30.6241,30.0079,30.1393,160300.0
2008-11-06 10:00:00,36.69,36.72,36.22,36.36,220100.0,30.1476,30.1722,29.7614,29.8764,220100.0
2008-11-06 10:30:00,36.37,36.37,35.85,36.33,152400.0,29.8846,29.8846,29.4573,29.8518,152400.0
2008-11-06 11:00:00,36.33,36.45,35.97,36.12,74400.0,29.8518,29.9504,29.5559,29.6792,74400.0
2008-11-06 11:30:00,36.11,36.5,36.02,36.31,96600.0,29.671,29.9914,29.597,29.8353,96600.0
2008-11-06 12:00:00,36.31,36.41,36.0,36.14,133100.0,29.8353,29.9175,29.5806,29.6956,133100.0
2008-11-06 12:30:00,36.14,36.32,35.94,36.23,105200.0,29.6956,29.8435,29.5313,29.7696,105200.0
2008-11-06 13:00:00,36.23,36.31,35.7,35.93,133300.0,29.7696,29.8353,29.3341,29.5231,133300.0
2008-11-06 13:30:00,35.92,35.95,35.59,35.9,85600.0,29.5149,29.5395,29.2437,29.4984,85600.0
2008-11-06 14:00:00,35.9,36.26,35.78,35.86,117100.0,29.4984,29.7942,29.3998,29.4656,117100.0
2008-11-06 14:30:00,35.86,36.42,35.86,36.07,116400.0,29.4656,29.9257,29.4656,29.6381,116400.0
2008-11-06 15:00:00,36.05,36.2,35.57,35.7,178000.0,29.6217,29.7449,29.2273,29.3341,178000.0
2008-11-06 15:30:00,35.68,35.81,35.31,35.41,416000.0,29.3177,29.4245,29.0136,29.0958,416000.0
2008-11-07 09:30:00,35.51,36.15,35.45,36.01,176600.0,29.178,29.7039,29.1287,29.5888,176600.0
2008-11-07 10:00:00,36.03,36.64,36.03,36.41,205700.0,29.6052,30.1065,29.6052,29.9175,205700.0
2008-11-07 10:30:00,36.41,36.81,36.34,36.44,123400.0,29.9175,30.2462,29.86,29.9421,123400.0
2008-11-07 11:00:00,36.44,36.51,36.01,36.02,69600.0,29.9421,29.9997,29.5888,29.597,69600.0
2008-11-07 11:30:00,36.05,36.59,36.0,36.58,57800.0,29.6217,30.0654,29.5806,30.0572,57800.0
2008-11-07 12:00:00,36.56,36.76,36.33,36.33,63900.0,30.0407,30.2051,29.8518,29.8518,63900.0
2008-11-07 12:30:00,36.32,36.45,36.11,36.41,38700.0,29.8435,29.9504,29.671,29.9175,38700.0
2008-11-07 13:00:00,36.39,36.53,36.17,36.25,65200.0,29.9011,30.0161,29.7203,29.786,65200.0
2008-11-07 13:30:00,36.26,36.3,36.03,36.27,70700.0,29.7942,29.8271,29.6052,29.8025,70700.0
2008-11-07 14:00:00,36.27,36.35,36.09,36.18,54800.0,29.8025,29.8682,29.6545,29.7285,54800.0
2008-11-07 14:30:00,36.18,36.58,35.96,35.96,104100.0,29.7285,30.0572,29.5477,29.5477,104100.0
2008-11-07 15:00:00,35.97,36.19,35.75,35.88,164900.0,29.5559,29.7367,29.3752,29.482,164900.0
2008-11-07 15:30:00,35.92,36.62,35.86,36.61,244700.0,29.5149,30.09,29.4656,30.0818,244700.0
2008-11-10 09:30:00,33.1,34.3,32.72,33.59,899500.0,27.1977,28.1837,26.8855,27.6003,899500.0
2008-11-10 10:00:00,33.6,33.94,33.22,33.81,280200.0,27.6086,27.8879,27.2963,27.7811,280200.0
2008-11-10 10:30:00,33.83,34.03,33.65,33.79,222700.0,27.7975,27.9619,27.6496,27.7647,222700.0
2008-11-10 11:00:00,33.8,33.96,33.5,33.84,377300.0,27.7729,27.9044,27.5264,27.8058,377300.0
2008-11-10 11:30:00,33.84,33.89,33.36,33.38,308100.0,27.8058,27.8468,27.4114,27.4278,308100.0
2008-11-10 12:00:00,33.4,33.6,33.29,33.48,212500.0,27.4442,27.6086,27.3538,27.51,212500.0
2008-11-10 12:30:00,33.49,33.6,33.29,33.47,274200.0,27.5182,27.6086,27.3538,27.5017,274200.0
2008-11-10 13:00:00,33.47,33.53,33.3,33.48,182100.0,27.5017,27.551,27.3621,27.51,182100.0
2008-11-10 13:30:00,33.49,33.72,33.39,33.67,220700.0,27.5182,27.7072,27.436,27.6661,220700.0
2008-11-10 14:00:00,33.67,33.82,33.45,33.52,214900.0,27.6661,27.7893,27.4853,27.5428,214900.0
2008-11-10 14:30:00,33.53,33.59,33.32,33.37,346200.0,27.551,27.6003,27.3785,27.4196,346200.0
2008-11-10 15:00:00,33.37,33.39,32.95,32.98,495800.0,27.4196,27.436,27.0745,27.0991,495800.0
2008-11-10 15:30:00,32.98,33.6,32.93,33.33,840000.0,27.0991,27.6086,27.058,27.3867,840000.0
2008-11-11 09:30:00,32.35,32.5,31.7,31.99,628400.0,26.5815,26.7047,26.0474,26.2856,628400.0
2008-11-11 10:00:00,31.98,32.4,31.85,32.23,397400.0,26.2774,26.6225,26.1706,26.4829,397400.0
2008-11-11 10:30:00,32.23,32.32,31.88,31.96,284100.0,26.4829,26.5568,26.1953,26.261,284100.0
2008-11-11 11:00:00,31.96,32.14,31.81,31.88,198000.0,26.261,26.4089,26.1377,26.1953,198000.0
2008-11-11 11:30:00,31.87,32.05,31.6,31.6,223700.0,26.187,26.3349,25.9652,25.9652,223700.0
2008-11-11 12:00:00,31.59,31.86,31.52,31.69,235800.0,25.957,26.1788,25.8995,26.0391,235800.0
2008-11-11 12:30:00,31.69,31.91,31.69,31.91,184400.0,26.0391,26.2199,26.0391,26.2199,184400.0
2008-11-11 13:00:00,31.91,32.0,31.82,31.97,219600.0,26.2199,26.2939,26.146,26.2692,219600.0
2008-11-11 13:30:00,31.96,32.09,31.83,32.08,256500.0,26.261,26.3678,26.1542,26.3596,256500.0
2008-11-11 14:00:00,32.08,32.3,31.91,32.29,487100.0,26.3596,26.5404,26.2199,26.5322,487100.0
2008-11-11 14:30:00,32.29,32.4,31.99,32.09,545300.0,26.5322,26.6225,26.2856,26.3678,545300.0
2008-11-11 15:00:00,32.11,32.21,31.96,32.0,418200.0,26.3842,26.4664,26.261,26.2939,418200.0
2008-11-11 15:30:00,32.01,32.02,31.55,31.8,883400.0,26.3021,26.3103,25.9241,26.1295,883400.0
2008-11-12 09:30:00,30.62,30.67,30.01,30.32,872900.0,25.1599,25.201,24.6587,24.9134,872900.0
2008-11-12 10:00:00,30.32,30.63,29.84,29.85,820200.0,24.9134,25.1682,24.519,24.5272,820200.0
2008-11-12 10:30:00,29.86,30.19,29.56,30.1,635800.0,24.5355,24.8066,24.289,24.7327,635800.0
2008-11-12 11:00:00,30.1,30.19,30.03,30.12,335100.0,24.7327,24.8066,24.6751,24.7491,335100.0
2008-11-12 11:30:00,30.11,30.46,29.99,30.25,574100.0,24.7409,25.0285,24.6423,24.8559,574100.0
2008-11-12 12:00:00,30.25,30.72,30.15,30.64,637400.0,24.8559,25.2421,24.7738,25.1764,637400.0
2008-11-12 12:30:00,30.64,30.94,30.63,30.83,677600.0,25.1764,25.4229,25.1682,25.3325,677600.0
2008-11-12 13:00:00,30.83,30.85,30.5,30.71,478900.0,25.3325,25.3489,25.0613,25.2339,478900.0
2008-11-12 13:30:00,30.7,30.81,30.51,30.62,385400.0,25.2257,25.3161,25.0696,25.1599,385400.0
2008-11-12 14:00:00,30.62,30.64,30.42,30.57,553300.0,25.1599,25.1764,24.9956,25.1189,553300.0
2008-11-12 14:30:00,30.57,31.07,30.57,30.78,648600.0,25.1189,25.5297,25.1189,25.2914,648600.0
2008-11-12 15:00:00,30.79,31.19,30.67,31.14,705000.0,25.2996,25.6283,25.201,25.5872,705000.0
2008-11-12 15:30:00,31.15,31.48,30.58,30.77,1748200.0,25.5954,25.8666,25.1271,25.2832,1748200.0
2008-11-13 09:30:00,31.4,32.0,31.32,32.0,8575500.0,25.8009,26.2939,25.7351,26.2939,8575500.0
2008-11-13 10:00:00,32.0,32.52,31.72,32.22,3389100.0,26.2939,26.7211,26.0638,26.4746,3389100.0
2008-11-13 10:30:00,32.22,32.56,32.05,32.35,1321400.0,26.4746,26.754,26.3349,26.5815,1321400.0
2008-11-13 11:00:00,32.36,32.49,31.85,32.49,1394200.0,26.5897,26.6965,26.1706,26.6965,1394200.0
2008-11-13 11:30:00,32.49,32.87,32.37,32.83,950200.0,26.6965,27.0087,26.5979,26.9759,950200.0
2008-11-13 12:00:00,32.81,33.09,32.22,32.47,892800.0,26.9594,27.1895,26.4746,26.6801,892800.0
2008-11-13 12:30:00,32.49,32.76,32.17,32.2,761700.0,26.6965,26.9183,26.4336,26.4582,761700.0
2008-11-13 13:00:00,32.19,32.86,32.15,32.75,746900.0,26.45,27.0005,26.4171,26.9101,746900.0
2008-11-13 13:30:00,32.75,33.39,32.69,33.11,1156900.0,26.9101,27.436,26.8608,27.2059,1156900.0
2008-11-13 14:00:00,33.11,33.72,33.08,33.67,1043600.0,27.2059,27.7072,27.1813,27.6661,1043600.0
2008-11-13 14:30:00,33.67,33.81,33.33,33.72,803900.0,27.6661,27.7811,27.3867,27.7072,803900.0
2008-11-13 15:00:00,33.72,34.0,33.3,33.99,1195100.0,27.7072,27.9372,27.3621,27.929,1195100.0
2008-11-13 15:30:00,33.99,34.27,33.85,34.2,1450000.0,27.929,28.1591,27.814,28.1016,1450000.0
2008-11-14 09:30:00,33.86,33.9,33.14,33.49,764700.0,27.8222,27.8551,27.2306,27.5182,764700.0
2008-11-14 10:00:00,33.49,33.57,32.87,32.91,594400.0,27.5182,27.5839,27.0087,27.0416,594400.0
2008-11-14 10:30:00,32.91,33.12,32.64,32.81,427900.0,27.0416,27.2141,26.8197,26.9594,427900.0
2008-11-14 11:00:00,32.8,33.43,32.72,33.16,251900.0,26.9512,27.4689,26.8855,27.247,251900.0
2008-11-14 11:30:00,33.1,33.24,32.76,32.79,286300.0,27.1977,27.3128,26.9183,26.943,286300.0
2008-11-14 12:00:00,32.76,33.0,32.53,33.0,251100.0,26.9183,27.1155,26.7294,27.1155,251100.0
2008-11-14 12:30:00,32.98,33.28,32.84,33.02,209400.0,27.0991,27.3456,26.9841,27.132,209400.0
2008-11-14 13:00:00,33.02,33.08,32.65,33.06,225900.0,27.132,27.1813,26.828,27.1648,225900.0
2008-11-14 13:30:00,33.07,33.14,32.77,32.85,442100.0,27.1731,27.2306,26.9266,26.9923,442100.0
2008-11-14 14:00:00,32.84,33.41,32.78,33.09,342000.0,26.9841,27.4524,26.9348,27.1895,342000.0
2008-11-14 14:30:00,33.11,33.63,32.92,33.63,310300.0,27.2059,27.6332,27.0498,27.6332,310300.0
2008-11-14 15:00:00,33.63,33.78,33.24,33.42,583000.0,27.6332,27.7565,27.3128,27.4607,583000.0
2008-11-14 15:30:00,33.4,33.45,32.8,32.8,929200.0,27.4442,27.4853,26.9512,26.9512,929200.0
2008-11-17 09:30:00,33.0,33.45,32.74,33.31,570300.0,27.1155,27.4853,26.9019,27.3703,570300.0
2008-11-17 10:00:00,33.31,33.34,32.71,32.73,280300.0,27.3703,27.3949,26.8773,26.8937,280300.0
2008-11-17 10:30:00,32.72,33.18,32.57,33.0,345200.0,26.8855,27.2635,26.7622,27.1155,345200.0
2008-11-17 11:00:00,33.0,33.2,32.85,32.92,205400.0,27.1155,27.2799,26.9923,27.0498,205400.0
2008-11-17 11:30:00,32.91,33.28,32.89,33.23,220000.0,27.0416,27.3456,27.0252,27.3045,220000.0
2008-11-17 12:00:00,33.22,33.55,33.12,33.42,210100.0,27.2963,27.5675,27.2141,27.4607,210100.0
2008-11-17 12:30:00,33.43,33.62,33.28,33.36,190800.0,27.4689,27.625,27.3456,27.4114,190800.0
2008-11-17 13:00:00,33.38,33.51,33.27,33.42,211400.0,27.4278,27.5346,27.3374,27.4607,211400.0
2008-11-17 13:30:00,33.42,33.5,33.1,33.4,186900.0,27.4607,27.5264,27.1977,27.4442,186900.0
2008-11-17 14:00:00,33.4,33.66,33.32,33.36,446000.0,27.4442,27.6579,27.3785,27.4114,446000.0
2008-11-17 14:30:00,33.39,33.74,33.25,33.42,351200.0,27.436,27.7236,27.321,27.4607,351200.0
2008-11-17 15:00:00,33.41,33.65,33.29,33.42,325000.0,27.4524,27.6496,27.3538,27.4607,325000.0
2008-11-17 15:30:00,33.41,33.54,33.09,33.11,639500.0,27.4524,27.5593,27.1895,27.2059,639500.0
2008-11-18 09:30:00,33.12,33.56,32.85,33.17,285700.0,27.2141,27.5757,26.9923,27.2552,285700.0
2008-11-18 10:00:00,33.16,33.68,32.97,33.68,247600.0,27.247,27.6743,27.0909,27.6743,247600.0
2008-11-18 10:30:00,33.67,33.7,33.24,33.38,174500.0,27.6661,27.6907,27.3128,27.4278,174500.0
2008-11-18 11:00:00,33.38,33.54,33.14,33.53,158800.0,27.4278,27.5593,27.2306,27.551,158800.0
2008-11-18 11:30:00,33.53,33.75,33.47,33.74,115800.0,27.551,27.7318,27.5017,27.7236,115800.0
2008-11-18 12:00:00,33.73,33.73,33.26,33.5,134000.0,27.7154,27.7154,27.3292,27.5264,134000.0
2008-11-18 12:30:00,33.5,33.59,33.4,33.49,250100.0,27.5264,27.6003,27.4442,27.5182,250100.0
2008-11-18 13:00:00,33.49,33.5,33.34,33.47,192100.0,27.5182,27.5264,27.3949,27.5017,192100.0
2008-11-18 13:30:00,33.49,33.49,33.14,33.42,407300.0,27.5182,27.5182,27.2306,27.4607,407300.0
2008-11-18 14:00:00,33.43,33.51,33.25,33.45,417600.0,27.4689,27.5346,27.321,27.4853,417600.0
2008-11-18 14:30:00,33.45,33.55,33.24,33.3,413300.0,27.4853,27.5675,27.3128,27.3621,413300.0
2008-11-18 15:00:00,33.3,33.75,33.21,33.58,534300.0,27.3621,27.7318,27.2881,27.5921,534300.0
2008-11-18 15:30:00,33.56,33.94,33.41,33.9,809700.0,27.5757,27.8879,27.4524,27.8551,809700.0
2008-11-19 09:30:00,33.5,34.5,33.5,33.96,388400.0,27.5264,28.3481,27.5264,27.9044,388400.0
2008-11-19 10:00:00,33.96,34.45,33.86,34.33,236200.0,27.9044,28.307,27.8222,28.2084,236200.0
2008-11-19 10:30:00,34.32,34.35,33.5,33.58,164500.0,28.2002,28.2248,27.5264,27.5921,164500.0
2008-11-19 11:00:00,33.56,33.95,33.43,33.45,255700.0,27.5757,27.8961,27.4689,27.4853,255700.0
2008-11-19 11:30:00,33.5,33.63,33.23,33.49,243800.0,27.5264,27.6332,27.3045,27.5182,243800.0
2008-11-19 12:00:00,33.48,33.48,33.03,33.05,174800.0,27.51,27.51,27.1402,27.1566,174800.0
2008-11-19 12:30:00,33.06,33.15,32.87,33.15,279000.0,27.1648,27.2388,27.0087,27.2388,279000.0
2008-11-19 13:00:00,33.14,33.23,32.79,32.95,190900.0,27.2306,27.3045,26.943,27.0745,190900.0
2008-11-19 13:30:00,32.93,33.33,32.79,33.27,121400.0,27.058,27.3867,26.943,27.3374,121400.0
2008-11-19 14:00:00,33.26,33.48,33.05,33.11,315500.0,27.3292,27.51,27.1566,27.2059,315500.0
2008-11-19 14:30:00,33.11,33.55,32.97,33.39,256800.0,27.2059,27.5675,27.0909,27.436,256800.0
2008-11-19 15:00:00,33.38,33.38,32.82,32.98,374500.0,27.4278,27.4278,26.9676,27.0991,374500.0
2008-11-19 15:30:00,32.97,33.03,32.0,32.08,592700.0,27.0909,27.1402,26.2939,26.3596,592700.0
2008-11-20 09:30:00,31.55,31.83,30.86,31.52,612100.0,25.9241,26.1542,25.3571,25.8995,612100.0
2008-11-20 10:00:00,31.5,32.24,31.4,32.19,377200.0,25.883,26.4911,25.8009,26.45,377200.0
2008-11-20 10:30:00,32.25,32.95,32.17,32.69,359600.0,26.4993,27.0745,26.4336,26.8608,359600.0
2008-11-20 11:00:00,32.7,32.94,32.24,32.5,264800.0,26.869,27.0662,26.4911,26.7047,264800.0
2008-11-20 11:30:00,32.48,32.58,32.13,32.37,170600.0,26.6883,26.7704,26.4007,26.5979,170600.0
2008-11-20 12:00:00,32.35,32.83,31.9,32.72,208300.0,26.5815,26.9759,26.2117,26.8855,208300.0
2008-11-20 12:30:00,32.69,33.39,32.65,33.02,182500.0,26.8608,27.436,26.828,27.132,182500.0
2008-11-20 13:00:00,33.01,33.01,32.28,32.53,175500.0,27.1238,27.1238,26.5239,26.7294,175500.0
2008-11-20 13:30:00,32.52,33.09,32.28,33.0,224500.0,26.7211,27.1895,26.5239,27.1155,224500.0
2008-11-20 14:00:00,33.0,33.13,32.14,32.22,197000.0,27.1155,27.2224,26.4089,26.4746,197000.0
2008-11-20 14:30:00,32.22,32.55,32.04,32.19,245700.0,26.4746,26.7458,26.3267,26.45,245700.0
2008-11-20 15:00:00,32.17,32.51,31.76,31.84,256000.0,26.4336,26.7129,26.0967,26.1624,256000.0
2008-11-20 15:30:00,31.83,32.0,30.63,30.88,861500.0,26.1542,26.2939,25.1682,25.3736,861500.0
2008-11-21 09:30:00,31.46,32.15,31.41,31.64,562500.0,25.8502,26.4171,25.8091,25.9981,562500.0
2008-11-21 10:00:00,31.65,32.21,31.47,31.9,593900.0,26.0063,26.4664,25.8584,26.2117,593900.0
2008-11-21 10:30:00,31.91,32.29,31.76,31.9,310400.0,26.2199,26.5322,26.0967,26.2117,310400.0
2008-11-21 11:00:00,31.91,32.21,31.64,31.93,353600.0,26.2199,26.4664,25.9981,26.2363,353600.0
2008-11-21 11:30:00,31.93,32.02,31.64,31.68,249900.0,26.2363,26.3103,25.9981,26.0309,249900.0
2008-11-21 12:00:00,31.68,31.95,31.45,31.64,208300.0,26.0309,26.2528,25.8419,25.9981,208300.0
2008-11-21 12:30:00,31.67,31.96,31.6,31.77,150900.0,26.0227,26.261,25.9652,26.1049,150900.0
2008-11-21 13:00:00,31.77,31.83,31.15,31.3,170000.0,26.1049,26.1542,25.5954,25.7187,170000.0
2008-11-21 13:30:00,31.29,31.51,31.01,31.04,132200.0,25.7105,25.8912,25.4804,25.505,132200.0
2008-11-21 14:00:00,31.04,31.51,30.99,31.25,252100.0,25.505,25.8912,25.464,25.6776,252100.0
2008-11-21 14:30:00,31.24,31.48,30.86,31.26,453500.0,25.6694,25.8666,25.3571,25.6858,453500.0
2008-11-21 15:00:00,31.27,32.18,31.26,32.0,576200.0,25.694,26.4418,25.6858,26.2939,576200.0
2008-11-21 15:30:00,32.0,33.32,31.96,33.19,1126700.0,26.2939,27.3785,26.261,27.2717,1126700.0
2008-11-24 09:30:00,33.76,33.76,32.64,33.0,444200.0,27.74,27.74,26.8197,27.1155,444200.0
2008-11-24 10:00:00,33.01,33.92,32.99,33.87,301500.0,27.1238,27.8715,27.1073,27.8304,301500.0
2008-11-24 10:30:00,33.89,33.99,33.61,33.92,204000.0,27.8468,27.929,27.6168,27.8715,204000.0
2008-11-24 11:00:00,33.94,34.0,33.67,33.67,258900.0,27.8879,27.9372,27.6661,27.6661,258900.0
2008-11-24 11:30:00,33.67,34.22,33.61,33.96,270500.0,27.6661,28.118,27.6168,27.9044,270500.0
2008-11-24 12:00:00,33.94,34.11,33.55,33.59,186800.0,27.8879,28.0276,27.5675,27.6003,186800.0
2008-11-24 12:30:00,33.6,33.89,33.39,33.78,124500.0,27.6086,27.8468,27.436,27.7565,124500.0
2008-11-24 13:00:00,33.79,33.91,33.43,33.6,141100.0,27.7647,27.8633,27.4689,27.6086,141100.0
2008-11-24 13:30:00,33.57,33.76,33.39,33.71,139900.0,27.5839,27.74,27.436,27.6989,139900.0
2008-11-24 14:00:00,33.74,33.91,33.22,33.71,156900.0,27.7236,27.8633,27.2963,27.6989,156900.0
2008-11-24 14:30:00,33.71,34.07,33.62,33.8,228500.0,27.6989,27.9947,27.625,27.7729,228500.0
2008-11-24 15:00:00,33.81,34.21,33.72,34.19,303000.0,27.7811,28.1098,27.7072,28.0934,303000.0
2008-11-24 15:30:00,34.2,34.59,33.91,34.01,605600.0,28.1016,28.422,27.8633,27.9454,605600.0
2008-11-25 09:30:00,35.62,35.62,34.48,34.79,272300.0,29.2684,29.2684,28.3316,28.5864,272300.0
2008-11-25 10:00:00,34.79,35.18,34.55,35.0,289600.0,28.5864,28.9068,28.3892,28.7589,289600.0
2008-11-25 10:30:00,35.0,35.08,34.7,34.88,245100.0,28.7589,28.8246,28.5124,28.6603,245100.0
2008-11-25 11:00:00,34.89,34.91,34.39,34.58,304200.0,28.6685,28.685,28.2577,28.4138,304200.0
2008-11-25 11:30:00,34.59,35.0,34.54,34.88,164200.0,28.422,28.7589,28.3809,28.6603,164200.0
2008-11-25 12:00:00,34.9,34.99,34.81,34.94,215000.0,28.6767,28.7507,28.6028,28.7096,215000.0
2008-11-25 12:30:00,34.93,35.0,34.69,34.89,193800.0,28.7014,28.7589,28.5042,28.6685,193800.0
2008-11-25 13:00:00,34.87,35.11,34.7,35.02,171400.0,28.6521,28.8493,28.5124,28.7753,171400.0
2008-11-25 13:30:00,35.02,35.12,34.87,34.95,157800.0,28.7753,28.8575,28.6521,28.7178,157800.0
2008-11-25 14:00:00,34.96,35.19,34.8,35.03,308400.0,28.726,28.915,28.5946,28.7836,308400.0
2008-11-25 14:30:00,35.04,35.67,35.04,35.57,255700.0,28.7918,29.3094,28.7918,29.2273,255700.0
2008-11-25 15:00:00,35.6,35.83,35.25,35.59,471800.0,29.2519,29.4409,28.9643,29.2437,471800.0
2008-11-25 15:30:00,35.59,36.37,35.44,36.22,962500.0,29.2437,29.8846,29.1205,29.7614,962500.0
2008-11-26 09:30:00,35.34,36.04,35.14,35.82,221400.0,29.0383,29.6135,28.874,29.4327,221400.0
2008-11-26 10:00:00,35.82,36.45,35.77,36.41,263000.0,29.4327,29.9504,29.3916,29.9175,263000.0
2008-11-26 10:30:00,36.42,36.49,35.97,36.34,234600.0,29.9257,29.9832,29.5559,29.86,234600.0
2008-11-26 11:00:00,36.33,36.74,36.1,36.52,207200.0,29.8518,30.1886,29.6628,30.0079,207200.0
2008-11-26 11:30:00,36.52,36.86,36.46,36.6,248900.0,30.0079,30.2872,29.9586,30.0736,248900.0
2008-11-26 12:00:00,36.61,36.81,36.53,36.71,191200.0,30.0818,30.2462,30.0161,30.164,191200.0
2008-11-26 12:30:00,36.71,36.99,36.71,36.85,248400.0,30.164,30.3941,30.164,30.279,248400.0
2008-11-26 13:00:00,36.86,37.17,36.81,36.95,369700.0,30.2872,30.542,30.2462,30.3612,369700.0
2008-11-26 13:30:00,36.94,36.95,36.56,36.73,236200.0,30.353,30.3612,30.0407,30.1804,236200.0
2008-11-26 14:00:00,36.73,37.1,36.6,37.04,185000.0,30.1804,30.4844,30.0736,30.4351,185000.0
2008-11-26 14:30:00,37.04,37.43,37.02,37.33,227100.0,30.4351,30.7556,30.4187,30.6734,227100.0
2008-11-26 15:00:00,37.33,37.73,37.28,37.62,361400.0,30.6734,31.0021,30.6324,30.9117,361400.0
2008-11-26 15:30:00,37.63,37.69,37.31,37.56,496300.0,30.9199,30.9692,30.657,30.8624,496300.0
2008-11-28 09:30:00,36.77,37.97,36.76,37.51,129900.0,30.2133,31.1993,30.2051,30.8213,129900.0
2008-11-28 10:00:00,37.48,37.98,37.48,37.94,128800.0,30.7967,31.2075,30.7967,31.1747,128800.0
2008-11-28 10:30:00,37.93,38.02,37.8,37.97,79700.0,31.1664,31.2404,31.0596,31.1993,79700.0
2008-11-28 11:00:00,37.99,38.16,37.87,38.15,102600.0,31.2157,31.3554,31.1171,31.3472,102600.0
2008-11-28 11:30:00,38.15,38.15,37.85,38.0,102100.0,31.3472,31.3472,31.1007,31.224,102100.0
2008-11-28 12:00:00,38.02,38.12,37.77,37.84,141400.0,31.2404,31.3226,31.035,31.0925,141400.0
2008-11-28 12:30:00,37.84,38.36,37.8,38.36,319500.0,31.0925,31.5198,31.0596,31.5198,319500.0
2008-11-28 13:00:00,38.39,38.39,38.39,38.39,170500.0,31.5444,31.5444,31.5444,31.5444,170500.0
2008-11-28 13:30:00,38.39,38.39,38.39,38.39,100.0,31.5444,31.5444,31.5444,31.5444,100.0
2008-11-28 14:00:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 14:30:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 15:00:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 15:30:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-12-01 09:30:00,37.11,37.11,35.84,35.92,219800.0,30.4927,30.4927,29.4491,29.5149,219800.0
2008-12-01 10:00:00,35.93,36.09,35.8,35.9,163600.0,29.5231,29.6545,29.4163,29.4984,163600.0
2008-12-01 10:30:00,35.88,36.09,35.71,35.72,129000.0,29.482,29.6545,29.3423,29.3505,129000.0
2008-12-01 11:00:00,35.72,36.02,35.69,35.84,109500.0,29.3505,29.597,29.3259,29.4491,109500.0
2008-12-01 11:30:00,35.83,36.18,35.82,35.85,99100.0,29.4409,29.7285,29.4327,29.4573,99100.0
2008-12-01 12:00:00,35.86,36.02,35.53,35.6,89300.0,29.4656,29.597,29.1944,29.2519,89300.0
2008-12-01 12:30:00,35.61,35.83,35.51,35.75,86900.0,29.2601,29.4409,29.178,29.3752,86900.0
2008-12-01 13:00:00,35.75,36.03,35.74,35.83,113900.0,29.3752,29.6052,29.367,29.4409,113900.0
2008-12-01 13:30:00,35.83,36.01,35.62,35.78,212200.0,29.4409,29.5888,29.2684,29.3998,212200.0
2008-12-01 14:00:00,35.8,35.88,35.58,35.82,142200.0,29.4163,29.482,29.2355,29.4327,142200.0
2008-12-01 14:30:00,35.82,36.23,35.69,35.92,190300.0,29.4327,29.7696,29.3259,29.5149,190300.0
2008-12-01 15:00:00,35.91,36.05,35.47,35.47,261300.0,29.5066,29.6217,29.1451,29.1451,261300.0
2008-12-01 15:30:00,35.49,35.55,34.5,34.57,483000.0,29.1615,29.2108,28.3481,28.4056,483000.0
2008-12-02 09:30:00,34.99,35.0,34.4,34.53,132000.0,28.7507,28.7589,28.2659,28.3727,132000.0
2008-12-02 10:00:00,34.61,35.09,34.58,34.9,162100.0,28.4385,28.8329,28.4138,28.6767,162100.0
2008-12-02 10:30:00,34.88,35.16,34.88,34.97,156700.0,28.6603,28.8904,28.6603,28.7343,156700.0
2008-12-02 11:00:00,34.98,35.16,34.86,35.04,146000.0,28.7425,28.8904,28.6439,28.7918,146000.0
2008-12-02 11:30:00,35.04,35.22,34.84,35.09,135500.0,28.7918,28.9397,28.6274,28.8329,135500.0
2008-12-02 12:00:00,35.08,35.4,35.05,35.35,129800.0,28.8246,29.0876,28.8,29.0465,129800.0
2008-12-02 12:30:00,35.35,35.49,35.27,35.44,170500.0,29.0465,29.1615,28.9808,29.1205,170500.0
2008-12-02 13:00:00,35.44,35.49,35.26,35.27,91200.0,29.1205,29.1615,28.9726,28.9808,91200.0
2008-12-02 13:30:00,35.27,35.3,34.87,34.9,135000.0,28.9808,29.0054,28.6521,28.6767,135000.0
2008-12-02 14:00:00,34.93,34.96,34.33,34.48,126800.0,28.7014,28.726,28.2084,28.3316,126800.0
2008-12-02 14:30:00,34.48,34.93,34.43,34.88,146200.0,28.3316,28.7014,28.2906,28.6603,146200.0
2008-12-02 15:00:00,34.9,35.25,34.58,35.13,253600.0,28.6767,28.9643,28.4138,28.8657,253600.0
2008-12-02 15:30:00,35.15,35.48,34.9,35.45,364300.0,28.8822,29.1533,28.6767,29.1287,364300.0
2008-12-03 09:30:00,35.0,35.53,34.7,35.52,183300.0,28.7589,29.1944,28.5124,29.1862,183300.0
2008-12-03 10:00:00,35.48,35.85,35.28,35.77,183300.0,29.1533,29.4573,28.989,29.3916,183300.0
2008-12-03 10:30:00,35.81,36.08,35.74,36.0,203800.0,29.4245,29.6463,29.367,29.5806,203800.0
2008-12-03 11:00:00,36.0,36.1,35.84,35.88,276000.0,29.5806,29.6628,29.4491,29.482,276000.0
2008-12-03 11:30:00,35.84,36.25,35.8,36.19,253300.0,29.4491,29.786,29.4163,29.7367,253300.0
2008-12-03 12:00:00,36.19,36.21,35.73,36.02,170000.0,29.7367,29.7532,29.3587,29.597,170000.0
2008-12-03 12:30:00,36.04,36.2,35.95,36.02,111400.0,29.6135,29.7449,29.5395,29.597,111400.0
2008-12-03 13:00:00,36.03,36.11,35.7,35.7,97000.0,29.6052,29.671,29.3341,29.3341,97000.0
2008-12-03 13:30:00,35.7,35.84,35.51,35.65,138300.0,29.3341,29.4491,29.178,29.293,138300.0
2008-12-03 14:00:00,35.65,36.13,35.49,35.99,150800.0,29.293,29.6874,29.1615,29.5724,150800.0
2008-12-03 14:30:00,36.0,36.22,35.88,35.9,238500.0,29.5806,29.7614,29.482,29.4984,238500.0
2008-12-03 15:00:00,35.91,36.28,35.79,35.99,316000.0,29.5066,29.8107,29.408,29.5724,316000.0
2008-12-03 15:30:00,36.05,36.56,35.83,36.31,492200.0,29.6217,30.0407,29.4409,29.8353,492200.0
2008-12-04 09:30:00,35.61,36.28,35.6,35.81,256100.0,29.2601,29.8107,29.2519,29.4245,256100.0
2008-12-04 10:00:00,35.83,36.2,35.72,36.01,120100.0,29.4409,29.7449,29.3505,29.5888,120100.0
2008-12-04 10:30:00,36.04,36.4,35.96,36.35,56000.0,29.6135,29.9093,29.5477,29.8682,56000.0
2008-12-04 11:00:00,36.34,36.39,35.83,36.21,47100.0,29.86,29.9011,29.4409,29.7532,47100.0
2008-12-04 11:30:00,36.2,36.2,35.74,35.97,68000.0,29.7449,29.7449,29.367,29.5559,68000.0
2008-12-04 12:00:00,35.96,36.01,35.64,35.71,73600.0,29.5477,29.5888,29.2848,29.3423,73600.0
2008-12-04 12:30:00,35.71,35.93,35.66,35.75,52300.0,29.3423,29.5231,29.3012,29.3752,52300.0
2008-12-04 13:00:00,35.75,35.85,35.64,35.72,115900.0,29.3752,29.4573,29.2848,29.3505,115900.0
2008-12-04 13:30:00,35.68,36.19,35.65,36.03,61100.0,29.3177,29.7367,29.293,29.6052,61100.0
2008-12-04 14:00:00,36.02,36.15,35.72,35.85,111900.0,29.597,29.7039,29.3505,29.4573,111900.0
2008-12-04 14:30:00,35.83,36.01,35.54,35.73,153600.0,29.4409,29.5888,29.2026,29.3587,153600.0
2008-12-04 15:00:00,35.72,35.79,35.17,35.17,248300.0,29.3505,29.408,28.8986,28.8986,248300.0
2008-12-04 15:30:00,35.19,35.5,34.88,35.5,554100.0,28.915,29.1698,28.6603,29.1698,554100.0
2008-12-05 09:30:00,35.16,35.45,34.35,34.39,167800.0,28.8904,29.1287,28.2248,28.2577,167800.0
2008-12-05 10:00:00,34.38,34.52,34.18,34.33,133700.0,28.2495,28.3645,28.0851,28.2084,133700.0
2008-12-05 10:30:00,34.33,34.87,34.29,34.74,110500.0,28.2084,28.6521,28.1755,28.5453,110500.0
2008-12-05 11:00:00,34.74,35.13,34.74,34.92,110400.0,28.5453,28.8657,28.5453,28.6932,110400.0
2008-12-05 11:30:00,34.94,35.3,34.82,35.13,73500.0,28.7096,29.0054,28.611,28.8657,73500.0
2008-12-05 12:00:00,35.12,35.24,34.92,35.02,126200.0,28.8575,28.9561,28.6932,28.7753,126200.0
2008-12-05 12:30:00,35.01,35.01,34.68,34.96,78200.0,28.7671,28.7671,28.496,28.726,78200.0
2008-12-05 13:00:00,34.98,35.31,34.98,35.06,62400.0,28.7425,29.0136,28.7425,28.8082,62400.0
2008-12-05 13:30:00,35.07,35.75,35.04,35.52,91300.0,28.8164,29.3752,28.7918,29.1862,91300.0
2008-12-05 14:00:00,35.51,35.61,35.0,35.23,116400.0,29.178,29.2601,28.7589,28.9479,116400.0
2008-12-05 14:30:00,35.24,36.2,35.16,36.14,207100.0,28.9561,29.7449,28.8904,29.6956,207100.0
2008-12-05 15:00:00,36.13,36.37,35.7,36.25,191500.0,29.6874,29.8846,29.3341,29.786,191500.0
2008-12-05 15:30:00,36.23,37.0,36.18,36.84,385400.0,29.7696,30.4023,29.7285,30.2708,385400.0
2008-12-08 09:30:00,37.9,38.85,37.51,38.47,186000.0,31.1418,31.9224,30.8213,31.6102,186000.0
2008-12-08 10:00:00,38.46,38.49,37.82,38.07,175600.0,31.6019,31.6266,31.0761,31.2815,175600.0
2008-12-08 10:30:00,38.03,38.4,37.98,38.17,121800.0,31.2486,31.5526,31.2075,31.3637,121800.0
2008-12-08 11:00:00,38.21,38.31,37.96,38.06,80800.0,31.3965,31.4787,31.1911,31.2733,80800.0
2008-12-08 11:30:00,38.06,38.15,37.76,37.83,110200.0,31.2733,31.3472,31.0268,31.0843,110200.0
2008-12-08 12:00:00,37.83,38.01,37.74,37.79,103100.0,31.0843,31.2322,31.0103,31.0514,103100.0
2008-12-08 12:30:00,37.79,37.87,37.27,37.52,121300.0,31.0514,31.1171,30.6241,30.8296,121300.0
2008-12-08 13:00:00,37.52,37.62,37.2,37.24,86600.0,30.8296,30.9117,30.5666,30.5995,86600.0
2008-12-08 13:30:00,37.24,37.34,36.94,37.25,91700.0,30.5995,30.6817,30.353,30.6077,91700.0
2008-12-08 14:00:00,37.25,37.65,37.2,37.54,93400.0,30.6077,30.9364,30.5666,30.846,93400.0
2008-12-08 14:30:00,37.56,37.73,37.4,37.61,181700.0,30.8624,31.0021,30.731,30.9035,181700.0
2008-12-08 15:00:00,37.61,37.85,37.51,37.72,243900.0,30.9035,31.1007,30.8213,30.9939,243900.0
2008-12-08 15:30:00,37.75,37.98,37.26,37.7,581500.0,31.0185,31.2075,30.6159,30.9775,581500.0
2008-12-09 09:30:00,37.03,37.82,36.79,37.26,137100.0,30.4269,31.0761,30.2297,30.6159,137100.0
2008-12-09 10:00:00,37.3,38.21,37.3,38.19,126800.0,30.6488,31.3965,30.6488,31.3801,126800.0
2008-12-09 10:30:00,38.19,38.63,38.19,38.31,158700.0,31.3801,31.7416,31.3801,31.4787,158700.0
2008-12-09 11:00:00,38.3,38.44,37.75,37.75,66500.0,31.4705,31.5855,31.0185,31.0185,66500.0
2008-12-09 11:30:00,37.74,37.92,37.61,37.64,65900.0,31.0103,31.1582,30.9035,30.9282,65900.0
2008-12-09 12:00:00,37.65,37.71,37.23,37.31,144700.0,30.9364,30.9857,30.5913,30.657,144700.0
2008-12-09 12:30:00,37.32,37.5,36.85,36.89,254600.0,30.6652,30.8131,30.279,30.3119,254600.0
2008-12-09 13:00:00,36.89,37.01,36.58,36.78,133200.0,30.3119,30.4105,30.0572,30.2215,133200.0
2008-12-09 13:30:00,36.77,37.2,36.71,36.92,83300.0,30.2133,30.5666,30.164,30.3365,83300.0
2008-12-09 14:00:00,36.92,36.95,36.27,36.34,116400.0,30.3365,30.3612,29.8025,29.86,116400.0
2008-12-09 14:30:00,36.34,36.84,36.19,36.77,170600.0,29.86,30.2708,29.7367,30.2133,170600.0
2008-12-09 15:00:00,36.75,36.92,36.25,36.33,248000.0,30.1969,30.3365,29.786,29.8518,248000.0
2008-12-09 15:30:00,36.3,36.61,36.19,36.44,324000.0,29.8271,30.0818,29.7367,29.9421,324000.0
2008-12-10 09:30:00,36.91,37.31,36.79,37.01,216300.0,30.3283,30.657,30.2297,30.4105,216300.0
2008-12-10 10:00:00,37.0,37.47,36.99,37.38,121500.0,30.4023,30.7885,30.3941,30.7145,121500.0
2008-12-10 10:30:00,37.38,37.58,36.84,36.99,108500.0,30.7145,30.8789,30.2708,30.3941,108500.0
2008-12-10 11:00:00,37.0,37.13,36.79,36.93,117200.0,30.4023,30.5091,30.2297,30.3448,117200.0
2008-12-10 11:30:00,36.93,37.16,36.78,36.99,127900.0,30.3448,30.5338,30.2215,30.3941,127900.0
2008-12-10 12:00:00,37.0,37.09,36.6,36.63,88500.0,30.4023,30.4762,30.0736,30.0983,88500.0
2008-12-10 12:30:00,36.63,36.75,36.43,36.51,69600.0,30.0983,30.1969,29.9339,29.9997,69600.0
2008-12-10 13:00:00,36.5,36.65,36.37,36.39,100000.0,29.9914,30.1147,29.8846,29.9011,100000.0
2008-12-10 13:30:00,36.4,36.48,35.78,35.86,179900.0,29.9093,29.975,29.3998,29.4656,179900.0
2008-12-10 14:00:00,35.89,35.92,35.62,35.77,164000.0,29.4902,29.5149,29.2684,29.3916,164000.0
2008-12-10 14:30:00,35.76,35.86,35.57,35.69,271800.0,29.3834,29.4656,29.2273,29.3259,271800.0
2008-12-10 15:00:00,35.7,35.87,35.43,35.58,352900.0,29.3341,29.4738,29.1122,29.2355,352900.0
2008-12-10 15:30:00,35.6,35.71,35.33,35.69,710900.0,29.2519,29.3423,29.0301,29.3259,710900.0
2008-12-11 09:30:00,35.58,36.4,35.2,36.35,264600.0,29.2355,29.9093,28.9233,29.8682,264600.0
2008-12-11 10:00:00,36.37,36.44,35.86,35.92,183500.0,29.8846,29.9421,29.4656,29.5149,183500.0
2008-12-11 10:30:00,35.88,36.14,35.5,35.69,213200.0,29.482,29.6956,29.1698,29.3259,213200.0
2008-12-11 11:00:00,35.69,35.87,35.4,35.49,204900.0,29.3259,29.4738,29.0876,29.1615,204900.0
2008-12-11 11:30:00,35.48,35.83,35.35,35.83,114800.0,29.1533,29.4409,29.0465,29.4409,114800.0
2008-12-11 12:00:00,35.81,36.01,35.65,35.71,77200.0,29.4245,29.5888,29.293,29.3423,77200.0
2008-12-11 12:30:00,35.71,35.91,35.6,35.67,171400.0,29.3423,29.5066,29.2519,29.3094,171400.0
2008-12-11 13:00:00,35.71,35.74,35.49,35.49,102500.0,29.3423,29.367,29.1615,29.1615,102500.0
2008-12-11 13:30:00,35.49,35.52,35.15,35.15,89500.0,29.1615,29.1862,28.8822,28.8822,89500.0
2008-12-11 14:00:00,35.14,35.18,34.88,35.02,137700.0,28.874,28.9068,28.6603,28.7753,137700.0
2008-12-11 14:30:00,35.0,35.09,34.51,34.6,123100.0,28.7589,28.8329,28.3563,28.4302,123100.0
2008-12-11 15:00:00,34.6,34.6,34.29,34.35,202800.0,28.4302,28.4302,28.1755,28.2248,202800.0
2008-12-11 15:30:00,34.38,34.52,34.08,34.4,316000.0,28.2495,28.3645,28.003,28.2659,316000.0
2008-12-12 09:30:00,33.93,34.27,33.56,34.07,219400.0,27.9895,28.2699,27.6843,28.105,219400.0
2008-12-12 10:00:00,34.09,34.34,33.93,34.34,130500.0,28.1215,28.3277,27.9895,28.3277,130500.0
2008-12-12 10:30:00,34.33,34.66,34.02,34.64,119500.0,28.3194,28.5917,28.0637,28.5752,119500.0
2008-12-12 11:00:00,34.63,34.86,34.55,34.57,96600.0,28.5669,28.7566,28.5009,28.5174,96600.0
2008-12-12 11:30:00,34.54,34.8,34.39,34.66,80400.0,28.4927,28.7072,28.3689,28.5917,80400.0
2008-12-12 12:00:00,34.68,35.04,34.67,35.04,94400.0,28.6082,28.9051,28.5999,28.9051,94400.0
2008-12-12 12:30:00,35.01,35.55,34.97,35.46,93400.0,28.8804,29.3258,28.8474,29.2516,93400.0
2008-12-12 13:00:00,35.49,35.56,35.05,35.21,90100.0,29.2763,29.3341,28.9134,29.0454,90100.0
2008-12-12 13:30:00,35.23,35.26,34.79,34.97,107200.0,29.0619,29.0866,28.6989,28.8474,107200.0
2008-12-12 14:00:00,34.97,35.35,34.89,35.11,99200.0,28.8474,29.1609,28.7814,28.9629,99200.0
2008-12-12 14:30:00,35.09,35.58,34.91,35.48,133700.0,28.9464,29.3506,28.7979,29.2681,133700.0
2008-12-12 15:00:00,35.46,35.76,35.26,35.52,223600.0,29.2516,29.4991,29.0866,29.3011,223600.0
2008-12-12 15:30:00,35.51,35.57,35.16,35.51,383900.0,29.2928,29.3423,29.0041,29.2928,383900.0
2008-12-15 09:30:00,36.01,36.2,35.41,35.41,155000.0,29.7053,29.862,29.2104,29.2104,155000.0
2008-12-15 10:00:00,35.39,35.56,35.22,35.39,114000.0,29.1939,29.3341,29.0536,29.1939,114000.0
2008-12-15 10:30:00,35.4,35.63,35.13,35.13,114900.0,29.2021,29.3918,28.9794,28.9794,114900.0
2008-12-15 11:00:00,35.13,35.32,35.01,35.14,104300.0,28.9794,29.1361,28.8804,28.9876,104300.0
2008-12-15 11:30:00,35.14,35.47,35.01,35.41,49500.0,28.9876,29.2599,28.8804,29.2104,49500.0
2008-12-15 12:00:00,35.38,35.59,35.25,35.54,52100.0,29.1856,29.3588,29.0784,29.3176,52100.0
2008-12-15 12:30:00,35.55,35.55,35.3,35.32,74000.0,29.3258,29.3258,29.1196,29.1361,74000.0
2008-12-15 13:00:00,35.32,35.37,35.06,35.26,81300.0,29.1361,29.1774,28.9216,29.0866,81300.0
2008-12-15 13:30:00,35.24,35.39,35.17,35.19,81000.0,29.0701,29.1939,29.0124,29.0289,81000.0
2008-12-15 14:00:00,35.21,35.4,35.05,35.05,76400.0,29.0454,29.2021,28.9134,28.9134,76400.0
2008-12-15 14:30:00,35.02,35.19,34.87,34.92,86700.0,28.8886,29.0289,28.7649,28.8061,86700.0
2008-12-15 15:00:00,34.91,35.0,34.59,34.78,151100.0,28.7979,28.8721,28.5339,28.6907,151100.0
2008-12-15 15:30:00,34.74,35.26,34.66,35.16,265300.0,28.6577,29.0866,28.5917,29.0041,265300.0
2008-12-16 09:30:00,36.09,36.1,35.31,35.97,135600.0,29.7713,29.7795,29.1279,29.6723,135600.0
2008-12-16 10:00:00,35.99,36.22,35.93,36.02,80200.0,29.6888,29.8785,29.6393,29.7136,80200.0
2008-12-16 10:30:00,36.01,36.03,35.75,36.01,125400.0,29.7053,29.7218,29.4908,29.7053,125400.0
2008-12-16 11:00:00,36.0,36.3,35.99,36.24,105400.0,29.6971,29.9445,29.6888,29.895,105400.0
2008-12-16 11:30:00,36.22,36.35,36.18,36.32,147400.0,29.8785,29.9858,29.8455,29.961,147400.0
2008-12-16 12:00:00,36.33,36.34,36.18,36.23,91900.0,29.9693,29.9775,29.8455,29.8868,91900.0
2008-12-16 12:30:00,36.22,36.34,36.16,36.16,64900.0,29.8785,29.9775,29.829,29.829,64900.0
2008-12-16 13:00:00,36.15,36.15,35.93,36.03,104000.0,29.8208,29.8208,29.6393,29.7218,104000.0
2008-12-16 13:30:00,36.03,36.09,35.88,36.06,94200.0,29.7218,29.7713,29.5981,29.7466,94200.0
2008-12-16 14:00:00,36.08,36.33,35.91,36.31,114900.0,29.7631,29.9693,29.6228,29.9528,114900.0
2008-12-16 14:30:00,36.34,36.7,36.18,36.45,228000.0,29.9775,30.2745,29.8455,30.0683,228000.0
2008-12-16 15:00:00,36.45,37.01,36.36,36.9,418400.0,30.0683,30.5302,29.994,30.4395,418400.0
2008-12-16 15:30:00,36.9,36.93,36.61,36.84,423600.0,30.4395,30.4642,30.2003,30.39,423600.0
2008-12-17 09:30:00,36.44,37.02,36.14,36.99,146900.0,30.06,30.5385,29.8125,30.5137,146900.0
2008-12-17 10:00:00,36.97,37.0,36.47,36.6,88100.0,30.4972,30.522,30.0848,30.192,88100.0
2008-12-17 10:30:00,36.61,36.75,36.41,36.67,79400.0,30.2003,30.3157,30.0353,30.2498,79400.0
2008-12-17 11:00:00,36.66,36.69,36.26,36.29,66900.0,30.2415,30.2663,29.9115,29.9363,66900.0
2008-12-17 11:30:00,36.28,36.44,36.19,36.37,69700.0,29.928,30.06,29.8538,30.0023,69700.0
2008-12-17 12:00:00,36.34,36.46,36.19,36.22,102600.0,29.9775,30.0765,29.8538,29.8785,102600.0
2008-12-17 12:30:00,36.22,36.29,36.01,36.18,141300.0,29.8785,29.9363,29.7053,29.8455,141300.0
2008-12-17 13:00:00,36.17,36.31,35.98,36.03,112500.0,29.8373,29.9528,29.6806,29.7218,112500.0
2008-12-17 13:30:00,36.03,36.21,35.96,36.03,132800.0,29.7218,29.8703,29.6641,29.7218,132800.0
2008-12-17 14:00:00,36.01,36.21,35.74,35.77,162300.0,29.7053,29.8703,29.4826,29.5073,162300.0
2008-12-17 14:30:00,35.75,35.85,35.49,35.63,199900.0,29.4908,29.5733,29.2763,29.3918,199900.0
2008-12-17 15:00:00,35.64,35.82,35.33,35.53,290400.0,29.4001,29.5486,29.1444,29.3093,290400.0
2008-12-17 15:30:00,35.54,35.63,35.38,35.52,422600.0,29.3176,29.3918,29.1856,29.3011,422600.0
2008-12-18 09:30:00,35.8,35.8,35.19,35.32,139100.0,29.5321,29.5321,29.0289,29.1361,139100.0
2008-12-18 10:00:00,35.34,35.88,35.33,35.84,136900.0,29.1526,29.5981,29.1444,29.5651,136900.0
2008-12-18 10:30:00,35.84,36.17,35.81,35.89,77600.0,29.5651,29.8373,29.5403,29.6063,77600.0
2008-12-18 11:00:00,35.93,36.21,35.78,35.86,103600.0,29.6393,29.8703,29.5156,29.5816,103600.0
2008-12-18 11:30:00,35.86,36.24,35.86,36.21,98400.0,29.5816,29.895,29.5816,29.8703,98400.0
2008-12-18 12:00:00,36.2,36.29,36.04,36.05,101800.0,29.862,29.9363,29.7301,29.7383,101800.0
2008-12-18 12:30:00,36.05,36.12,35.98,36.03,77700.0,29.7383,29.796,29.6806,29.7218,77700.0
2008-12-18 13:00:00,36.03,36.19,36.01,36.11,95200.0,29.7218,29.8538,29.7053,29.7878,95200.0
2008-12-18 13:30:00,36.12,36.12,35.86,35.99,110100.0,29.796,29.796,29.5816,29.6888,110100.0
2008-12-18 14:00:00,35.98,36.04,35.56,35.88,145700.0,29.6806,29.7301,29.3341,29.5981,145700.0
2008-12-18 14:30:00,35.86,36.18,35.83,35.96,179500.0,29.5816,29.8455,29.5568,29.6641,179500.0
2008-12-18 15:00:00,35.93,36.06,35.17,35.21,209300.0,29.6393,29.7466,29.0124,29.0454,209300.0
2008-12-18 15:30:00,35.19,35.57,35.16,35.41,303900.0,29.0289,29.3423,29.0041,29.2104,303900.0
2008-12-19 09:30:00,35.5,35.87,35.32,35.56,498000.0,29.2846,29.5898,29.1361,29.3341,498000.0
2008-12-19 10:00:00,35.53,36.22,35.5,36.07,187700.0,29.3093,29.8785,29.2846,29.7548,187700.0
2008-12-19 10:30:00,36.09,36.49,35.97,36.04,193800.0,29.7713,30.1013,29.6723,29.7301,193800.0
2008-12-19 11:00:00,36.07,36.2,35.87,35.93,176500.0,29.7548,29.862,29.5898,29.6393,176500.0
2008-12-19 11:30:00,35.95,36.18,35.92,35.98,185300.0,29.6558,29.8455,29.6311,29.6806,185300.0
2008-12-19 12:00:00,35.97,36.06,35.83,36.01,145200.0,29.6723,29.7466,29.5568,29.7053,145200.0
2008-12-19 12:30:00,36.01,36.06,35.72,35.79,108700.0,29.7053,29.7466,29.4661,29.5238,108700.0
2008-12-19 13:00:00,35.78,35.86,35.6,35.77,104900.0,29.5156,29.5816,29.3671,29.5073,104900.0
2008-12-19 13:30:00,35.8,35.82,35.31,35.37,204000.0,29.5321,29.5486,29.1279,29.1774,204000.0
2008-12-19 14:00:00,35.36,35.49,34.89,34.98,162300.0,29.1691,29.2763,28.7814,28.8556,162300.0
2008-12-19 14:30:00,34.98,35.16,34.91,35.01,179100.0,28.8556,29.0041,28.7979,28.8804,179100.0
2008-12-19 15:00:00,35.0,35.04,34.67,34.75,174900.0,28.8721,28.9051,28.5999,28.6659,174900.0
2008-12-19 15:30:00,34.74,34.81,34.6,34.74,518300.0,28.6577,28.7154,28.5422,28.6577,518300.0
2008-12-22 09:30:00,34.64,35.29,34.19,34.33,127000.0,28.5752,29.1114,28.204,28.3194,127000.0
2008-12-22 10:00:00,34.31,34.32,34.01,34.2,77900.0,28.3029,28.3112,28.0555,28.2122,77900.0
2008-12-22 10:30:00,34.21,34.46,34.19,34.43,91300.0,28.2205,28.4267,28.204,28.4019,91300.0
2008-12-22 11:00:00,34.42,34.42,34.03,34.07,56500.0,28.3937,28.3937,28.072,28.105,56500.0
2008-12-22 11:30:00,34.07,34.07,33.62,33.78,105500.0,28.105,28.105,27.7338,27.8657,105500.0
2008-12-22 12:00:00,33.78,33.95,33.65,33.93,70100.0,27.8657,28.006,27.7585,27.9895,70100.0
2008-12-22 12:30:00,33.91,34.0,33.88,33.99,81900.0,27.973,28.0472,27.9482,28.039,81900.0
2008-12-22 13:00:00,33.99,34.08,33.81,33.99,67700.0,28.039,28.1132,27.8905,28.039,67700.0
2008-12-22 13:30:00,33.98,34.05,33.85,33.97,82500.0,28.0307,28.0885,27.9235,28.0225,82500.0
2008-12-22 14:00:00,33.97,34.03,33.75,33.82,195600.0,28.0225,28.072,27.841,27.8987,195600.0
2008-12-22 14:30:00,33.81,33.97,33.7,33.72,90500.0,27.8905,28.0225,27.7997,27.8162,90500.0
2008-12-22 15:00:00,33.68,33.76,33.43,33.49,139900.0,27.7832,27.8492,27.577,27.6265,139900.0
2008-12-22 15:30:00,33.51,34.09,33.49,34.02,278100.0,27.643,28.1215,27.6265,28.0637,278100.0
2008-12-23 09:30:00,34.55,34.55,33.46,34.31,151000.0,28.5009,28.5009,27.6018,28.3029,151000.0
2008-12-23 10:00:00,34.3,34.31,33.73,33.93,81000.0,28.2947,28.3029,27.8245,27.9895,81000.0
2008-12-23 10:30:00,33.96,34.08,33.92,33.99,162600.0,28.0142,28.1132,27.9812,28.039,162600.0
2008-12-23 11:00:00,33.98,34.11,33.97,34.03,82700.0,28.0307,28.138,28.0225,28.072,82700.0
2008-12-23 11:30:00,34.05,34.2,34.03,34.09,62100.0,28.0885,28.2122,28.072,28.1215,62100.0
2008-12-23 12:00:00,34.11,34.13,33.93,33.97,81000.0,28.138,28.1545,27.9895,28.0225,81000.0
2008-12-23 12:30:00,33.96,34.13,33.87,34.03,80200.0,28.0142,28.1545,27.94,28.072,80200.0
2008-12-23 13:00:00,34.02,34.06,33.93,34.0,44500.0,28.0637,28.0967,27.9895,28.0472,44500.0
2008-12-23 13:30:00,34.0,34.19,33.63,34.13,63300.0,28.0472,28.204,27.742,28.1545,63300.0
2008-12-23 14:00:00,34.13,34.23,34.05,34.14,74800.0,28.1545,28.237,28.0885,28.1627,74800.0
2008-12-23 14:30:00,34.13,34.14,33.76,33.76,91800.0,28.1545,28.1627,27.8492,27.8492,91800.0
2008-12-23 15:00:00,33.76,34.03,33.72,33.93,100600.0,27.8492,28.072,27.8162,27.9895,100600.0
2008-12-23 15:30:00,33.89,33.98,33.69,33.77,144800.0,27.9565,28.0307,27.7915,27.8575,144800.0
2008-12-24 09:30:00,34.04,34.16,33.62,33.87,67000.0,28.0802,28.1792,27.7338,27.94,67000.0
2008-12-24 10:00:00,33.89,34.14,33.83,34.04,91200.0,27.9565,28.1627,27.907,28.0802,91200.0
2008-12-24 10:30:00,34.0,34.17,33.81,33.84,65600.0,28.0472,28.1875,27.8905,27.9152,65600.0
2008-12-24 11:00:00,33.84,33.97,33.81,33.93,50400.0,27.9152,28.0225,27.8905,27.9895,50400.0
2008-12-24 11:30:00,33.93,34.0,33.9,33.96,35000.0,27.9895,28.0472,27.9647,28.0142,35000.0
2008-12-24 12:00:00,33.94,33.98,33.73,33.73,73000.0,27.9977,28.0307,27.8245,27.8245,73000.0
2008-12-24 12:30:00,33.74,33.91,33.68,33.71,87600.0,27.8327,27.973,27.7832,27.808,87600.0
2008-12-26 09:30:00,34.02,34.08,33.73,33.76,55300.0,28.0637,28.1132,27.8245,27.8492,55300.0
2008-12-26 10:00:00,33.75,34.0,33.75,33.82,34800.0,27.841,28.0472,27.841,27.8987,34800.0
2008-12-26 10:30:00,33.81,33.93,33.75,33.92,48200.0,27.8905,27.9895,27.841,27.9812,48200.0
2008-12-26 11:00:00,33.94,34.04,33.94,34.03,41100.0,27.9977,28.0802,27.9977,28.072,41100.0
2008-12-26 11:30:00,34.03,34.06,33.99,34.03,18500.0,28.072,28.0967,28.039,28.072,18500.0
2008-12-26 12:00:00,34.04,34.09,33.93,33.94,29600.0,28.0802,28.1215,27.9895,27.9977,29600.0
2008-12-26 12:30:00,33.92,34.0,33.83,33.9,28500.0,27.9812,28.0472,27.907,27.9647,28500.0
2008-12-26 13:00:00,33.89,34.01,33.84,34.01,27200.0,27.9565,28.0555,27.9152,28.0555,27200.0
2008-12-26 13:30:00,34.0,34.07,33.88,33.96,48200.0,28.0472,28.105,27.9482,28.0142,48200.0
2008-12-26 14:00:00,33.96,34.03,33.92,33.97,51300.0,28.0142,28.072,27.9812,28.0225,51300.0
2008-12-26 14:30:00,33.98,34.1,33.97,34.05,59700.0,28.0307,28.1297,28.0225,28.0885,59700.0
2008-12-26 15:00:00,34.05,34.12,33.98,34.03,60500.0,28.0885,28.1462,28.0307,28.072,60500.0
2008-12-26 15:30:00,34.01,34.06,33.96,34.06,89500.0,28.0555,28.0967,28.0142,28.0967,89500.0
2008-12-29 09:30:00,33.9,34.18,33.84,34.02,120400.0,27.9647,28.1957,27.9152,28.0637,120400.0
2008-12-29 10:00:00,34.03,34.07,33.93,33.96,85600.0,28.072,28.105,27.9895,28.0142,85600.0
2008-12-29 10:30:00,33.96,33.98,33.82,33.83,108400.0,28.0142,28.0307,27.8987,27.907,108400.0
2008-12-29 11:00:00,33.82,33.82,33.54,33.61,43600.0,27.8987,27.8987,27.6678,27.7255,43600.0
2008-12-29 11:30:00,33.62,33.74,33.59,33.64,46600.0,27.7338,27.8327,27.709,27.7502,46600.0
2008-12-29 12:00:00,33.65,33.74,33.58,33.61,51500.0,27.7585,27.8327,27.7008,27.7255,51500.0
2008-12-29 12:30:00,33.59,33.59,33.39,33.39,60500.0,27.709,27.709,27.544,27.544,60500.0
2008-12-29 13:00:00,33.4,33.47,33.37,33.4,35700.0,27.5523,27.61,27.5275,27.5523,35700.0
2008-12-29 13:30:00,33.41,33.66,33.4,33.61,65300.0,27.5605,27.7667,27.5523,27.7255,65300.0
2008-12-29 14:00:00,33.62,33.73,33.54,33.73,48500.0,27.7338,27.8245,27.6678,27.8245,48500.0
2008-12-29 14:30:00,33.71,33.76,33.65,33.72,84500.0,27.808,27.8492,27.7585,27.8162,84500.0
2008-12-29 15:00:00,33.72,33.92,33.72,33.75,128600.0,27.8162,27.9812,27.8162,27.841,128600.0
2008-12-29 15:30:00,33.74,33.79,33.49,33.72,261800.0,27.8327,27.874,27.6265,27.8162,261800.0
2008-12-30 09:30:00,34.37,34.47,33.9,34.16,88400.0,28.3524,28.4349,27.9647,28.1792,88400.0
2008-12-30 10:00:00,34.14,34.54,34.06,34.52,96000.0,28.1627,28.4927,28.0967,28.4762,96000.0
2008-12-30 10:30:00,34.52,34.59,34.5,34.52,57800.0,28.4762,28.5339,28.4597,28.4762,57800.0
2008-12-30 11:00:00,34.51,34.8,34.51,34.8,57300.0,28.4679,28.7072,28.4679,28.7072,57300.0
2008-12-30 11:30:00,34.8,34.94,34.73,34.86,67400.0,28.7072,28.8226,28.6494,28.7566,67400.0
2008-12-30 12:00:00,34.86,34.9,34.76,34.85,35200.0,28.7566,28.7896,28.6742,28.7484,35200.0
2008-12-30 12:30:00,34.85,34.85,34.63,34.7,54400.0,28.7484,28.7484,28.5669,28.6247,54400.0
2008-12-30 13:00:00,34.67,34.68,34.4,34.44,84000.0,28.5999,28.6082,28.3772,28.4102,84000.0
2008-12-30 13:30:00,34.44,34.44,34.14,34.16,111600.0,28.4102,28.4102,28.1627,28.1792,111600.0
2008-12-30 14:00:00,34.15,34.28,34.08,34.26,207900.0,28.171,28.2782,28.1132,28.2617,207900.0
2008-12-30 14:30:00,34.27,34.33,34.12,34.17,86300.0,28.2699,28.3194,28.1462,28.1875,86300.0
2008-12-30 15:00:00,34.18,34.2,34.0,34.03,150300.0,28.1957,28.2122,28.0472,28.072,150300.0
2008-12-30 15:30:00,34.04,34.44,33.97,34.38,535300.0,28.0802,28.4102,28.0225,28.3607,535300.0
2008-12-31 09:30:00,34.76,35.24,33.92,35.2,138800.0,28.6742,29.0701,27.9812,29.0371,138800.0
2008-12-31 10:00:00,35.2,35.38,35.02,35.07,53900.0,29.0371,29.1856,28.8886,28.9299,53900.0
2008-12-31 10:30:00,35.07,35.14,34.96,35.06,35700.0,28.9299,28.9876,28.8391,28.9216,35700.0
2008-12-31 11:00:00,35.06,35.44,35.01,35.44,82000.0,28.9216,29.2351,28.8804,29.2351,82000.0
2008-12-31 11:30:00,35.44,35.44,35.24,35.26,50900.0,29.2351,29.2351,29.0701,29.0866,50900.0
2008-12-31 12:00:00,35.27,35.32,35.04,35.16,53600.0,29.0949,29.1361,28.9051,29.0041,53600.0
2008-12-31 12:30:00,35.16,35.31,35.12,35.24,39200.0,29.0041,29.1279,28.9711,29.0701,39200.0
2008-12-31 13:00:00,35.23,35.31,35.09,35.14,36100.0,29.0619,29.1279,28.9464,28.9876,36100.0
2008-12-31 13:30:00,35.14,35.18,35.0,35.14,158100.0,28.9876,29.0206,28.8721,28.9876,158100.0
2008-12-31 14:00:00,35.15,35.35,35.14,35.32,66800.0,28.9959,29.1609,28.9876,29.1361,66800.0
2008-12-31 14:30:00,35.32,35.39,35.11,35.22,68400.0,29.1361,29.1939,28.9629,29.0536,68400.0
2008-12-31 15:00:00,35.23,35.38,35.2,35.3,131700.0,29.0619,29.1856,29.0371,29.1196,131700.0
2008-12-31 15:30:00,35.3,35.43,35.08,35.21,341900.0,29.1196,29.2269,28.9381,29.0454,341900.0
2009-01-02 09:30:00,35.7,35.73,34.8,34.99,94500.0,29.4496,29.4743,28.7072,28.8639,94500.0
2009-01-02 10:00:00,34.94,35.22,34.88,35.21,81800.0,28.8226,29.0536,28.7731,29.0454,81800.0
2009-01-02 10:30:00,35.22,35.63,35.21,35.63,85300.0,29.0536,29.3918,29.0454,29.3918,85300.0
2009-01-02 11:00:00,35.63,35.64,35.35,35.41,61100.0,29.3918,29.4001,29.1609,29.2104,61100.0
2009-01-02 11:30:00,35.4,35.53,35.21,35.27,62600.0,29.2021,29.3093,29.0454,29.0949,62600.0
2009-01-02 12:00:00,35.25,35.37,35.25,35.33,30400.0,29.0784,29.1774,29.0784,29.1444,30400.0
2009-01-02 12:30:00,35.33,35.58,35.32,35.44,41000.0,29.1444,29.3506,29.1361,29.2351,41000.0
2009-01-02 13:00:00,35.45,35.47,35.31,35.38,36800.0,29.2434,29.2599,29.1279,29.1856,36800.0
2009-01-02 13:30:00,35.38,35.59,35.36,35.56,50300.0,29.1856,29.3588,29.1691,29.3341,50300.0
2009-01-02 14:00:00,35.57,35.71,35.46,35.69,59600.0,29.3423,29.4578,29.2516,29.4413,59600.0
2009-01-02 14:30:00,35.71,35.8,35.67,35.72,57800.0,29.4578,29.5321,29.4248,29.4661,57800.0
2009-01-02 15:00:00,35.72,35.85,35.69,35.79,105100.0,29.4661,29.5733,29.4413,29.5238,105100.0
2009-01-02 15:30:00,35.81,35.98,35.6,35.81,292000.0,29.5403,29.6806,29.3671,29.5403,292000.0
2009-01-05 09:30:00,35.56,35.56,34.88,35.06,151400.0,29.3341,29.3341,28.7731,28.9216,151400.0
2009-01-05 10:00:00,35.09,35.42,35.09,35.32,181300.0,28.9464,29.2186,28.9464,29.1361,181300.0
2009-01-05 10:30:00,35.34,35.74,35.27,35.65,174800.0,29.1526,29.4826,29.0949,29.4083,174800.0
2009-01-05 11:00:00,35.65,35.7,35.19,35.24,112000.0,29.4083,29.4496,29.0289,29.0701,112000.0
2009-01-05 11:30:00,35.24,35.26,34.91,34.98,115900.0,29.0701,29.0866,28.7979,28.8556,115900.0
2009-01-05 12:00:00,34.97,35.34,34.97,35.23,68000.0,28.8474,29.1526,28.8474,29.0619,68000.0
2009-01-05 12:30:00,35.22,35.24,34.96,35.08,78600.0,29.0536,29.0701,28.8391,28.9381,78600.0
2009-01-05 13:00:00,35.05,35.15,34.89,35.01,149400.0,28.9134,28.9959,28.7814,28.8804,149400.0
2009-01-05 13:30:00,35.01,35.21,34.86,35.16,155200.0,28.8804,29.0454,28.7566,29.0041,155200.0
2009-01-05 14:00:00,35.16,35.22,34.97,34.98,100600.0,29.0041,29.0536,28.8474,28.8556,100600.0
2009-01-05 14:30:00,34.98,35.07,34.83,34.92,104300.0,28.8556,28.9299,28.7319,28.8061,104300.0
2009-01-05 15:00:00,34.91,34.96,34.56,34.7,336900.0,28.7979,28.8391,28.5092,28.6247,336900.0
2009-01-05 15:30:00,34.71,35.15,34.6,35.13,507700.0,28.6329,28.9959,28.5422,28.9794,507700.0
2009-01-06 09:30:00,35.56,35.69,35.28,35.35,133600.0,29.3341,29.4413,29.1031,29.1609,133600.0
2009-01-06 10:00:00,35.34,35.45,34.45,34.45,190300.0,29.1526,29.2434,28.4184,28.4184,190300.0
2009-01-06 10:30:00,34.47,34.83,34.4,34.67,114800.0,28.4349,28.7319,28.3772,28.5999,114800.0
2009-01-06 11:00:00,34.68,34.7,34.31,34.39,209700.0,28.6082,28.6247,28.3029,28.3689,209700.0
2009-01-06 11:30:00,34.37,34.45,34.26,34.28,216000.0,28.3524,28.4184,28.2617,28.2782,216000.0
2009-01-06 12:00:00,34.28,34.5,34.26,34.37,163500.0,28.2782,28.4597,28.2617,28.3524,163500.0
2009-01-06 12:30:00,34.39,34.54,34.39,34.5,70400.0,28.3689,28.4927,28.3689,28.4597,70400.0
2009-01-06 13:00:00,34.52,34.53,34.3,34.44,70800.0,28.4762,28.4844,28.2947,28.4102,70800.0
2009-01-06 13:30:00,34.44,34.61,34.41,34.53,57500.0,28.4102,28.5504,28.3854,28.4844,57500.0
2009-01-06 14:00:00,34.54,34.54,34.38,34.48,181900.0,28.4927,28.4927,28.3607,28.4432,181900.0
2009-01-06 14:30:00,34.47,34.64,34.47,34.62,171600.0,28.4349,28.5752,28.4349,28.5587,171600.0
2009-01-06 15:00:00,34.61,34.65,34.01,34.01,305000.0,28.5504,28.5834,28.0555,28.0555,305000.0
2009-01-06 15:30:00,34.01,34.44,33.92,34.38,581500.0,28.0555,28.4102,27.9812,28.3607,581500.0
2009-01-07 09:30:00,34.14,34.62,33.69,34.55,212300.0,28.1627,28.5587,27.7915,28.5009,212300.0
2009-01-07 10:00:00,34.53,35.01,34.51,35.01,249800.0,28.4844,28.8804,28.4679,28.8804,249800.0
2009-01-07 10:30:00,35.0,35.22,34.7,34.7,198600.0,28.8721,29.0536,28.6247,28.6247,198600.0
2009-01-07 11:00:00,34.7,34.71,34.48,34.48,232900.0,28.6247,28.6329,28.4432,28.4432,232900.0
2009-01-07 11:30:00,34.5,34.51,34.4,34.49,584100.0,28.4597,28.4679,28.3772,28.4514,584100.0
2009-01-07 12:00:00,34.45,34.61,34.24,34.33,134500.0,28.4184,28.5504,28.2452,28.3194,134500.0
2009-01-07 12:30:00,34.33,34.47,34.31,34.41,147200.0,28.3194,28.4349,28.3029,28.3854,147200.0
2009-01-07 13:00:00,34.42,34.54,34.41,34.48,213400.0,28.3937,28.4927,28.3854,28.4432,213400.0
2009-01-07 13:30:00,34.48,34.55,34.34,34.4,216300.0,28.4432,28.5009,28.3277,28.3772,216300.0
2009-01-07 14:00:00,34.37,34.46,34.31,34.45,202500.0,28.3524,28.4267,28.3029,28.4184,202500.0
2009-01-07 14:30:00,34.45,34.51,34.34,34.38,353100.0,28.4184,28.4679,28.3277,28.3607,353100.0
2009-01-07 15:00:00,34.38,34.51,34.31,34.44,237100.0,28.3607,28.4679,28.3029,28.4102,237100.0
2009-01-07 15:30:00,34.42,34.5,34.18,34.34,373000.0,28.3937,28.4597,28.1957,28.3277,373000.0
2009-01-08 09:30:00,34.24,34.24,33.89,33.93,100100.0,28.2452,28.2452,27.9565,27.9895,100100.0
2009-01-08 10:00:00,33.93,33.95,33.67,33.8,187900.0,27.9895,28.006,27.775,27.8822,187900.0
2009-01-08 10:30:00,33.81,34.32,33.76,34.2,231200.0,27.8905,28.3112,27.8492,28.2122,231200.0
2009-01-08 11:00:00,34.2,34.28,33.95,34.01,114200.0,28.2122,28.2782,28.006,28.0555,114200.0
2009-01-08 11:30:00,34.0,34.13,33.94,34.02,129000.0,28.0472,28.1545,27.9977,28.0637,129000.0
2009-01-08 12:00:00,34.02,34.24,34.01,34.17,119800.0,28.0637,28.2452,28.0555,28.1875,119800.0
2009-01-08 12:30:00,34.18,34.34,34.11,34.16,96700.0,28.1957,28.3277,28.138,28.1792,96700.0
2009-01-08 13:00:00,34.15,34.23,33.86,33.99,329200.0,28.171,28.237,27.9317,28.039,329200.0
2009-01-08 13:30:00,33.98,34.07,33.9,33.95,136500.0,28.0307,28.105,27.9647,28.006,136500.0
2009-01-08 14:00:00,33.93,34.15,33.82,33.95,196600.0,27.9895,28.171,27.8987,28.006,196600.0
2009-01-08 14:30:00,33.96,34.26,33.93,34.05,133800.0,28.0142,28.2617,27.9895,28.0885,133800.0
2009-01-08 15:00:00,34.05,34.11,33.93,34.02,230000.0,28.0885,28.138,27.9895,28.0637,230000.0
2009-01-08 15:30:00,34.02,34.14,33.8,34.1,496700.0,28.0637,28.1627,27.8822,28.1297,496700.0
2009-01-09 09:30:00,34.2,34.2,33.42,33.59,138700.0,28.2122,28.2122,27.5688,27.709,138700.0
2009-01-09 10:00:00,33.59,33.72,33.54,33.61,145800.0,27.709,27.8162,27.6678,27.7255,145800.0
2009-01-09 10:30:00,33.6,33.74,33.45,33.64,177700.0,27.7173,27.8327,27.5935,27.7502,177700.0
2009-01-09 11:00:00,33.61,33.8,33.52,33.74,181300.0,27.7255,27.8822,27.6513,27.8327,181300.0
2009-01-09 11:30:00,33.73,33.73,33.48,33.61,95300.0,27.8245,27.8245,27.6183,27.7255,95300.0
2009-01-09 12:00:00,33.61,33.7,33.49,33.5,124700.0,27.7255,27.7997,27.6265,27.6348,124700.0
2009-01-09 12:30:00,33.49,33.63,33.47,33.5,112400.0,27.6265,27.742,27.61,27.6348,112400.0
2009-01-09 13:00:00,33.51,33.6,33.39,33.51,137600.0,27.643,27.7173,27.544,27.643,137600.0
2009-01-09 13:30:00,33.52,33.73,33.48,33.66,140900.0,27.6513,27.8245,27.6183,27.7667,140900.0
2009-01-09 14:00:00,33.67,33.92,33.67,33.77,122400.0,27.775,27.9812,27.775,27.8575,122400.0
2009-01-09 14:30:00,33.77,34.06,33.76,33.88,131800.0,27.8575,28.0967,27.8492,27.9482,131800.0
2009-01-09 15:00:00,33.88,33.97,33.63,33.73,176800.0,27.9482,28.0225,27.742,27.8245,176800.0
2009-01-09 15:30:00,33.74,33.84,33.44,33.52,331000.0,27.8327,27.9152,27.5853,27.6513,331000.0
2009-01-12 09:30:00,33.37,33.6,33.04,33.33,94800.0,27.5275,27.7173,27.2553,27.4945,94800.0
2009-01-12 10:00:00,33.34,33.59,33.25,33.56,136400.0,27.5028,27.709,27.4285,27.6843,136400.0
2009-01-12 10:30:00,33.55,33.63,33.4,33.41,76700.0,27.676,27.742,27.5523,27.5605,76700.0
2009-01-12 11:00:00,33.4,33.43,33.33,33.38,73100.0,27.5523,27.577,27.4945,27.5358,73100.0
2009-01-12 11:30:00,33.39,33.51,33.34,33.49,108400.0,27.544,27.643,27.5028,27.6265,108400.0
2009-01-12 12:00:00,33.47,33.6,33.37,33.51,108900.0,27.61,27.7173,27.5275,27.643,108900.0
2009-01-12 12:30:00,33.51,33.72,33.0,33.67,171700.0,27.643,27.8162,27.2223,27.775,171700.0
2009-01-12 13:00:00,33.66,33.8,33.64,33.74,46400.0,27.7667,27.8822,27.7502,27.8327,46400.0
2009-01-12 13:30:00,33.74,33.81,33.61,33.62,95700.0,27.8327,27.8905,27.7255,27.7338,95700.0
2009-01-12 14:00:00,33.63,33.68,33.55,33.66,146800.0,27.742,27.7832,27.676,27.7667,146800.0
2009-01-12 14:30:00,33.65,33.67,33.47,33.55,232400.0,27.7585,27.775,27.61,27.676,232400.0
2009-01-12 15:00:00,33.55,33.59,33.35,33.39,257200.0,27.676,27.709,27.511,27.544,257200.0
2009-01-12 15:30:00,33.37,33.7,33.35,33.53,427100.0,27.5275,27.7997,27.511,27.6595,427100.0
2009-01-13 09:30:00,33.92,33.93,33.23,33.66,196800.0,27.9812,27.9895,27.412,27.7667,196800.0
2009-01-13 10:00:00,33.66,33.84,33.57,33.78,205500.0,27.7667,27.9152,27.6925,27.8657,205500.0
2009-01-13 10:30:00,33.78,33.87,33.58,33.76,116500.0,27.8657,27.94,27.7008,27.8492,116500.0
2009-01-13 11:00:00,33.76,33.86,33.68,33.84,123100.0,27.8492,27.9317,27.7832,27.9152,123100.0
2009-01-13 11:30:00,33.8,33.87,33.72,33.84,102300.0,27.8822,27.94,27.8162,27.9152,102300.0
2009-01-13 12:00:00,33.85,33.89,33.79,33.85,132300.0,27.9235,27.9565,27.874,27.9235,132300.0
2009-01-13 12:30:00,33.85,33.96,33.81,33.84,114400.0,27.9235,28.0142,27.8905,27.9152,114400.0
2009-01-13 13:00:00,33.84,33.87,33.74,33.75,92800.0,27.9152,27.94,27.8327,27.841,92800.0
2009-01-13 13:30:00,33.76,33.82,33.58,33.6,86300.0,27.8492,27.8987,27.7008,27.7173,86300.0
2009-01-13 14:00:00,33.6,33.8,33.6,33.73,82000.0,27.7173,27.8822,27.7173,27.8245,82000.0
2009-01-13 14:30:00,33.72,34.0,33.71,33.8,160300.0,27.8162,28.0472,27.808,27.8822,160300.0
2009-01-13 15:00:00,33.8,33.8,33.51,33.69,213900.0,27.8822,27.8822,27.643,27.7915,213900.0
2009-01-13 15:30:00,33.7,34.06,33.53,33.86,549400.0,27.7997,28.0967,27.6595,27.9317,549400.0
2009-01-14 09:30:00,33.27,33.77,33.09,33.76,180900.0,27.445,27.8575,27.2965,27.8492,180900.0
2009-01-14 10:00:00,33.8,33.99,33.52,33.62,215500.0,27.8822,28.039,27.6513,27.7338,215500.0
2009-01-14 10:30:00,33.62,33.62,33.07,33.16,157200.0,27.7338,27.7338,27.28,27.3543,157200.0
2009-01-14 11:00:00,33.19,33.35,33.07,33.21,118000.0,27.379,27.511,27.28,27.3955,118000.0
2009-01-14 11:30:00,33.23,33.41,33.19,33.24,100200.0,27.412,27.5605,27.379,27.4203,100200.0
2009-01-14 12:00:00,33.26,33.26,33.02,33.1,82000.0,27.4368,27.4368,27.2388,27.3048,82000.0
2009-01-14 12:30:00,33.1,33.29,32.92,33.26,105500.0,27.3048,27.4615,27.1563,27.4368,105500.0
2009-01-14 13:00:00,33.25,33.27,33.02,33.02,100600.0,27.4285,27.445,27.2388,27.2388,100600.0
2009-01-14 13:30:00,33.03,33.17,32.97,33.14,81200.0,27.247,27.3625,27.1976,27.3378,81200.0
2009-01-14 14:00:00,33.13,33.23,33.03,33.09,151100.0,27.3295,27.412,27.247,27.2965,151100.0
2009-01-14 14:30:00,33.1,33.25,33.1,33.18,141100.0,27.3048,27.4285,27.3048,27.3708,141100.0
2009-01-14 15:00:00,33.17,33.18,32.89,32.93,207400.0,27.3625,27.3708,27.1316,27.1646,207400.0
2009-01-14 15:30:00,32.94,33.15,32.86,33.01,471500.0,27.1728,27.346,27.1068,27.2306,471500.0
2009-01-15 09:30:00,34.3,36.08,34.3,35.63,1164400.0,28.2947,29.7631,28.2947,29.3918,1164400.0
2009-01-15 10:00:00,35.65,35.76,34.71,34.91,711000.0,29.4083,29.4991,28.6329,28.7979,711000.0
2009-01-15 10:30:00,34.91,35.11,34.88,34.98,403300.0,28.7979,28.9629,28.7731,28.8556,403300.0
2009-01-15 11:00:00,34.98,35.2,34.73,34.96,346500.0,28.8556,29.0371,28.6494,28.8391,346500.0
2009-01-15 11:30:00,34.96,35.0,34.7,34.83,212100.0,28.8391,28.8721,28.6247,28.7319,212100.0
2009-01-15 12:00:00,34.83,34.97,34.77,34.87,286900.0,28.7319,28.8474,28.6824,28.7649,286900.0
2009-01-15 12:30:00,34.88,34.91,34.57,34.65,230900.0,28.7731,28.7979,28.5174,28.5834,230900.0
2009-01-15 13:00:00,34.67,35.0,34.65,34.99,206200.0,28.5999,28.8721,28.5834,28.8639,206200.0
2009-01-15 13:30:00,34.97,35.48,34.94,35.39,283300.0,28.8474,29.2681,28.8226,29.1939,283300.0
2009-01-15 14:00:00,35.38,35.59,35.2,35.39,344700.0,29.1856,29.3588,29.0371,29.1939,344700.0
2009-01-15 14:30:00,35.4,35.62,35.2,35.27,377800.0,29.2021,29.3836,29.0371,29.0949,377800.0
2009-01-15 15:00:00,35.26,35.53,35.21,35.3,326500.0,29.0866,29.3093,29.0454,29.1196,326500.0
2009-01-15 15:30:00,35.29,35.64,35.12,35.55,698300.0,29.1114,29.4001,28.9711,29.3258,698300.0
2009-01-16 09:30:00,36.33,36.45,35.65,36.02,243000.0,29.9693,30.0683,29.4083,29.7136,243000.0
2009-01-16 10:00:00,36.03,36.3,35.87,36.24,171500.0,29.7218,29.9445,29.5898,29.895,171500.0
2009-01-16 10:30:00,36.24,36.51,36.14,36.28,160200.0,29.895,30.1178,29.8125,29.928,160200.0
2009-01-16 11:00:00,36.27,36.57,36.18,36.53,161500.0,29.9198,30.1673,29.8455,30.1343,161500.0
2009-01-16 11:30:00,36.54,36.57,36.13,36.2,139800.0,30.1425,30.1673,29.8043,29.862,139800.0
2009-01-16 12:00:00,36.18,36.26,36.02,36.1,177500.0,29.8455,29.9115,29.7136,29.7795,177500.0
2009-01-16 12:30:00,36.1,36.2,36.05,36.15,177400.0,29.7795,29.862,29.7383,29.8208,177400.0
2009-01-16 13:00:00,36.14,36.24,36.04,36.18,169300.0,29.8125,29.895,29.7301,29.8455,169300.0
2009-01-16 13:30:00,36.2,36.43,36.1,36.3,240500.0,29.862,30.0518,29.7795,29.9445,240500.0
2009-01-16 14:00:00,36.29,36.38,36.11,36.33,194700.0,29.9363,30.0105,29.7878,29.9693,194700.0
2009-01-16 14:30:00,36.32,36.56,36.23,36.56,208800.0,29.961,30.159,29.8868,30.159,208800.0
2009-01-16 15:00:00,36.56,36.73,36.32,36.44,282600.0,30.159,30.2992,29.961,30.06,282600.0
2009-01-16 15:30:00,36.43,36.78,36.37,36.61,369600.0,30.0518,30.3405,30.0023,30.2003,369600.0
2009-01-20 09:30:00,36.35,36.35,35.46,35.62,140100.0,29.9858,29.9858,29.2516,29.3836,140100.0
2009-01-20 10:00:00,35.6,35.92,35.26,35.91,197800.0,29.3671,29.6311,29.0866,29.6228,197800.0
2009-01-20 10:30:00,35.91,36.04,35.68,35.74,118300.0,29.6228,29.7301,29.4331,29.4826,118300.0
2009-01-20 11:00:00,35.74,35.85,35.58,35.62,87900.0,29.4826,29.5733,29.3506,29.3836,87900.0
2009-01-20 11:30:00,35.62,35.74,35.39,35.47,119700.0,29.3836,29.4826,29.1939,29.2599,119700.0
2009-01-20 12:00:00,35.48,35.85,35.31,35.33,75800.0,29.2681,29.5733,29.1279,29.1444,75800.0
2009-01-20 12:30:00,35.33,35.88,35.31,35.52,111200.0,29.1444,29.5981,29.1279,29.3011,111200.0
2009-01-20 13:00:00,35.52,35.84,35.27,35.44,52200.0,29.3011,29.5651,29.0949,29.2351,52200.0
2009-01-20 13:30:00,35.43,35.43,35.15,35.32,76700.0,29.2269,29.2269,28.9959,29.1361,76700.0
2009-01-20 14:00:00,35.33,35.46,35.16,35.38,102900.0,29.1444,29.2516,29.0041,29.1856,102900.0
2009-01-20 14:30:00,35.36,35.5,35.02,35.12,131900.0,29.1691,29.2846,28.8886,28.9711,131900.0
2009-01-20 15:00:00,35.11,35.18,34.86,35.03,162900.0,28.9629,29.0206,28.7566,28.8969,162900.0
2009-01-20 15:30:00,35.02,35.29,34.81,34.91,372000.0,28.8886,29.1114,28.7154,28.7979,372000.0
2009-01-21 09:30:00,35.06,35.29,34.89,35.18,124300.0,28.9216,29.1114,28.7814,29.0206,124300.0
2009-01-21 10:00:00,35.18,35.4,35.09,35.11,130200.0,29.0206,29.2021,28.9464,28.9629,130200.0
2009-01-21 10:30:00,35.11,35.17,34.69,34.72,131300.0,28.9629,29.0124,28.6164,28.6412,131300.0
2009-01-21 11:00:00,34.71,35.05,34.7,35.02,62800.0,28.6329,28.9134,28.6247,28.8886,62800.0
2009-01-21 11:30:00,35.04,35.33,35.02,35.26,108400.0,28.9051,29.1444,28.8886,29.0866,108400.0
2009-01-21 12:00:00,35.27,35.46,35.18,35.27,122200.0,29.0949,29.2516,29.0206,29.0949,122200.0
2009-01-21 12:30:00,35.26,35.49,35.14,35.46,113900.0,29.0866,29.2763,28.9876,29.2516,113900.0
2009-01-21 13:00:00,35.45,35.56,35.29,35.3,100600.0,29.2434,29.3341,29.1114,29.1196,100600.0
2009-01-21 13:30:00,35.29,35.8,35.28,35.8,115400.0,29.1114,29.5321,29.1031,29.5321,115400.0
2009-01-21 14:00:00,35.77,35.81,35.56,35.72,143500.0,29.5073,29.5403,29.3341,29.4661,143500.0
2009-01-21 14:30:00,35.73,35.97,35.72,35.88,168600.0,29.4743,29.6723,29.4661,29.5981,168600.0
2009-01-21 15:00:00,35.92,36.1,35.76,35.86,235000.0,29.6311,29.7795,29.4991,29.5816,235000.0
2009-01-21 15:30:00,35.86,36.43,35.77,36.37,489200.0,29.5816,30.0518,29.5073,30.0023,489200.0
2009-01-22 09:30:00,35.69,36.14,35.43,35.87,157100.0,29.4413,29.8125,29.2269,29.5898,157100.0
2009-01-22 10:00:00,35.87,36.05,35.6,35.64,125400.0,29.5898,29.7383,29.3671,29.4001,125400.0
2009-01-22 10:30:00,35.64,35.65,35.3,35.3,78800.0,29.4001,29.4083,29.1196,29.1196,78800.0
2009-01-22 11:00:00,35.29,35.35,35.12,35.21,85000.0,29.1114,29.1609,28.9711,29.0454,85000.0
2009-01-22 11:30:00,35.21,35.3,35.06,35.18,97000.0,29.0454,29.1196,28.9216,29.0206,97000.0
2009-01-22 12:00:00,35.19,35.37,35.16,35.36,59100.0,29.0289,29.1774,29.0041,29.1691,59100.0
2009-01-22 12:30:00,35.37,35.47,35.2,35.43,113100.0,29.1774,29.2599,29.0371,29.2269,113100.0
2009-01-22 13:00:00,35.42,35.55,35.19,35.35,127000.0,29.2186,29.3258,29.0289,29.1609,127000.0
2009-01-22 13:30:00,35.33,35.73,35.23,35.73,137900.0,29.1444,29.4743,29.0619,29.4743,137900.0
2009-01-22 14:00:00,35.74,35.97,35.65,35.74,160300.0,29.4826,29.6723,29.4083,29.4826,160300.0
2009-01-22 14:30:00,35.73,35.89,35.41,35.59,163100.0,29.4743,29.6063,29.2104,29.3588,163100.0
2009-01-22 15:00:00,35.58,35.58,35.1,35.41,260400.0,29.3506,29.3506,28.9546,29.2104,260400.0
2009-01-22 15:30:00,35.4,35.83,35.23,35.42,516400.0,29.2021,29.5568,29.0619,29.2186,516400.0
2009-01-23 09:30:00,35.04,35.17,34.44,35.11,101300.0,28.9051,29.0124,28.4102,28.9629,101300.0
2009-01-23 10:00:00,35.1,35.33,34.95,35.08,174300.0,28.9546,29.1444,28.8309,28.9381,174300.0
2009-01-23 10:30:00,35.07,35.2,34.9,35.05,318300.0,28.9299,29.0371,28.7896,28.9134,318300.0
2009-01-23 11:00:00,35.09,35.51,35.06,35.38,114500.0,28.9464,29.2928,28.9216,29.1856,114500.0
2009-01-23 11:30:00,35.39,35.44,35.1,35.14,158700.0,29.1939,29.2351,28.9546,28.9876,158700.0
2009-01-23 12:00:00,35.14,35.28,35.0,35.15,381700.0,28.9876,29.1031,28.8721,28.9959,381700.0
2009-01-23 12:30:00,35.11,35.14,34.82,34.94,200800.0,28.9629,28.9876,28.7237,28.8226,200800.0
2009-01-23 13:00:00,34.89,35.18,34.85,34.94,318500.0,28.7814,29.0206,28.7484,28.8226,318500.0
2009-01-23 13:30:00,34.93,35.17,34.85,35.12,168900.0,28.8144,29.0124,28.7484,28.9711,168900.0
2009-01-23 14:00:00,35.12,35.18,34.81,34.91,141300.0,28.9711,29.0206,28.7154,28.7979,141300.0
2009-01-23 14:30:00,34.93,35.13,34.78,34.86,224500.0,28.8144,28.9794,28.6907,28.7566,224500.0
2009-01-23 15:00:00,34.86,35.08,34.77,34.83,234800.0,28.7566,28.9381,28.6824,28.7319,234800.0
2009-01-23 15:30:00,34.84,35.05,34.73,34.94,467000.0,28.7402,28.9134,28.6494,28.8226,467000.0
2009-01-26 09:30:00,35.26,35.35,34.45,34.9,374100.0,29.0866,29.1609,28.4184,28.7896,374100.0
2009-01-26 10:00:00,34.93,35.47,34.93,35.37,298600.0,28.8144,29.2599,28.8144,29.1774,298600.0
2009-01-26 10:30:00,35.37,35.45,35.15,35.22,219700.0,29.1774,29.2434,28.9959,29.0536,219700.0
2009-01-26 11:00:00,35.22,35.37,34.98,35.0,145900.0,29.0536,29.1774,28.8556,28.8721,145900.0
2009-01-26 11:30:00,35.04,35.1,34.79,34.9,97500.0,28.9051,28.9546,28.6989,28.7896,97500.0
2009-01-26 12:00:00,34.92,35.25,34.91,35.2,100200.0,28.8061,29.0784,28.7979,29.0371,100200.0
2009-01-26 12:30:00,35.17,35.23,34.85,34.98,132700.0,29.0124,29.0619,28.7484,28.8556,132700.0
2009-01-26 13:00:00,34.97,35.12,34.76,34.91,144600.0,28.8474,28.9711,28.6742,28.7979,144600.0
2009-01-26 13:30:00,34.9,34.9,34.67,34.83,147500.0,28.7896,28.7896,28.5999,28.7319,147500.0
2009-01-26 14:00:00,34.82,34.82,34.43,34.58,107000.0,28.7237,28.7237,28.4019,28.5257,107000.0
2009-01-26 14:30:00,34.6,34.86,34.49,34.81,169700.0,28.5422,28.7566,28.4514,28.7154,169700.0
2009-01-26 15:00:00,34.8,35.05,34.74,34.91,201700.0,28.7072,28.9134,28.6577,28.7979,201700.0
2009-01-26 15:30:00,34.92,34.93,34.52,34.7,345700.0,28.8061,28.8144,28.4762,28.6247,345700.0
2009-01-27 09:30:00,34.86,35.3,34.61,34.94,168100.0,28.7566,29.1196,28.5504,28.8226,168100.0
2009-01-27 10:00:00,34.94,34.94,34.51,34.67,146800.0,28.8226,28.8226,28.4679,28.5999,146800.0
2009-01-27 10:30:00,34.68,34.91,34.63,34.9,104900.0,28.6082,28.7979,28.5669,28.7896,104900.0
2009-01-27 11:00:00,34.89,35.04,34.83,34.96,139300.0,28.7814,28.9051,28.7319,28.8391,139300.0
2009-01-27 11:30:00,34.99,35.02,34.83,34.87,115900.0,28.8639,28.8886,28.7319,28.7649,115900.0
2009-01-27 12:00:00,34.85,35.13,34.79,35.05,157700.0,28.7484,28.9794,28.6989,28.9134,157700.0
2009-01-27 12:30:00,35.02,35.09,34.86,34.88,79300.0,28.8886,28.9464,28.7566,28.7731,79300.0
2009-01-27 13:00:00,34.87,34.9,34.63,34.71,85100.0,28.7649,28.7896,28.5669,28.6329,85100.0
2009-01-27 13:30:00,34.7,34.82,34.59,34.59,111400.0,28.6247,28.7237,28.5339,28.5339,111400.0
2009-01-27 14:00:00,34.59,34.68,34.43,34.48,146100.0,28.5339,28.6082,28.4019,28.4432,146100.0
2009-01-27 14:30:00,34.45,34.81,34.4,34.69,137700.0,28.4184,28.7154,28.3772,28.6164,137700.0
2009-01-27 15:00:00,34.69,34.85,34.54,34.75,207600.0,28.6164,28.7484,28.4927,28.6659,207600.0
2009-01-27 15:30:00,34.76,34.78,34.54,34.69,375500.0,28.6742,28.6907,28.4927,28.6164,375500.0
2009-01-28 09:30:00,35.35,35.47,35.06,35.15,123400.0,29.1609,29.2599,28.9216,28.9959,123400.0
2009-01-28 10:00:00,35.13,35.33,35.13,35.24,65100.0,28.9794,29.1444,28.9794,29.0701,65100.0
2009-01-28 10:30:00,35.26,35.44,35.23,35.34,116100.0,29.0866,29.2351,29.0619,29.1526,116100.0
2009-01-28 11:00:00,35.35,35.42,35.2,35.2,79300.0,29.1609,29.2186,29.0371,29.0371,79300.0
2009-01-28 11:30:00,35.22,35.28,35.09,35.25,110500.0,29.0536,29.1031,28.9464,29.0784,110500.0
2009-01-28 12:00:00,35.26,35.29,35.16,35.25,45400.0,29.0866,29.1114,29.0041,29.0784,45400.0
2009-01-28 12:30:00,35.27,35.29,35.2,35.21,55100.0,29.0949,29.1114,29.0371,29.0454,55100.0
2009-01-28 13:00:00,35.21,35.36,35.14,35.31,82200.0,29.0454,29.1691,28.9876,29.1279,82200.0
2009-01-28 13:30:00,35.29,35.38,35.28,35.31,68600.0,29.1114,29.1856,29.1031,29.1279,68600.0
2009-01-28 14:00:00,35.31,35.47,35.18,35.28,204200.0,29.1279,29.2599,29.0206,29.1031,204200.0
2009-01-28 14:30:00,35.34,35.35,35.08,35.31,175100.0,29.1526,29.1609,28.9381,29.1279,175100.0
2009-01-28 15:00:00,35.32,35.35,34.84,35.05,268600.0,29.1361,29.1609,28.7402,28.9134,268600.0
2009-01-28 15:30:00,35.04,35.26,34.96,35.23,287200.0,28.9051,29.0866,28.8391,29.0619,287200.0
2009-01-29 09:30:00,35.07,35.53,34.78,35.22,127500.0,28.9299,29.3093,28.6907,29.0536,127500.0
2009-01-29 10:00:00,35.21,35.51,35.1,35.46,80900.0,29.0454,29.2928,28.9546,29.2516,80900.0
2009-01-29 10:30:00,35.45,35.48,35.13,35.32,148200.0,29.2434,29.2681,28.9794,29.1361,148200.0
2009-01-29 11:00:00,35.3,35.49,35.23,35.36,52100.0,29.1196,29.2763,29.0619,29.1691,52100.0
2009-01-29 11:30:00,35.33,35.39,35.19,35.25,57100.0,29.1444,29.1939,29.0289,29.0784,57100.0
2009-01-29 12:00:00,35.23,35.31,35.08,35.31,62900.0,29.0619,29.1279,28.9381,29.1279,62900.0
2009-01-29 12:30:00,35.31,35.33,34.98,35.0,62000.0,29.1279,29.1444,28.8556,28.8721,62000.0
2009-01-29 13:00:00,34.98,35.19,34.87,35.16,44300.0,28.8556,29.0289,28.7649,29.0041,44300.0
2009-01-29 13:30:00,35.17,35.17,34.86,34.98,93700.0,29.0124,29.0124,28.7566,28.8556,93700.0
2009-01-29 14:00:00,34.99,35.11,34.93,35.03,82500.0,28.8639,28.9629,28.8144,28.8969,82500.0
2009-01-29 14:30:00,35.02,35.07,34.85,34.88,91400.0,28.8886,28.9299,28.7484,28.7731,91400.0
2009-01-29 15:00:00,34.9,35.03,34.7,34.74,153600.0,28.7896,28.8969,28.6247,28.6577,153600.0
2009-01-29 15:30:00,34.74,34.8,34.57,34.65,331100.0,28.6577,28.7072,28.5174,28.5834,331100.0
2009-01-30 09:30:00,34.56,34.94,34.32,34.32,135900.0,28.5092,28.8226,28.3112,28.3112,135900.0
2009-01-30 10:00:00,34.32,34.48,34.25,34.27,148700.0,28.3112,28.4432,28.2534,28.2699,148700.0
2009-01-30 10:30:00,34.26,34.29,33.85,33.86,244800.0,28.2617,28.2864,27.9235,27.9317,244800.0
2009-01-30 11:00:00,33.86,33.97,33.73,33.75,238600.0,27.9317,28.0225,27.8245,27.841,238600.0
2009-01-30 11:30:00,33.75,34.04,33.68,33.97,124100.0,27.841,28.0802,27.7832,28.0225,124100.0
2009-01-30 12:00:00,33.98,34.08,33.82,34.0,73400.0,28.0307,28.1132,27.8987,28.0472,73400.0
2009-01-30 12:30:00,34.01,34.15,33.94,34.14,63000.0,28.0555,28.171,27.9977,28.1627,63000.0
2009-01-30 13:00:00,34.11,34.27,33.95,34.06,105300.0,28.138,28.2699,28.006,28.0967,105300.0
2009-01-30 13:30:00,34.06,34.13,33.85,34.05,113700.0,28.0967,28.1545,27.9235,28.0885,113700.0
2009-01-30 14:00:00,34.03,34.24,33.94,34.15,110400.0,28.072,28.2452,27.9977,28.171,110400.0
2009-01-30 14:30:00,34.16,34.24,33.87,33.97,158800.0,28.1792,28.2452,27.94,28.0225,158800.0
2009-01-30 15:00:00,33.97,34.1,33.84,33.87,296800.0,28.0225,28.1297,27.9152,27.94,296800.0
2009-01-30 15:30:00,33.87,34.05,33.75,33.95,475600.0,27.94,28.0885,27.841,28.006,475600.0
2009-02-02 09:30:00,33.47,33.71,33.28,33.6,139900.0,27.61,27.808,27.4533,27.7173,139900.0
2009-02-02 10:00:00,33.61,33.85,33.59,33.77,152500.0,27.7255,27.9235,27.709,27.8575,152500.0
2009-02-02 10:30:00,33.77,33.97,33.68,33.79,175700.0,27.8575,28.0225,27.7832,27.874,175700.0
2009-02-02 11:00:00,33.78,33.91,33.61,33.7,143900.0,27.8657,27.973,27.7255,27.7997,143900.0
2009-02-02 11:30:00,33.7,33.87,33.67,33.74,149800.0,27.7997,27.94,27.775,27.8327,149800.0
2009-02-02 12:00:00,33.76,33.95,33.74,33.91,110200.0,27.8492,28.006,27.8327,27.973,110200.0
2009-02-02 12:30:00,33.93,34.18,33.92,34.04,101800.0,27.9895,28.1957,27.9812,28.0802,101800.0
2009-02-02 13:00:00,34.0,34.04,33.76,33.86,137600.0,28.0472,28.0802,27.8492,27.9317,137600.0
2009-02-02 13:30:00,33.88,33.95,33.76,33.82,145500.0,27.9482,28.006,27.8492,27.8987,145500.0
2009-02-02 14:00:00,33.81,33.9,33.71,33.8,104600.0,27.8905,27.9647,27.808,27.8822,104600.0
2009-02-02 14:30:00,33.81,33.87,33.71,33.79,114100.0,27.8905,27.94,27.808,27.874,114100.0
2009-02-02 15:00:00,33.76,33.91,33.7,33.89,199000.0,27.8492,27.973,27.7997,27.9565,199000.0
2009-02-02 15:30:00,33.88,33.99,33.73,33.86,477400.0,27.9482,28.039,27.8245,27.9317,477400.0
2009-02-03 09:30:00,33.85,34.0,33.69,33.8,75500.0,27.9235,28.0472,27.7915,27.8822,75500.0
2009-02-03 10:00:00,33.82,33.98,33.63,33.88,75600.0,27.8987,28.0307,27.742,27.9482,75600.0
2009-02-03 10:30:00,33.87,34.01,33.77,33.96,86500.0,27.94,28.0555,27.8575,28.0142,86500.0
2009-02-03 11:00:00,33.96,34.07,33.92,33.98,162400.0,28.0142,28.105,27.9812,28.0307,162400.0
2009-02-03 11:30:00,33.98,33.99,33.8,33.91,112200.0,28.0307,28.039,27.8822,27.973,112200.0
2009-02-03 12:00:00,33.91,33.97,33.73,33.82,142900.0,27.973,28.0225,27.8245,27.8987,142900.0
2009-02-03 12:30:00,33.81,33.88,33.75,33.76,61500.0,27.8905,27.9482,27.841,27.8492,61500.0
2009-02-03 13:00:00,33.76,33.88,33.75,33.8,79100.0,27.8492,27.9482,27.841,27.8822,79100.0
2009-02-03 13:30:00,33.81,33.9,33.75,33.85,105700.0,27.8905,27.9647,27.841,27.9235,105700.0
2009-02-03 14:00:00,33.85,34.01,33.81,33.91,305900.0,27.9235,28.0555,27.8905,27.973,305900.0
2009-02-03 14:30:00,33.91,34.06,33.85,33.89,190200.0,27.973,28.0967,27.9235,27.9565,190200.0
2009-02-03 15:00:00,33.9,34.13,33.85,34.09,270100.0,27.9647,28.1545,27.9235,28.1215,270100.0
2009-02-03 15:30:00,34.1,34.14,33.99,34.02,400700.0,28.1297,28.1627,28.039,28.0637,400700.0
2009-02-04 09:30:00,34.05,34.5,33.79,34.46,67700.0,28.0885,28.4597,27.874,28.4267,67700.0
2009-02-04 10:00:00,34.49,34.84,34.48,34.78,123700.0,28.4514,28.7402,28.4432,28.6907,123700.0
2009-02-04 10:30:00,34.77,34.88,34.66,34.77,86400.0,28.6824,28.7731,28.5917,28.6824,86400.0
2009-02-04 11:00:00,34.76,34.76,34.57,34.65,80600.0,28.6742,28.6742,28.5174,28.5834,80600.0
2009-02-04 11:30:00,34.64,34.68,34.36,34.38,83800.0,28.5752,28.6082,28.3442,28.3607,83800.0
2009-02-04 12:00:00,34.37,34.44,34.3,34.39,93600.0,28.3524,28.4102,28.2947,28.3689,93600.0
2009-02-04 12:30:00,34.39,34.61,34.39,34.51,47500.0,28.3689,28.5504,28.3689,28.4679,47500.0
2009-02-04 13:00:00,34.51,34.68,34.39,34.68,107400.0,28.4679,28.6082,28.3689,28.6082,107400.0
2009-02-04 13:30:00,34.67,34.7,34.31,34.5,191100.0,28.5999,28.6247,28.3029,28.4597,191100.0
2009-02-04 14:00:00,34.5,34.58,34.33,34.45,169400.0,28.4597,28.5257,28.3194,28.4184,169400.0
2009-02-04 14:30:00,34.48,34.48,34.29,34.43,192500.0,28.4432,28.4432,28.2864,28.4019,192500.0
2009-02-04 15:00:00,34.42,34.45,34.22,34.25,229500.0,28.3937,28.4184,28.2287,28.2534,229500.0
2009-02-04 15:30:00,34.26,34.29,34.03,34.14,454800.0,28.2617,28.2864,28.072,28.1627,454800.0
2009-02-05 09:30:00,33.85,34.07,33.62,33.7,124800.0,27.9235,28.105,27.7338,27.7997,124800.0
2009-02-05 10:00:00,33.7,34.12,33.65,34.07,110300.0,27.7997,28.1462,27.7585,28.105,110300.0
2009-02-05 10:30:00,34.07,34.6,34.0,34.57,133200.0,28.105,28.5422,28.0472,28.5174,133200.0
2009-02-05 11:00:00,34.57,34.7,34.5,34.55,113300.0,28.5174,28.6247,28.4597,28.5009,113300.0
2009-02-05 11:30:00,34.55,34.77,34.51,34.77,106600.0,28.5009,28.6824,28.4679,28.6824,106600.0
2009-02-05 12:00:00,34.78,35.05,34.78,34.79,118200.0,28.6907,28.9134,28.6907,28.6989,118200.0
2009-02-05 12:30:00,34.81,34.86,34.67,34.76,97200.0,28.7154,28.7566,28.5999,28.6742,97200.0
2009-02-05 13:00:00,34.77,34.94,34.61,34.68,73200.0,28.6824,28.8226,28.5504,28.6082,73200.0
2009-02-05 13:30:00,34.69,34.77,34.62,34.67,66600.0,28.6164,28.6824,28.5587,28.5999,66600.0
2009-02-05 14:00:00,34.67,34.96,34.66,34.94,88200.0,28.5999,28.8391,28.5917,28.8226,88200.0
2009-02-05 14:30:00,34.95,34.99,34.64,34.71,111400.0,28.8309,28.8639,28.5752,28.6329,111400.0
2009-02-05 15:00:00,34.69,34.91,34.51,34.88,143300.0,28.6164,28.7979,28.4679,28.7731,143300.0
2009-02-05 15:30:00,34.88,34.92,34.73,34.76,307500.0,28.7731,28.8061,28.6494,28.6742,307500.0
2009-02-06 09:30:00,34.61,35.55,34.61,35.39,157900.0,28.5504,29.3258,28.5504,29.1939,157900.0
2009-02-06 10:00:00,35.41,35.42,35.04,35.25,104100.0,29.2104,29.2186,28.9051,29.0784,104100.0
2009-02-06 10:30:00,35.24,35.33,35.07,35.17,89500.0,29.0701,29.1444,28.9299,29.0124,89500.0
2009-02-06 11:00:00,35.17,35.36,35.16,35.26,69100.0,29.0124,29.1691,29.0041,29.0866,69100.0
2009-02-06 11:30:00,35.25,35.37,35.19,35.26,64600.0,29.0784,29.1774,29.0289,29.0866,64600.0
2009-02-06 12:00:00,35.25,35.29,35.15,35.17,69700.0,29.0784,29.1114,28.9959,29.0124,69700.0
2009-02-06 12:30:00,35.18,35.49,35.16,35.46,80600.0,29.0206,29.2763,29.0041,29.2516,80600.0
2009-02-06 13:00:00,35.47,35.8,35.46,35.77,122300.0,29.2599,29.5321,29.2516,29.5073,122300.0
2009-02-06 13:30:00,35.77,35.86,35.73,35.83,109800.0,29.5073,29.5816,29.4743,29.5568,109800.0
2009-02-06 14:00:00,35.83,35.83,35.67,35.76,128000.0,29.5568,29.5568,29.4248,29.4991,128000.0
2009-02-06 14:30:00,35.78,35.82,35.53,35.58,125800.0,29.5156,29.5486,29.3093,29.3506,125800.0
2009-02-06 15:00:00,35.59,35.75,35.49,35.71,301600.0,29.3588,29.4908,29.2763,29.4578,301600.0
2009-02-06 15:30:00,35.7,35.83,35.65,35.7,319600.0,29.4496,29.5568,29.4083,29.4496,319600.0
2009-02-09 09:30:00,35.85,35.85,35.31,35.48,103300.0,29.5733,29.5733,29.1279,29.2681,103300.0
2009-02-09 10:00:00,35.48,35.63,35.21,35.58,114600.0,29.2681,29.3918,29.0454,29.3506,114600.0
2009-02-09 10:30:00,35.58,36.0,35.58,35.97,122100.0,29.3506,29.6971,29.3506,29.6723,122100.0
2009-02-09 11:00:00,35.97,35.98,35.74,35.77,47200.0,29.6723,29.6806,29.4826,29.5073,47200.0
2009-02-09 11:30:00,35.75,35.79,35.53,35.57,41400.0,29.4908,29.5238,29.3093,29.3423,41400.0
2009-02-09 12:00:00,35.57,35.72,35.49,35.7,30400.0,29.3423,29.4661,29.2763,29.4496,30400.0
2009-02-09 12:30:00,35.72,35.72,35.45,35.55,48800.0,29.4661,29.4661,29.2434,29.3258,48800.0
2009-02-09 13:00:00,35.52,35.58,35.48,35.5,59200.0,29.3011,29.3506,29.2681,29.2846,59200.0
2009-02-09 13:30:00,35.51,35.52,35.26,35.41,92800.0,29.2928,29.3011,29.0866,29.2104,92800.0
2009-02-09 14:00:00,35.43,35.44,35.03,35.03,157700.0,29.2269,29.2351,28.8969,28.8969,157700.0
2009-02-09 14:30:00,35.02,35.12,34.96,35.01,131300.0,28.8886,28.9711,28.8391,28.8804,131300.0
2009-02-09 15:00:00,35.01,35.36,34.99,35.32,162900.0,28.8804,29.1691,28.8639,29.1361,162900.0
2009-02-09 15:30:00,35.33,35.38,35.11,35.19,292900.0,29.1444,29.1856,28.9629,29.0289,292900.0
2009-02-10 09:30:00,34.63,35.07,34.59,34.82,161100.0,28.5669,28.9299,28.5339,28.7237,161100.0
2009-02-10 10:00:00,34.82,34.82,34.42,34.47,177600.0,28.7237,28.7237,28.3937,28.4349,177600.0
2009-02-10 10:30:00,34.46,34.57,34.39,34.56,152200.0,28.4267,28.5174,28.3689,28.5092,152200.0
2009-02-10 11:00:00,34.56,34.75,34.05,34.32,227100.0,28.5092,28.6659,28.0885,28.3112,227100.0
2009-02-10 11:30:00,34.31,34.31,33.76,34.25,253900.0,28.3029,28.3029,27.8492,28.2534,253900.0
2009-02-10 12:00:00,34.25,34.35,34.13,34.18,107700.0,28.2534,28.3359,28.1545,28.1957,107700.0
2009-02-10 12:30:00,34.18,34.36,34.1,34.31,104800.0,28.1957,28.3442,28.1297,28.3029,104800.0
2009-02-10 13:00:00,34.3,34.33,33.96,34.01,190800.0,28.2947,28.3194,28.0142,28.0555,190800.0
2009-02-10 13:30:00,34.01,34.23,33.97,34.14,78000.0,28.0555,28.237,28.0225,28.1627,78000.0
2009-02-10 14:00:00,34.13,34.31,34.0,34.02,98300.0,28.1545,28.3029,28.0472,28.0637,98300.0
2009-02-10 14:30:00,34.01,34.06,33.91,33.93,127500.0,28.0555,28.0967,27.973,27.9895,127500.0
2009-02-10 15:00:00,33.94,34.05,33.75,33.91,186500.0,27.9977,28.0885,27.841,27.973,186500.0
2009-02-10 15:30:00,33.9,34.1,33.8,34.0,311700.0,27.9647,28.1297,27.8822,28.0472,311700.0
2009-02-11 09:30:00,34.15,34.57,33.7,34.51,173200.0,28.171,28.5174,27.7997,28.4679,173200.0
2009-02-11 10:00:00,34.52,34.59,34.17,34.17,104100.0,28.4762,28.5339,28.1875,28.1875,104100.0
2009-02-11 10:30:00,34.16,34.32,34.07,34.25,111100.0,28.1792,28.3112,28.105,28.2534,111100.0
2009-02-11 11:00:00,34.23,34.4,34.16,34.19,109100.0,28.237,28.3772,28.1792,28.204,109100.0
2009-02-11 11:30:00,34.19,34.24,33.98,34.02,93800.0,28.204,28.2452,28.0307,28.0637,93800.0
2009-02-11 12:00:00,34.05,34.09,33.91,34.06,81800.0,28.0885,28.1215,27.973,28.0967,81800.0
2009-02-11 12:30:00,34.04,34.19,33.98,34.02,81000.0,28.0802,28.204,28.0307,28.0637,81000.0
2009-02-11 13:00:00,34.01,34.09,33.93,34.01,72000.0,28.0555,28.1215,27.9895,28.0555,72000.0
2009-02-11 13:30:00,34.01,34.01,33.89,33.93,230500.0,28.0555,28.0555,27.9565,27.9895,230500.0
2009-02-11 14:00:00,33.92,34.21,33.91,34.12,180900.0,27.9812,28.2205,27.973,28.1462,180900.0
2009-02-11 14:30:00,34.11,34.4,34.07,34.28,286000.0,28.138,28.3772,28.105,28.2782,286000.0
2009-02-11 15:00:00,34.27,34.32,34.11,34.26,234200.0,28.2699,28.3112,28.138,28.2617,234200.0
2009-02-11 15:30:00,34.26,34.32,34.11,34.25,387100.0,28.2617,28.3112,28.138,28.2534,387100.0
2009-02-12 09:30:00,33.21,33.55,29.9,31.8,1124500.0,27.3955,27.676,24.6651,26.2324,1124500.0
2009-02-12 10:00:00,31.79,31.8,31.07,31.35,715300.0,26.2242,26.2324,25.6302,25.8612,715300.0
2009-02-12 10:30:00,31.36,31.7,31.13,31.63,531400.0,25.8694,26.1499,25.6797,26.0922,531400.0
2009-02-12 11:00:00,31.63,31.82,31.45,31.53,514500.0,26.0922,26.2489,25.9437,26.0097,514500.0
2009-02-12 11:30:00,31.53,31.9,31.5,31.85,286000.0,26.0097,26.3149,25.9849,26.2736,286000.0
2009-02-12 12:00:00,31.85,32.07,31.83,31.99,520100.0,26.2736,26.4551,26.2571,26.3891,520100.0
2009-02-12 12:30:00,32.0,32.07,31.89,32.03,376300.0,26.3974,26.4551,26.3066,26.4221,376300.0
2009-02-12 13:00:00,32.04,32.07,31.85,32.01,352600.0,26.4304,26.4551,26.2736,26.4056,352600.0
2009-02-12 13:30:00,32.0,32.22,31.95,32.19,418400.0,26.3974,26.5789,26.3561,26.5541,418400.0
2009-02-12 14:00:00,32.19,32.21,31.96,32.05,331200.0,26.5541,26.5706,26.3644,26.4386,331200.0
2009-02-12 14:30:00,32.06,32.08,31.97,32.02,244700.0,26.4469,26.4634,26.3726,26.4139,244700.0
2009-02-12 15:00:00,32.03,32.23,31.98,32.15,649300.0,26.4221,26.5871,26.3809,26.5211,649300.0
2009-02-12 15:30:00,32.16,32.67,32.0,32.48,1126300.0,26.5294,26.9501,26.3974,26.7933,1126300.0
2009-02-13 09:30:00,32.12,32.54,31.53,32.27,223800.0,26.4964,26.8428,26.0097,26.6201,223800.0
2009-02-13 10:00:00,32.28,32.41,32.14,32.4,135700.0,26.6284,26.7356,26.5129,26.7274,135700.0
2009-02-13 10:30:00,32.4,32.95,32.34,32.95,244000.0,26.7274,27.1811,26.6779,27.1811,244000.0
2009-02-13 11:00:00,32.95,33.21,32.71,32.88,130600.0,27.1811,27.3955,26.9831,27.1233,130600.0
2009-02-13 11:30:00,32.87,32.97,32.71,32.8,56500.0,27.1151,27.1976,26.9831,27.0573,56500.0
2009-02-13 12:00:00,32.81,33.25,32.8,33.13,198300.0,27.0656,27.4285,27.0573,27.3295,198300.0
2009-02-13 12:30:00,33.11,33.16,32.88,32.96,99800.0,27.313,27.3543,27.1233,27.1893,99800.0
2009-02-13 13:00:00,32.95,33.08,32.89,33.04,107000.0,27.1811,27.2883,27.1316,27.2553,107000.0
2009-02-13 13:30:00,33.05,33.28,32.95,33.26,80700.0,27.2635,27.4533,27.1811,27.4368,80700.0
2009-02-13 14:00:00,33.24,33.3,32.99,33.03,122900.0,27.4203,27.4698,27.2141,27.247,122900.0
2009-02-13 14:30:00,33.0,33.15,32.99,33.05,124700.0,27.2223,27.346,27.2141,27.2635,124700.0
2009-02-13 15:00:00,33.05,33.08,32.73,32.88,226000.0,27.2635,27.2883,26.9996,27.1233,226000.0
2009-02-13 15:30:00,32.9,33.17,32.84,32.84,435100.0,27.1398,27.3625,27.0903,27.0903,435100.0
2009-02-17 09:30:00,32.0,32.0,31.5,31.74,315300.0,26.3974,26.3974,25.9849,26.1829,315300.0
2009-02-17 10:00:00,31.73,32.18,31.73,32.14,279900.0,26.1747,26.5459,26.1747,26.5129,279900.0
2009-02-17 10:30:00,32.15,32.61,32.15,32.47,341100.0,26.5211,26.9006,26.5211,26.7851,341100.0
2009-02-17 11:00:00,32.46,32.74,32.34,32.62,182600.0,26.7768,27.0078,26.6779,26.9088,182600.0
2009-02-17 11:30:00,32.61,32.66,32.44,32.64,130100.0,26.9006,26.9418,26.7603,26.9253,130100.0
2009-02-17 12:00:00,32.64,32.89,32.63,32.82,164000.0,26.9253,27.1316,26.9171,27.0738,164000.0
2009-02-17 12:30:00,32.83,33.14,32.81,33.1,160000.0,27.0821,27.3378,27.0656,27.3048,160000.0
2009-02-17 13:00:00,33.11,33.12,32.8,32.92,134900.0,27.313,27.3213,27.0573,27.1563,134900.0
2009-02-17 13:30:00,32.92,33.24,32.82,33.0,174900.0,27.1563,27.4203,27.0738,27.2223,174900.0
2009-02-17 14:00:00,33.01,33.24,32.92,33.0,132200.0,27.2306,27.4203,27.1563,27.2223,132200.0
2009-02-17 14:30:00,32.99,33.16,32.88,32.96,182700.0,27.2141,27.3543,27.1233,27.1893,182700.0
2009-02-17 15:00:00,32.95,33.14,32.8,32.83,318700.0,27.1811,27.3378,27.0573,27.0821,318700.0
2009-02-17 15:30:00,32.82,33.2,32.72,32.74,518500.0,27.0738,27.3873,26.9913,27.0078,518500.0
2009-02-18 09:30:00,32.75,33.42,32.75,33.19,314100.0,27.0161,27.5688,27.0161,27.379,314100.0
2009-02-18 10:00:00,33.18,33.22,32.6,33.07,256500.0,27.3708,27.4038,26.8923,27.28,256500.0
2009-02-18 10:30:00,33.08,33.29,32.9,32.97,288200.0,27.2883,27.4615,27.1398,27.1976,288200.0
2009-02-18 11:00:00,32.96,33.13,32.91,32.99,257200.0,27.1893,27.3295,27.1481,27.2141,257200.0
2009-02-18 11:30:00,32.97,32.99,32.73,32.8,142700.0,27.1976,27.2141,26.9996,27.0573,142700.0
2009-02-18 12:00:00,32.79,32.99,32.7,32.71,137900.0,27.0491,27.2141,26.9748,26.9831,137900.0
2009-02-18 12:30:00,32.72,32.76,32.5,32.73,127900.0,26.9913,27.0243,26.8098,26.9996,127900.0
2009-02-18 13:00:00,32.73,32.87,32.6,32.67,183200.0,26.9996,27.1151,26.8923,26.9501,183200.0
2009-02-18 13:30:00,32.67,32.67,32.36,32.37,142200.0,26.9501,26.9501,26.6944,26.7026,142200.0
2009-02-18 14:00:00,32.39,32.48,32.19,32.38,216800.0,26.7191,26.7933,26.5541,26.7109,216800.0
2009-02-18 14:30:00,32.4,32.58,32.29,32.57,200300.0,26.7274,26.8758,26.6366,26.8676,200300.0
2009-02-18 15:00:00,32.57,32.63,32.35,32.38,277700.0,26.8676,26.9171,26.6861,26.7109,277700.0
2009-02-18 15:30:00,32.36,32.53,32.32,32.45,382900.0,26.6944,26.8346,26.6614,26.7686,382900.0
2009-02-19 09:30:00,33.12,33.65,32.79,33.6,253300.0,27.3213,27.7585,27.0491,27.7173,253300.0
2009-02-19 10:00:00,33.58,33.63,33.4,33.48,244000.0,27.7008,27.742,27.5523,27.6183,244000.0
2009-02-19 10:30:00,33.47,33.53,33.37,33.41,182000.0,27.61,27.6595,27.5275,27.5605,182000.0
2009-02-19 11:00:00,33.4,33.6,33.37,33.4,177700.0,27.5523,27.7173,27.5275,27.5523,177700.0
2009-02-19 11:30:00,33.41,33.53,33.4,33.47,154300.0,27.5605,27.6595,27.5523,27.61,154300.0
2009-02-19 12:00:00,33.49,33.58,33.45,33.54,211900.0,27.6265,27.7008,27.5935,27.6678,211900.0
2009-02-19 12:30:00,33.53,33.64,33.49,33.57,152600.0,27.6595,27.7502,27.6265,27.6925,152600.0
2009-02-19 13:00:00,33.57,33.69,33.5,33.63,220300.0,27.6925,27.7915,27.6348,27.742,220300.0
2009-02-19 13:30:00,33.63,33.64,33.49,33.52,145000.0,27.742,27.7502,27.6265,27.6513,145000.0
2009-02-19 14:00:00,33.54,33.67,33.5,33.57,164000.0,27.6678,27.775,27.6348,27.6925,164000.0
2009-02-19 14:30:00,33.59,33.68,33.46,33.63,307900.0,27.709,27.7832,27.6018,27.742,307900.0
2009-02-19 15:00:00,33.62,33.67,33.41,33.64,419700.0,27.7338,27.775,27.5605,27.7502,419700.0
2009-02-19 15:30:00,33.64,33.7,33.35,33.45,712500.0,27.7502,27.7997,27.511,27.5935,712500.0
2009-02-20 09:30:00,32.99,33.28,31.73,33.0,275200.0,27.2141,27.4533,26.1747,27.2223,275200.0
2009-02-20 10:00:00,33.01,33.16,32.88,33.11,135800.0,27.2306,27.3543,27.1233,27.313,135800.0
2009-02-20 10:30:00,33.11,33.21,32.81,32.81,117000.0,27.313,27.3955,27.0656,27.0656,117000.0
2009-02-20 11:00:00,32.83,32.86,32.5,32.52,103000.0,27.0821,27.1068,26.8098,26.8263,103000.0
2009-02-20 11:30:00,32.52,32.59,32.38,32.57,164400.0,26.8263,26.8841,26.7109,26.8676,164400.0
2009-02-20 12:00:00,32.6,32.81,32.57,32.62,78700.0,26.8923,27.0656,26.8676,26.9088,78700.0
2009-02-20 12:30:00,32.6,32.63,32.34,32.4,122400.0,26.8923,26.9171,26.6779,26.7274,122400.0
2009-02-20 13:00:00,32.39,32.5,32.17,32.41,129400.0,26.7191,26.8098,26.5376,26.7356,129400.0
2009-02-20 13:30:00,32.41,32.6,32.37,32.55,92400.0,26.7356,26.8923,26.7026,26.8511,92400.0
2009-02-20 14:00:00,32.55,32.95,32.34,32.75,190000.0,26.8511,27.1811,26.6779,27.0161,190000.0
2009-02-20 14:30:00,32.74,33.14,32.74,32.93,314000.0,27.0078,27.3378,27.0078,27.1646,314000.0
2009-02-20 15:00:00,32.94,32.94,32.67,32.72,247300.0,27.1728,27.1728,26.9501,26.9913,247300.0
2009-02-20 15:30:00,32.72,32.85,32.59,32.83,403900.0,26.9913,27.0986,26.8841,27.0821,403900.0
2009-02-23 09:30:00,33.08,33.29,32.88,33.26,156900.0,27.2883,27.4615,27.1233,27.4368,156900.0
2009-02-23 10:00:00,33.26,33.3,32.86,33.11,186800.0,27.4368,27.4698,27.1068,27.313,186800.0
2009-02-23 10:30:00,33.1,33.11,32.86,32.94,216900.0,27.3048,27.313,27.1068,27.1728,216900.0
2009-02-23 11:00:00,32.95,33.06,32.85,32.95,173500.0,27.1811,27.2718,27.0986,27.1811,173500.0
2009-02-23 11:30:00,32.94,33.06,32.85,33.02,186600.0,27.1728,27.2718,27.0986,27.2388,186600.0
2009-02-23 12:00:00,33.01,33.03,32.53,32.54,142600.0,27.2306,27.247,26.8346,26.8428,142600.0
2009-02-23 12:30:00,32.54,32.58,32.28,32.3,144400.0,26.8428,26.8758,26.6284,26.6449,144400.0
2009-02-23 13:00:00,32.3,32.69,32.3,32.44,119200.0,26.6449,26.9666,26.6449,26.7603,119200.0
2009-02-23 13:30:00,32.46,32.54,32.36,32.38,135500.0,26.7768,26.8428,26.6944,26.7109,135500.0
2009-02-23 14:00:00,32.36,32.81,32.29,32.72,313300.0,26.6944,27.0656,26.6366,26.9913,313300.0
2009-02-23 14:30:00,32.72,32.76,32.22,32.22,272200.0,26.9913,27.0243,26.5789,26.5789,272200.0
2009-02-23 15:00:00,32.21,32.3,32.04,32.2,262500.0,26.5706,26.6449,26.4304,26.5624,262500.0
2009-02-23 15:30:00,32.2,32.36,31.93,32.0,480700.0,26.5624,26.6944,26.3396,26.3974,480700.0
2009-02-24 09:30:00,32.02,32.78,32.02,32.6,178900.0,26.4139,27.0408,26.4139,26.8923,178900.0
2009-02-24 10:00:00,32.58,32.73,32.2,32.7,335800.0,26.8758,26.9996,26.5624,26.9748,335800.0
2009-02-24 10:30:00,32.7,32.93,32.5,32.76,166800.0,26.9748,27.1646,26.8098,27.0243,166800.0
2009-02-24 11:00:00,32.76,32.94,32.57,32.68,214600.0,27.0243,27.1728,26.8676,26.9583,214600.0
2009-02-24 11:30:00,32.68,32.71,32.34,32.45,150100.0,26.9583,26.9831,26.6779,26.7686,150100.0
2009-02-24 12:00:00,32.45,32.53,32.21,32.34,111900.0,26.7686,26.8346,26.5706,26.6779,111900.0
2009-02-24 12:30:00,32.35,32.69,32.32,32.57,106000.0,26.6861,26.9666,26.6614,26.8676,106000.0
2009-02-24 13:00:00,32.56,32.81,32.35,32.79,135400.0,26.8593,27.0656,26.6861,27.0491,135400.0
2009-02-24 13:30:00,32.83,32.87,32.6,32.86,166900.0,27.0821,27.1151,26.8923,27.1068,166900.0
2009-02-24 14:00:00,32.86,33.1,32.77,32.98,171900.0,27.1068,27.3048,27.0326,27.2058,171900.0
2009-02-24 14:30:00,32.98,33.0,32.82,32.95,219700.0,27.2058,27.2223,27.0738,27.1811,219700.0
2009-02-24 15:00:00,32.95,33.19,32.94,33.03,326700.0,27.1811,27.379,27.1728,27.247,326700.0
2009-02-24 15:30:00,33.03,33.11,32.93,32.99,524600.0,27.247,27.313,27.1646,27.2141,524600.0
2009-02-25 09:30:00,32.86,33.0,32.54,32.6,153100.0,27.1068,27.2223,26.8428,26.8923,153100.0
2009-02-25 10:00:00,32.58,32.6,32.27,32.53,238800.0,26.8758,26.8923,26.6201,26.8346,238800.0
2009-02-25 10:30:00,32.57,32.58,32.43,32.48,219500.0,26.8676,26.8758,26.7521,26.7933,219500.0
2009-02-25 11:00:00,32.46,32.78,32.41,32.68,168400.0,26.7768,27.0408,26.7356,26.9583,168400.0
2009-02-25 11:30:00,32.68,32.81,32.45,32.5,199600.0,26.9583,27.0656,26.7686,26.8098,199600.0
2009-02-25 12:00:00,32.52,32.57,32.39,32.42,128200.0,26.8263,26.8676,26.7191,26.7438,128200.0
2009-02-25 12:30:00,32.42,32.5,32.35,32.47,106000.0,26.7438,26.8098,26.6861,26.7851,106000.0
2009-02-25 13:00:00,32.46,32.65,32.45,32.57,139600.0,26.7768,26.9336,26.7686,26.8676,139600.0
2009-02-25 13:30:00,32.56,33.15,32.56,33.06,204000.0,26.8593,27.346,26.8593,27.2718,204000.0
2009-02-25 14:00:00,33.07,33.12,32.56,32.8,301800.0,27.28,27.3213,26.8593,27.0573,301800.0
2009-02-25 14:30:00,32.81,32.86,32.65,32.74,159700.0,27.0656,27.1068,26.9336,27.0078,159700.0
2009-02-25 15:00:00,32.73,33.1,32.69,33.02,233500.0,26.9996,27.3048,26.9666,27.2388,233500.0
2009-02-25 15:30:00,33.01,33.09,32.53,32.54,364900.0,27.2306,27.2965,26.8346,26.8428,364900.0
2009-02-26 09:30:00,32.59,32.69,32.42,32.64,158300.0,26.8841,26.9666,26.7438,26.9253,158300.0
2009-02-26 10:00:00,32.64,32.77,32.49,32.67,168900.0,26.9253,27.0326,26.8016,26.9501,168900.0
2009-02-26 10:30:00,32.69,32.8,32.52,32.57,168600.0,26.9666,27.0573,26.8263,26.8676,168600.0
2009-02-26 11:00:00,32.59,32.59,32.32,32.33,139400.0,26.8841,26.8841,26.6614,26.6696,139400.0
2009-02-26 11:30:00,32.33,32.48,32.3,32.44,136000.0,26.6696,26.7933,26.6449,26.7603,136000.0
2009-02-26 12:00:00,32.44,32.5,32.26,32.27,98000.0,26.7603,26.8098,26.6119,26.6201,98000.0
2009-02-26 12:30:00,32.27,32.45,32.22,32.34,85100.0,26.6201,26.7686,26.5789,26.6779,85100.0
2009-02-26 13:00:00,32.34,32.43,32.18,32.4,142900.0,26.6779,26.7521,26.5459,26.7274,142900.0
2009-02-26 13:30:00,32.4,32.53,32.35,32.39,129900.0,26.7274,26.8346,26.6861,26.7191,129900.0
2009-02-26 14:00:00,32.4,32.57,32.28,32.52,140900.0,26.7274,26.8676,26.6284,26.8263,140900.0
2009-02-26 14:30:00,32.51,32.51,32.08,32.12,162800.0,26.8181,26.8181,26.4634,26.4964,162800.0
2009-02-26 15:00:00,32.1,32.12,31.85,31.91,247400.0,26.4799,26.4964,26.2736,26.3231,247400.0
2009-02-26 15:30:00,31.92,32.18,31.87,32.0,491300.0,26.3314,26.5459,26.2901,26.3974,491300.0
2009-02-27 09:30:00,31.44,31.9,31.44,31.72,158300.0,25.9354,26.3149,25.9354,26.1664,158300.0
2009-02-27 10:00:00,31.73,32.15,31.73,31.99,174100.0,26.1747,26.5211,26.1747,26.3891,174100.0
2009-02-27 10:30:00,31.99,32.14,31.88,32.01,133100.0,26.3891,26.5129,26.2984,26.4056,133100.0
2009-02-27 11:00:00,32.01,32.01,31.75,31.8,140700.0,26.4056,26.4056,26.1912,26.2324,140700.0
2009-02-27 11:30:00,31.82,32.0,31.73,31.92,188600.0,26.2489,26.3974,26.1747,26.3314,188600.0
2009-02-27 12:00:00,31.91,32.05,31.81,32.03,158800.0,26.3231,26.4386,26.2406,26.4221,158800.0
2009-02-27 12:30:00,32.03,32.1,31.86,32.03,123500.0,26.4221,26.4799,26.2819,26.4221,123500.0
2009-02-27 13:00:00,32.04,32.1,31.9,31.98,134200.0,26.4304,26.4799,26.3149,26.3809,134200.0
2009-02-27 13:30:00,31.98,32.1,31.72,32.05,203000.0,26.3809,26.4799,26.1664,26.4386,203000.0
2009-02-27 14:00:00,32.04,32.14,31.75,31.77,140600.0,26.4304,26.5129,26.1912,26.2077,140600.0
2009-02-27 14:30:00,31.8,32.07,31.75,32.0,143400.0,26.2324,26.4551,26.1912,26.3974,143400.0
2009-02-27 15:00:00,31.99,32.02,31.64,31.87,296700.0,26.3891,26.4139,26.1004,26.2901,296700.0
2009-02-27 15:30:00,31.87,32.15,31.78,31.86,505900.0,26.2901,26.5211,26.2159,26.2819,505900.0
2009-03-02 09:30:00,31.2,31.78,31.2,31.72,186800.0,25.7374,26.2159,25.7374,26.1664,186800.0
2009-03-02 10:00:00,31.73,31.93,31.43,31.56,165600.0,26.1747,26.3396,25.9272,26.0344,165600.0
2009-03-02 10:30:00,31.59,31.63,31.45,31.52,232400.0,26.0592,26.0922,25.9437,26.0014,232400.0
2009-03-02 11:00:00,31.52,31.55,31.37,31.38,281700.0,26.0014,26.0262,25.8777,25.8859,281700.0
2009-03-02 11:30:00,31.39,31.54,31.34,31.54,204800.0,25.8942,26.0179,25.8529,26.0179,204800.0
2009-03-02 12:00:00,31.54,31.59,31.42,31.5,175100.0,26.0179,26.0592,25.9189,25.9849,175100.0
2009-03-02 12:30:00,31.5,31.55,31.36,31.49,168500.0,25.9849,26.0262,25.8694,25.9767,168500.0
2009-03-02 13:00:00,31.48,31.65,31.45,31.63,246100.0,25.9684,26.1087,25.9437,26.0922,246100.0
2009-03-02 13:30:00,31.63,31.64,31.46,31.55,176900.0,26.0922,26.1004,25.9519,26.0262,176900.0
2009-03-02 14:00:00,31.55,31.56,31.25,31.27,236400.0,26.0262,26.0344,25.7787,25.7952,236400.0
2009-03-02 14:30:00,31.26,31.49,31.19,31.31,300100.0,25.7869,25.9767,25.7292,25.8282,300100.0
2009-03-02 15:00:00,31.31,31.34,31.13,31.24,391600.0,25.8282,25.8529,25.6797,25.7704,391600.0
2009-03-02 15:30:00,31.25,31.31,30.99,31.15,738500.0,25.7787,25.8282,25.5642,25.6962,738500.0
2009-03-03 09:30:00,31.46,31.62,30.96,31.13,227400.0,25.9519,26.0839,25.5395,25.6797,227400.0
2009-03-03 10:00:00,31.12,31.35,30.98,31.27,235900.0,25.6715,25.8612,25.556,25.7952,235900.0
2009-03-03 10:30:00,31.25,31.28,30.87,30.96,291600.0,25.7787,25.8034,25.4652,25.5395,291600.0
2009-03-03 11:00:00,30.96,31.01,30.54,30.81,272500.0,25.5395,25.5807,25.193,25.4157,272500.0
2009-03-03 11:30:00,30.79,30.89,30.48,30.58,154400.0,25.3992,25.4817,25.1435,25.226,154400.0
2009-03-03 12:00:00,30.57,30.87,30.53,30.87,165100.0,25.2178,25.4652,25.1848,25.4652,165100.0
2009-03-03 12:30:00,30.87,30.99,30.7,30.72,176100.0,25.4652,25.5642,25.325,25.3415,176100.0
2009-03-03 13:00:00,30.71,31.0,30.69,30.85,158900.0,25.3332,25.5725,25.3167,25.4487,158900.0
2009-03-03 13:30:00,30.86,30.99,30.63,30.95,168600.0,25.457,25.5642,25.2672,25.5312,168600.0
2009-03-03 14:00:00,30.95,31.0,30.8,30.85,141300.0,25.5312,25.5725,25.4075,25.4487,141300.0
2009-03-03 14:30:00,30.85,31.0,30.78,30.93,238000.0,25.4487,25.5725,25.391,25.5147,238000.0
2009-03-03 15:00:00,30.93,30.94,30.6,30.63,291400.0,25.5147,25.523,25.2425,25.2672,291400.0
2009-03-03 15:30:00,30.64,30.68,30.5,30.57,298000.0,25.2755,25.3085,25.16,25.2178,298000.0
2009-03-04 09:30:00,30.97,31.1,30.8,30.88,180700.0,25.5477,25.655,25.4075,25.4735,180700.0
2009-03-04 10:00:00,30.88,31.0,30.77,30.89,156700.0,25.4735,25.5725,25.3827,25.4817,156700.0
2009-03-04 10:30:00,30.9,30.99,30.81,30.87,207500.0,25.49,25.5642,25.4157,25.4652,207500.0
2009-03-04 11:00:00,30.89,31.0,30.82,30.91,208800.0,25.4817,25.5725,25.424,25.4982,208800.0
2009-03-04 11:30:00,30.93,30.94,30.64,30.7,181900.0,25.5147,25.523,25.2755,25.325,181900.0
2009-03-04 12:00:00,30.71,30.72,30.53,30.64,192600.0,25.3332,25.3415,25.1848,25.2755,192600.0
2009-03-04 12:30:00,30.64,30.68,30.51,30.65,234800.0,25.2755,25.3085,25.1683,25.2837,234800.0
2009-03-04 13:00:00,30.65,30.74,30.54,30.66,196500.0,25.2837,25.358,25.193,25.292,196500.0
2009-03-04 13:30:00,30.69,30.93,30.6,30.88,265400.0,25.3167,25.5147,25.2425,25.4735,265400.0
2009-03-04 14:00:00,30.88,31.05,30.81,30.93,235300.0,25.4735,25.6137,25.4157,25.5147,235300.0
2009-03-04 14:30:00,30.95,31.07,30.92,31.01,310900.0,25.5312,25.6302,25.5065,25.5807,310900.0
2009-03-04 15:00:00,31.0,31.18,30.97,31.0,432900.0,25.5725,25.721,25.5477,25.5725,432900.0
2009-03-04 15:30:00,31.01,31.03,30.73,30.74,640000.0,25.5807,25.5972,25.3497,25.358,640000.0
2009-03-05 09:30:00,30.15,30.33,29.51,30.01,296600.0,24.8713,25.0198,24.3433,24.7558,296600.0
2009-03-05 10:00:00,30.02,30.14,29.77,30.06,290200.0,24.764,24.863,24.5578,24.797,290200.0
2009-03-05 10:30:00,30.07,30.21,30.0,30.02,222600.0,24.8053,24.9208,24.7475,24.764,222600.0
2009-03-05 11:00:00,30.01,30.1,29.96,30.03,299200.0,24.7558,24.83,24.7146,24.7723,299200.0
2009-03-05 11:30:00,30.03,30.05,29.98,30.01,309700.0,24.7723,24.7888,24.731,24.7558,309700.0
2009-03-05 12:00:00,30.01,30.03,29.97,29.99,336200.0,24.7558,24.7723,24.7228,24.7393,336200.0
2009-03-05 12:30:00,29.99,30.04,29.83,30.04,269700.0,24.7393,24.7805,24.6073,24.7805,269700.0
2009-03-05 13:00:00,30.04,30.32,29.98,30.09,188000.0,24.7805,25.0115,24.731,24.8218,188000.0
2009-03-05 13:30:00,30.1,30.19,30.01,30.14,180800.0,24.83,24.9043,24.7558,24.863,180800.0
2009-03-05 14:00:00,30.13,30.14,29.99,30.05,230700.0,24.8548,24.863,24.7393,24.7888,230700.0
2009-03-05 14:30:00,30.06,30.3,30.04,30.06,340100.0,24.797,24.995,24.7805,24.797,340100.0
2009-03-05 15:00:00,30.06,30.27,30.04,30.15,413300.0,24.797,24.9703,24.7805,24.8713,413300.0
2009-03-05 15:30:00,30.15,30.16,29.95,30.1,788500.0,24.8713,24.8795,24.7063,24.83,788500.0
2009-03-06 09:30:00,30.33,30.45,29.91,30.05,203300.0,25.1369,25.2364,24.7888,24.9049,203300.0
2009-03-06 10:00:00,30.06,30.26,29.85,30.21,286500.0,24.9131,25.0789,24.7391,25.0375,286500.0
2009-03-06 10:30:00,30.19,30.26,29.96,30.03,162000.0,25.0209,25.0789,24.8303,24.8883,162000.0
2009-03-06 11:00:00,30.03,30.14,29.97,30.1,125700.0,24.8883,24.9795,24.8386,24.9463,125700.0
2009-03-06 11:30:00,30.11,30.3,30.05,30.23,111000.0,24.9546,25.1121,24.9049,25.054,111000.0
2009-03-06 12:00:00,30.23,30.45,30.22,30.24,220400.0,25.054,25.2364,25.0458,25.0623,220400.0
2009-03-06 12:30:00,30.24,30.25,29.74,29.79,263400.0,25.0623,25.0706,24.6479,24.6894,263400.0
2009-03-06 13:00:00,29.79,29.85,29.57,29.64,185000.0,24.6894,24.7391,24.507,24.5651,185000.0
2009-03-06 13:30:00,29.65,29.65,29.4,29.55,207400.0,24.5733,24.5733,24.3662,24.4905,207400.0
2009-03-06 14:00:00,29.55,29.68,29.48,29.62,215500.0,24.4905,24.5982,24.4325,24.5485,215500.0
2009-03-06 14:30:00,29.63,29.64,29.27,29.3,247000.0,24.5568,24.5651,24.2584,24.2833,247000.0
2009-03-06 15:00:00,29.3,29.46,29.27,29.38,222400.0,24.2833,24.4159,24.2584,24.3496,222400.0
2009-03-06 15:30:00,29.38,29.93,29.34,29.9,481000.0,24.3496,24.8054,24.3164,24.7805,481000.0
2009-03-09 09:30:00,29.6,30.12,29.41,29.68,244100.0,24.5319,24.9629,24.3744,24.5982,244100.0
2009-03-09 10:00:00,29.68,30.24,29.68,29.91,151600.0,24.5982,25.0623,24.5982,24.7888,151600.0
2009-03-09 10:30:00,29.91,29.95,29.54,29.59,211700.0,24.7888,24.822,24.4822,24.5236,211700.0
2009-03-09 11:00:00,29.6,29.88,29.53,29.84,95000.0,24.5319,24.764,24.4739,24.7308,95000.0
2009-03-09 11:30:00,29.83,29.97,29.76,29.89,145900.0,24.7225,24.8386,24.6645,24.7723,145900.0
2009-03-09 12:00:00,29.88,29.92,29.78,29.82,110500.0,24.764,24.7971,24.6811,24.7142,110500.0
2009-03-09 12:30:00,29.81,29.86,29.63,29.75,73000.0,24.706,24.7474,24.5568,24.6562,73000.0
2009-03-09 13:00:00,29.73,29.73,29.55,29.66,112800.0,24.6397,24.6397,24.4905,24.5816,112800.0
2009-03-09 13:30:00,29.66,29.87,29.62,29.77,181200.0,24.5816,24.7557,24.5485,24.6728,181200.0
2009-03-09 14:00:00,29.78,29.91,29.71,29.78,279500.0,24.6811,24.7888,24.6231,24.6811,279500.0
2009-03-09 14:30:00,29.78,29.98,29.69,29.83,382400.0,24.6811,24.8468,24.6065,24.7225,382400.0
2009-03-09 15:00:00,29.83,29.91,29.73,29.85,413200.0,24.7225,24.7888,24.6397,24.7391,413200.0
2009-03-09 15:30:00,29.85,29.91,29.69,29.88,579200.0,24.7391,24.7888,24.6065,24.764,579200.0
2009-03-10 09:30:00,30.36,31.12,29.62,31.07,386400.0,25.1618,25.7917,24.5485,25.7502,386400.0
2009-03-10 10:00:00,31.08,31.13,30.77,30.8,217100.0,25.7585,25.7999,25.5016,25.5264,217100.0
2009-03-10 10:30:00,30.82,31.05,30.82,30.96,160700.0,25.543,25.7336,25.543,25.6591,160700.0
2009-03-10 11:00:00,30.96,31.05,30.87,30.98,222600.0,25.6591,25.7336,25.5845,25.6756,222600.0
2009-03-10 11:30:00,30.98,31.0,30.84,30.98,206600.0,25.6756,25.6922,25.5596,25.6756,206600.0
2009-03-10 12:00:00,30.99,31.0,30.74,30.78,239700.0,25.6839,25.6922,25.4767,25.5099,239700.0
2009-03-10 12:30:00,30.79,30.81,30.7,30.71,178500.0,25.5182,25.5347,25.4436,25.4519,178500.0
2009-03-10 13:00:00,30.72,30.81,30.67,30.74,140100.0,25.4601,25.5347,25.4187,25.4767,140100.0
2009-03-10 13:30:00,30.74,30.86,30.7,30.83,243100.0,25.4767,25.5762,25.4436,25.5513,243100.0
2009-03-10 14:00:00,30.83,30.86,30.53,30.6,275200.0,25.5513,25.5762,25.3027,25.3607,275200.0
2009-03-10 14:30:00,30.6,30.75,30.53,30.73,173000.0,25.3607,25.485,25.3027,25.4684,173000.0
2009-03-10 15:00:00,30.74,30.75,30.64,30.67,345000.0,25.4767,25.485,25.3938,25.4187,345000.0
2009-03-10 15:30:00,30.67,30.85,30.58,30.82,646800.0,25.4187,25.5679,25.3441,25.543,646800.0
2009-03-11 09:30:00,30.88,31.22,30.7,31.0,315800.0,25.5927,25.8745,25.4436,25.6922,315800.0
2009-03-11 10:00:00,31.0,31.03,30.8,30.84,206300.0,25.6922,25.7171,25.5264,25.5596,206300.0
2009-03-11 10:30:00,30.82,31.02,30.8,30.97,278100.0,25.543,25.7088,25.5264,25.6673,278100.0
2009-03-11 11:00:00,30.98,31.01,30.91,31.0,216600.0,25.6756,25.7005,25.6176,25.6922,216600.0
2009-03-11 11:30:00,31.01,31.04,30.95,31.0,268400.0,25.7005,25.7254,25.6508,25.6922,268400.0
2009-03-11 12:00:00,31.0,31.01,30.94,30.99,227100.0,25.6922,25.7005,25.6425,25.6839,227100.0
2009-03-11 12:30:00,30.99,31.1,30.97,30.98,428300.0,25.6839,25.7751,25.6673,25.6756,428300.0
2009-03-11 13:00:00,30.99,31.01,30.91,30.94,223500.0,25.6839,25.7005,25.6176,25.6425,223500.0
2009-03-11 13:30:00,30.95,31.05,30.95,30.99,221300.0,25.6508,25.7336,25.6508,25.6839,221300.0
2009-03-11 14:00:00,30.99,31.01,30.86,30.92,335600.0,25.6839,25.7005,25.5762,25.6259,335600.0
2009-03-11 14:30:00,30.9,31.02,30.9,30.99,314700.0,25.6093,25.7088,25.6093,25.6839,314700.0
2009-03-11 15:00:00,31.0,31.09,30.98,31.04,649200.0,25.6922,25.7668,25.6756,25.7254,649200.0
2009-03-11 15:30:00,31.04,31.3,31.02,31.07,597600.0,25.7254,25.9408,25.7088,25.7502,597600.0
2009-03-12 09:30:00,30.92,31.1,30.45,30.85,76700.0,25.6259,25.7751,25.2364,25.5679,76700.0
2009-03-12 10:00:00,30.85,30.93,30.76,30.89,94600.0,25.5679,25.6342,25.4933,25.601,94600.0
2009-03-12 10:30:00,30.89,31.15,30.84,30.97,159700.0,25.601,25.8165,25.5596,25.6673,159700.0
2009-03-12 11:00:00,30.97,31.01,30.83,30.91,178400.0,25.6673,25.7005,25.5513,25.6176,178400.0
2009-03-12 11:30:00,30.89,31.14,30.84,31.04,133100.0,25.601,25.8082,25.5596,25.7254,133100.0
2009-03-12 12:00:00,31.04,31.09,30.93,31.04,216200.0,25.7254,25.7668,25.6342,25.7254,216200.0
2009-03-12 12:30:00,31.04,31.17,30.98,31.16,210500.0,25.7254,25.8331,25.6756,25.8248,210500.0
2009-03-12 13:00:00,31.16,31.27,31.1,31.21,220900.0,25.8248,25.916,25.7751,25.8662,220900.0
2009-03-12 13:30:00,31.21,31.29,31.14,31.26,156900.0,25.8662,25.9325,25.8082,25.9077,156900.0
2009-03-12 14:00:00,31.27,31.33,31.16,31.29,287800.0,25.916,25.9657,25.8248,25.9325,287800.0
2009-03-12 14:30:00,31.29,31.6,31.24,31.51,305800.0,25.9325,26.1895,25.8911,26.1149,305800.0
2009-03-12 15:00:00,31.53,31.64,31.45,31.49,251900.0,26.1315,26.2226,26.0652,26.0983,251900.0
2009-03-12 15:30:00,31.5,31.78,31.48,31.67,510100.0,26.1066,26.3387,26.09,26.2475,510100.0
2009-03-13 09:30:00,31.56,31.88,31.53,31.63,125000.0,26.1563,26.4215,26.1315,26.2143,125000.0
2009-03-13 10:00:00,31.64,31.8,31.46,31.48,126600.0,26.2226,26.3552,26.0734,26.09,126600.0
2009-03-13 10:30:00,31.47,31.78,31.45,31.63,162500.0,26.0817,26.3387,26.0652,26.2143,162500.0
2009-03-13 11:00:00,31.62,31.73,31.57,31.66,138500.0,26.206,26.2972,26.1646,26.2392,138500.0
2009-03-13 11:30:00,31.64,32.01,31.57,31.68,176000.0,26.2226,26.5293,26.1646,26.2558,176000.0
2009-03-13 12:00:00,31.67,31.73,31.58,31.68,141600.0,26.2475,26.2972,26.1729,26.2558,141600.0
2009-03-13 12:30:00,31.7,31.83,31.66,31.76,147700.0,26.2723,26.3801,26.2392,26.3221,147700.0
2009-03-13 13:00:00,31.75,31.96,31.71,31.94,89800.0,26.3138,26.4878,26.2806,26.4713,89800.0
2009-03-13 13:30:00,31.95,32.01,31.82,32.01,91100.0,26.4795,26.5293,26.3718,26.5293,91100.0
2009-03-13 14:00:00,31.99,32.13,31.98,32.12,154300.0,26.5127,26.6287,26.5044,26.6204,154300.0
2009-03-13 14:30:00,32.11,32.36,32.09,32.21,291900.0,26.6121,26.8193,26.5956,26.695,291900.0
2009-03-13 15:00:00,32.21,32.3,32.13,32.26,226300.0,26.695,26.7696,26.6287,26.7365,226300.0
2009-03-13 15:30:00,32.28,32.33,32.13,32.2,361800.0,26.753,26.7945,26.6287,26.6867,361800.0
2009-03-16 09:30:00,32.44,32.78,32.43,32.56,164000.0,26.8856,27.1674,26.8774,26.9851,164000.0
2009-03-16 10:00:00,32.56,32.67,32.46,32.59,116500.0,26.9851,27.0763,26.9022,27.01,116500.0
2009-03-16 10:30:00,32.6,32.89,32.59,32.74,150300.0,27.0183,27.2586,27.01,27.1343,150300.0
2009-03-16 11:00:00,32.75,32.91,32.72,32.81,109900.0,27.1426,27.2752,27.1177,27.1923,109900.0
2009-03-16 11:30:00,32.81,32.85,32.66,32.68,156600.0,27.1923,27.2254,27.068,27.0846,156600.0
2009-03-16 12:00:00,32.69,32.74,32.62,32.72,155000.0,27.0928,27.1343,27.0348,27.1177,155000.0
2009-03-16 12:30:00,32.72,32.82,32.68,32.71,264500.0,27.1177,27.2006,27.0846,27.1094,264500.0
2009-03-16 13:00:00,32.73,32.74,32.6,32.62,154100.0,27.126,27.1343,27.0183,27.0348,154100.0
2009-03-16 13:30:00,32.63,32.63,32.5,32.51,280100.0,27.0431,27.0431,26.9354,26.9437,280100.0
2009-03-16 14:00:00,32.52,32.54,32.5,32.53,261100.0,26.9519,26.9685,26.9354,26.9602,261100.0
2009-03-16 14:30:00,32.53,32.62,32.48,32.5,338900.0,26.9602,27.0348,26.9188,26.9354,338900.0
2009-03-16 15:00:00,32.5,32.54,32.32,32.36,338800.0,26.9354,26.9685,26.7862,26.8193,338800.0
2009-03-16 15:30:00,32.36,32.36,32.08,32.15,384000.0,26.8193,26.8193,26.5873,26.6453,384000.0
2009-03-17 09:30:00,32.08,32.25,31.83,32.17,127200.0,26.5873,26.7282,26.3801,26.6619,127200.0
2009-03-17 10:00:00,32.17,32.33,32.01,32.25,106600.0,26.6619,26.7945,26.5293,26.7282,106600.0
2009-03-17 10:30:00,32.23,32.44,32.22,32.37,150400.0,26.7116,26.8856,26.7033,26.8276,150400.0
2009-03-17 11:00:00,32.37,32.57,32.34,32.44,123100.0,26.8276,26.9934,26.8028,26.8856,123100.0
2009-03-17 11:30:00,32.43,32.58,32.4,32.48,126700.0,26.8774,27.0017,26.8525,26.9188,126700.0
2009-03-17 12:00:00,32.47,32.62,32.4,32.6,91900.0,26.9105,27.0348,26.8525,27.0183,91900.0
2009-03-17 12:30:00,32.61,32.76,32.57,32.73,120800.0,27.0265,27.1509,26.9934,27.126,120800.0
2009-03-17 13:00:00,32.73,32.86,32.7,32.82,189200.0,27.126,27.2337,27.1011,27.2006,189200.0
2009-03-17 13:30:00,32.83,32.93,32.62,32.67,318200.0,27.2089,27.2917,27.0348,27.0763,318200.0
2009-03-17 14:00:00,32.68,32.71,32.52,32.56,375100.0,27.0846,27.1094,26.9519,26.9851,375100.0
2009-03-17 14:30:00,32.56,32.78,32.5,32.74,305300.0,26.9851,27.1674,26.9354,27.1343,305300.0
2009-03-17 15:00:00,32.73,32.89,32.7,32.79,285100.0,27.126,27.2586,27.1011,27.1757,285100.0
2009-03-17 15:30:00,32.79,33.0,32.7,32.98,516400.0,27.1757,27.3498,27.1011,27.3332,516400.0
2009-03-18 09:30:00,32.66,32.87,32.42,32.62,165300.0,27.068,27.242,26.8691,27.0348,165300.0
2009-03-18 10:00:00,32.62,32.7,32.51,32.53,187200.0,27.0348,27.1011,26.9437,26.9602,187200.0
2009-03-18 10:30:00,32.53,32.81,32.52,32.81,163900.0,26.9602,27.1923,26.9519,27.1923,163900.0
2009-03-18 11:00:00,32.81,32.85,32.62,32.66,83900.0,27.1923,27.2254,27.0348,27.068,83900.0
2009-03-18 11:30:00,32.67,32.71,32.58,32.67,109300.0,27.0763,27.1094,27.0017,27.0763,109300.0
2009-03-18 12:00:00,32.67,32.77,32.65,32.69,126900.0,27.0763,27.1591,27.0597,27.0928,126900.0
2009-03-18 12:30:00,32.69,32.84,32.55,32.82,154100.0,27.0928,27.2172,26.9768,27.2006,154100.0
2009-03-18 13:00:00,32.82,32.82,32.61,32.72,142300.0,27.2006,27.2006,27.0265,27.1177,142300.0
2009-03-18 13:30:00,32.72,32.9,32.7,32.82,112200.0,27.1177,27.2669,27.1011,27.2006,112200.0
2009-03-18 14:00:00,32.82,33.29,32.71,33.11,374700.0,27.2006,27.5901,27.1094,27.4409,374700.0
2009-03-18 14:30:00,33.1,33.26,32.88,33.23,355900.0,27.4326,27.5652,27.2503,27.5404,355900.0
2009-03-18 15:00:00,33.23,33.23,32.67,32.87,561600.0,27.5404,27.5404,27.0763,27.242,561600.0
2009-03-18 15:30:00,32.87,33.12,32.77,33.05,441800.0,27.242,27.4492,27.1591,27.3912,441800.0
2009-03-19 09:30:00,33.54,33.64,32.78,32.82,260400.0,27.7973,27.8802,27.1674,27.2006,260400.0
2009-03-19 10:00:00,32.81,33.03,32.74,32.98,129000.0,27.1923,27.3746,27.1343,27.3332,129000.0
2009-03-19 10:30:00,32.98,33.09,32.87,32.95,135200.0,27.3332,27.4244,27.242,27.3083,135200.0
2009-03-19 11:00:00,32.97,33.12,32.92,33.0,118900.0,27.3249,27.4492,27.2835,27.3498,118900.0
2009-03-19 11:30:00,33.0,33.05,32.89,32.98,118000.0,27.3498,27.3912,27.2586,27.3332,118000.0
2009-03-19 12:00:00,32.97,33.02,32.77,32.84,110600.0,27.3249,27.3663,27.1591,27.2172,110600.0
2009-03-19 12:30:00,32.85,33.0,32.83,32.91,117800.0,27.2254,27.3498,27.2089,27.2752,117800.0
2009-03-19 13:00:00,32.91,33.03,32.88,32.97,137900.0,27.2752,27.3746,27.2503,27.3249,137900.0
2009-03-19 13:30:00,32.98,33.07,32.87,33.02,125300.0,27.3332,27.4078,27.242,27.3663,125300.0
2009-03-19 14:00:00,33.03,33.12,32.84,32.85,115900.0,27.3746,27.4492,27.2172,27.2254,115900.0
2009-03-19 14:30:00,32.85,32.96,32.79,32.82,201200.0,27.2254,27.3166,27.1757,27.2006,201200.0
2009-03-19 15:00:00,32.83,32.94,32.79,32.83,338400.0,27.2089,27.3,27.1757,27.2089,338400.0
2009-03-19 15:30:00,32.84,32.91,32.77,32.84,562200.0,27.2172,27.2752,27.1591,27.2172,562200.0
2009-03-20 09:30:00,32.89,33.13,32.74,32.98,389100.0,27.2586,27.4575,27.1343,27.3332,389100.0
2009-03-20 10:00:00,32.97,33.01,32.75,33.0,66500.0,27.3249,27.3581,27.1426,27.3498,66500.0
2009-03-20 10:30:00,33.0,33.02,32.92,32.97,78500.0,27.3498,27.3663,27.2835,27.3249,78500.0
2009-03-20 11:00:00,32.96,32.98,32.75,32.87,74100.0,27.3166,27.3332,27.1426,27.242,74100.0
2009-03-20 11:30:00,32.87,32.99,32.84,32.87,104800.0,27.242,27.3415,27.2172,27.242,104800.0
2009-03-20 12:00:00,32.86,33.0,32.8,32.96,75500.0,27.2337,27.3498,27.184,27.3166,75500.0
2009-03-20 12:30:00,32.95,32.99,32.75,32.78,66500.0,27.3083,27.3415,27.1426,27.1674,66500.0
2009-03-20 13:00:00,32.78,32.78,32.54,32.59,66100.0,27.1674,27.1674,26.9685,27.01,66100.0
2009-03-20 13:30:00,32.59,32.64,32.49,32.51,110600.0,27.01,27.0514,26.9271,26.9437,110600.0
2009-03-20 14:00:00,32.52,32.53,32.32,32.38,97000.0,26.9519,26.9602,26.7862,26.8359,97000.0
2009-03-20 14:30:00,32.4,32.42,32.28,32.35,150800.0,26.8525,26.8691,26.753,26.8111,150800.0
2009-03-20 15:00:00,32.35,32.48,32.29,32.45,244500.0,26.8111,26.9188,26.7613,26.8939,244500.0
2009-03-20 15:30:00,32.45,32.56,32.35,32.35,469400.0,26.8939,26.9851,26.8111,26.8111,469400.0
2009-03-23 09:30:00,32.92,33.2,31.6,33.18,124800.0,27.2835,27.5155,26.1895,27.4989,124800.0
2009-03-23 10:00:00,33.19,33.67,33.19,33.61,197900.0,27.5072,27.905,27.5072,27.8553,197900.0
2009-03-23 10:30:00,33.6,33.6,33.47,33.52,158800.0,27.847,27.847,27.7393,27.7807,158800.0
2009-03-23 11:00:00,33.51,33.56,33.47,33.51,121700.0,27.7724,27.8139,27.7393,27.7724,121700.0
2009-03-23 11:30:00,33.52,33.55,33.43,33.55,93900.0,27.7807,27.8056,27.7061,27.8056,93900.0
2009-03-23 12:00:00,33.55,33.55,33.38,33.51,137500.0,27.8056,27.8056,27.6647,27.7724,137500.0
2009-03-23 12:30:00,33.49,33.61,33.49,33.55,105100.0,27.7559,27.8553,27.7559,27.8056,105100.0
2009-03-23 13:00:00,33.53,33.61,33.38,33.4,128900.0,27.789,27.8553,27.6647,27.6813,128900.0
2009-03-23 13:30:00,33.4,33.49,33.34,33.44,137300.0,27.6813,27.7559,27.6315,27.7144,137300.0
2009-03-23 14:00:00,33.43,33.48,33.31,33.46,135800.0,27.7061,27.7476,27.6067,27.731,135800.0
2009-03-23 14:30:00,33.46,33.56,33.42,33.54,155200.0,27.731,27.8139,27.6979,27.7973,155200.0
2009-03-23 15:00:00,33.54,33.71,33.53,33.7,214800.0,27.7973,27.9382,27.789,27.9299,214800.0
2009-03-23 15:30:00,33.7,33.99,33.67,33.96,368500.0,27.9299,28.1703,27.905,28.1454,368500.0
2009-03-24 09:30:00,33.62,34.08,33.52,34.08,162600.0,27.8636,28.2448,27.7807,28.2448,162600.0
2009-03-24 10:00:00,34.08,34.17,33.96,34.0,112800.0,28.2448,28.3194,28.1454,28.1785,112800.0
2009-03-24 10:30:00,33.96,34.1,33.84,33.95,147100.0,28.1454,28.2614,28.0459,28.1371,147100.0
2009-03-24 11:00:00,33.94,34.3,33.88,34.21,107100.0,28.1288,28.4272,28.0791,28.3526,107100.0
2009-03-24 11:30:00,34.21,34.42,34.21,34.28,162900.0,28.3526,28.5266,28.3526,28.4106,162900.0
2009-03-24 12:00:00,34.28,34.28,34.05,34.13,124000.0,28.4106,28.4106,28.22,28.2863,124000.0
2009-03-24 12:30:00,34.13,34.15,33.97,34.09,164900.0,28.2863,28.3029,28.1537,28.2531,164900.0
2009-03-24 13:00:00,34.1,34.12,34.02,34.03,114600.0,28.2614,28.278,28.1951,28.2034,114600.0
2009-03-24 13:30:00,34.03,34.05,33.91,33.97,112100.0,28.2034,28.22,28.104,28.1537,112100.0
2009-03-24 14:00:00,33.97,34.17,33.97,34.07,164700.0,28.1537,28.3194,28.1537,28.2366,164700.0
2009-03-24 14:30:00,34.07,34.15,34.03,34.07,189900.0,28.2366,28.3029,28.2034,28.2366,189900.0
2009-03-24 15:00:00,34.06,34.1,33.88,33.95,182100.0,28.2283,28.2614,28.0791,28.1371,182100.0
2009-03-24 15:30:00,33.95,34.0,33.7,33.74,378900.0,28.1371,28.1785,27.9299,27.9631,378900.0
2009-03-25 09:30:00,34.05,34.15,33.63,34.13,111500.0,28.22,28.3029,27.8719,28.2863,111500.0
2009-03-25 10:00:00,34.13,34.5,34.13,34.45,165200.0,28.2863,28.5929,28.2863,28.5515,165200.0
2009-03-25 10:30:00,34.44,34.52,34.25,34.29,172100.0,28.5432,28.6095,28.3857,28.4189,172100.0
2009-03-25 11:00:00,34.29,34.4,34.19,34.22,102400.0,28.4189,28.5101,28.336,28.3609,102400.0
2009-03-25 11:30:00,34.22,34.37,34.22,34.32,94800.0,28.3609,28.4852,28.3609,28.4438,94800.0
2009-03-25 12:00:00,34.31,34.46,34.26,34.32,218900.0,28.4355,28.5598,28.394,28.4438,218900.0
2009-03-25 12:30:00,34.32,34.42,34.27,34.42,120400.0,28.4438,28.5266,28.4023,28.5266,120400.0
2009-03-25 13:00:00,34.42,34.49,34.14,34.16,177700.0,28.5266,28.5846,28.2946,28.3111,177700.0
2009-03-25 13:30:00,34.15,34.27,34.08,34.25,192800.0,28.3029,28.4023,28.2448,28.3857,192800.0
2009-03-25 14:00:00,34.25,34.26,33.9,33.93,317700.0,28.3857,28.394,28.0957,28.1205,317700.0
2009-03-25 14:30:00,33.94,33.94,33.58,33.68,201000.0,28.1288,28.1288,27.8305,27.9133,201000.0
2009-03-25 15:00:00,33.69,33.95,33.59,33.92,287900.0,27.9216,28.1371,27.8387,28.1122,287900.0
2009-03-25 15:30:00,33.93,34.38,33.88,34.35,546200.0,28.1205,28.4935,28.0791,28.4686,546200.0
2009-03-26 09:30:00,34.73,34.9,34.49,34.72,121700.0,28.7836,28.9244,28.5846,28.7753,121700.0
2009-03-26 10:00:00,34.72,34.76,34.55,34.56,86200.0,28.7753,28.8084,28.6344,28.6427,86200.0
2009-03-26 10:30:00,34.55,34.66,34.46,34.6,134500.0,28.6344,28.7255,28.5598,28.6758,134500.0
2009-03-26 11:00:00,34.58,34.81,34.56,34.69,140700.0,28.6592,28.8499,28.6427,28.7504,140700.0
2009-03-26 11:30:00,34.69,34.93,34.68,34.83,127800.0,28.7504,28.9493,28.7421,28.8664,127800.0
2009-03-26 12:00:00,34.83,34.98,34.81,34.87,157500.0,28.8664,28.9908,28.8499,28.8996,157500.0
2009-03-26 12:30:00,34.88,34.88,34.7,34.72,110800.0,28.9079,28.9079,28.7587,28.7753,110800.0
2009-03-26 13:00:00,34.74,35.03,34.74,35.02,250100.0,28.7918,29.0322,28.7918,29.0239,250100.0
2009-03-26 13:30:00,35.03,35.1,34.95,35.03,156000.0,29.0322,29.0902,28.9659,29.0322,156000.0
2009-03-26 14:00:00,35.03,35.25,34.96,34.96,236900.0,29.0322,29.2145,28.9742,28.9742,236900.0
2009-03-26 14:30:00,34.97,34.99,34.8,34.81,187900.0,28.9825,28.999,28.8416,28.8499,187900.0
2009-03-26 15:00:00,34.79,34.9,34.75,34.89,260000.0,28.8333,28.9244,28.8001,28.9162,260000.0
2009-03-26 15:30:00,34.89,35.15,34.78,35.11,387400.0,28.9162,29.1316,28.825,29.0985,387400.0
2009-03-27 09:30:00,34.85,34.98,34.57,34.85,114900.0,28.883,28.9908,28.651,28.883,114900.0
2009-03-27 10:00:00,34.84,34.87,34.39,34.5,106500.0,28.8747,28.8996,28.5018,28.5929,106500.0
2009-03-27 10:30:00,34.49,34.56,34.37,34.48,69700.0,28.5846,28.6427,28.4852,28.5764,69700.0
2009-03-27 11:00:00,34.46,34.6,34.44,34.51,67400.0,28.5598,28.6758,28.5432,28.6012,67400.0
2009-03-27 11:30:00,34.52,34.59,34.42,34.51,63200.0,28.6095,28.6675,28.5266,28.6012,63200.0
2009-03-27 12:00:00,34.51,34.56,34.33,34.42,72500.0,28.6012,28.6427,28.452,28.5266,72500.0
2009-03-27 12:30:00,34.42,34.44,34.32,34.36,70600.0,28.5266,28.5432,28.4438,28.4769,70600.0
2009-03-27 13:00:00,34.34,34.36,34.16,34.18,111100.0,28.4603,28.4769,28.3111,28.3277,111100.0
2009-03-27 13:30:00,34.19,34.3,34.0,34.04,139500.0,28.336,28.4272,28.1785,28.2117,139500.0
2009-03-27 14:00:00,34.05,34.29,34.01,34.23,140100.0,28.22,28.4189,28.1868,28.3692,140100.0
2009-03-27 14:30:00,34.23,34.35,34.11,34.35,137600.0,28.3692,28.4686,28.2697,28.4686,137600.0
2009-03-27 15:00:00,34.35,34.46,34.29,34.29,142700.0,28.4686,28.5598,28.4189,28.4189,142700.0
2009-03-27 15:30:00,34.29,34.35,34.12,34.22,271300.0,28.4189,28.4686,28.278,28.3609,271300.0
2009-03-30 09:30:00,33.87,33.88,33.29,33.56,180100.0,28.0708,28.0791,27.5901,27.8139,180100.0
2009-03-30 10:00:00,33.56,33.71,33.48,33.58,117500.0,27.8139,27.9382,27.7476,27.8305,117500.0
2009-03-30 10:30:00,33.57,33.6,33.43,33.57,91400.0,27.8222,27.847,27.7061,27.8222,91400.0
2009-03-30 11:00:00,33.57,33.69,33.48,33.6,114200.0,27.8222,27.9216,27.7476,27.847,114200.0
2009-03-30 11:30:00,33.59,33.75,33.44,33.68,158300.0,27.8387,27.9713,27.7144,27.9133,158300.0
2009-03-30 12:00:00,33.69,34.01,33.64,34.01,106200.0,27.9216,28.1868,27.8802,28.1868,106200.0
2009-03-30 12:30:00,34.02,34.05,33.99,34.0,87000.0,28.1951,28.22,28.1703,28.1785,87000.0
2009-03-30 13:00:00,34.0,34.07,33.9,34.03,107800.0,28.1785,28.2366,28.0957,28.2034,107800.0
2009-03-30 13:30:00,34.02,34.05,33.87,33.95,115900.0,28.1951,28.22,28.0708,28.1371,115900.0
2009-03-30 14:00:00,33.94,34.1,33.93,34.05,125700.0,28.1288,28.2614,28.1205,28.22,125700.0
2009-03-30 14:30:00,34.04,34.09,33.86,33.86,137100.0,28.2117,28.2531,28.0625,28.0625,137100.0
2009-03-30 15:00:00,33.87,34.07,33.86,34.02,173000.0,28.0708,28.2366,28.0625,28.1951,173000.0
2009-03-30 15:30:00,34.02,34.23,33.99,34.18,305700.0,28.1951,28.3692,28.1703,28.3277,305700.0
2009-03-31 09:30:00,34.59,34.62,33.99,34.2,141000.0,28.6675,28.6924,28.1703,28.3443,141000.0
2009-03-31 10:00:00,34.15,34.42,34.06,34.42,109300.0,28.3029,28.5266,28.2283,28.5266,109300.0
2009-03-31 10:30:00,34.43,34.51,34.32,34.33,62600.0,28.5349,28.6012,28.4438,28.452,62600.0
2009-03-31 11:00:00,34.34,34.59,34.33,34.55,96400.0,28.4603,28.6675,28.452,28.6344,96400.0
2009-03-31 11:30:00,34.54,34.64,34.4,34.59,83100.0,28.6261,28.709,28.5101,28.6675,83100.0
2009-03-31 12:00:00,34.59,34.64,34.48,34.59,73400.0,28.6675,28.709,28.5764,28.6675,73400.0
2009-03-31 12:30:00,34.6,34.63,34.49,34.6,84200.0,28.6758,28.7007,28.5846,28.6758,84200.0
2009-03-31 13:00:00,34.61,34.91,34.58,34.88,145100.0,28.6841,28.9327,28.6592,28.9079,145100.0
2009-03-31 13:30:00,34.88,34.92,34.78,34.84,101100.0,28.9079,28.941,28.825,28.8747,101100.0
2009-03-31 14:00:00,34.84,34.92,34.76,34.83,147200.0,28.8747,28.941,28.8084,28.8664,147200.0
2009-03-31 14:30:00,34.84,35.12,34.84,35.06,148400.0,28.8747,29.1068,28.8747,29.0571,148400.0
2009-03-31 15:00:00,35.05,35.09,34.88,35.08,257000.0,29.0488,29.0819,28.9079,29.0736,257000.0
2009-03-31 15:30:00,35.07,35.08,34.7,34.72,541100.0,29.0653,29.0736,28.7587,28.7753,541100.0
2009-04-01 09:30:00,34.33,34.53,34.11,34.51,165200.0,28.452,28.6178,28.2697,28.6012,165200.0
2009-04-01 10:00:00,34.51,34.78,34.47,34.78,137100.0,28.6012,28.825,28.5681,28.825,137100.0
2009-04-01 10:30:00,34.78,34.92,34.76,34.76,157500.0,28.825,28.941,28.8084,28.8084,157500.0
2009-04-01 11:00:00,34.76,34.85,34.65,34.77,86600.0,28.8084,28.883,28.7173,28.8167,86600.0
2009-04-01 11:30:00,34.79,34.85,34.71,34.81,97200.0,28.8333,28.883,28.767,28.8499,97200.0
2009-04-01 12:00:00,34.82,35.03,34.78,34.93,202500.0,28.8581,29.0322,28.825,28.9493,202500.0
2009-04-01 12:30:00,34.93,34.93,34.78,34.79,95000.0,28.9493,28.9493,28.825,28.8333,95000.0
2009-04-01 13:00:00,34.79,34.85,34.75,34.79,98400.0,28.8333,28.883,28.8001,28.8333,98400.0
2009-04-01 13:30:00,34.79,34.85,34.68,34.7,215100.0,28.8333,28.883,28.7421,28.7587,215100.0
2009-04-01 14:00:00,34.7,34.97,34.7,34.85,161900.0,28.7587,28.9825,28.7587,28.883,161900.0
2009-04-01 14:30:00,34.86,35.0,34.79,34.98,142400.0,28.8913,29.0073,28.8333,28.9908,142400.0
2009-04-01 15:00:00,34.97,34.98,34.56,34.74,268300.0,28.9825,28.9908,28.6427,28.7918,268300.0
2009-04-01 15:30:00,34.74,34.85,34.63,34.76,544700.0,28.7918,28.883,28.7007,28.8084,544700.0
2009-04-02 09:30:00,35.4,35.75,35.07,35.07,304500.0,29.3388,29.6289,29.0653,29.0653,304500.0
2009-04-02 10:00:00,35.07,35.24,35.05,35.06,219100.0,29.0653,29.2062,29.0488,29.0571,219100.0
2009-04-02 10:30:00,35.06,35.4,35.04,35.39,187100.0,29.0571,29.3388,29.0405,29.3306,187100.0
2009-04-02 11:00:00,35.39,35.46,35.38,35.42,159500.0,29.3306,29.3886,29.3223,29.3554,159500.0
2009-04-02 11:30:00,35.43,35.44,35.37,35.43,164600.0,29.3637,29.372,29.314,29.3637,164600.0
2009-04-02 12:00:00,35.44,35.73,35.43,35.63,191500.0,29.372,29.6123,29.3637,29.5295,191500.0
2009-04-02 12:30:00,35.63,35.78,35.63,35.76,216600.0,29.5295,29.6538,29.5295,29.6372,216600.0
2009-04-02 13:00:00,35.77,35.85,35.7,35.73,119000.0,29.6455,29.7118,29.5875,29.6123,119000.0
2009-04-02 13:30:00,35.72,35.82,35.66,35.69,159200.0,29.604,29.6869,29.5543,29.5792,159200.0
2009-04-02 14:00:00,35.69,35.83,35.66,35.79,105400.0,29.5792,29.6952,29.5543,29.6621,105400.0
2009-04-02 14:30:00,35.8,35.91,35.64,35.7,148500.0,29.6704,29.7615,29.5377,29.5875,148500.0
2009-04-02 15:00:00,35.69,35.76,35.41,35.48,240700.0,29.5792,29.6372,29.3471,29.4051,240700.0
2009-04-02 15:30:00,35.48,35.56,35.24,35.32,395000.0,29.4051,29.4714,29.2062,29.2725,395000.0
2009-04-03 09:30:00,35.36,35.44,35.05,35.35,106400.0,29.3057,29.372,29.0488,29.2974,106400.0
2009-04-03 10:00:00,35.34,35.35,35.13,35.16,66900.0,29.2891,29.2974,29.1151,29.1399,66900.0
2009-04-03 10:30:00,35.15,35.3,35.01,35.24,85000.0,29.1316,29.256,29.0156,29.2062,85000.0
2009-04-03 11:00:00,35.23,35.31,35.15,35.25,101400.0,29.1979,29.2642,29.1316,29.2145,101400.0
2009-04-03 11:30:00,35.25,35.38,35.22,35.32,62300.0,29.2145,29.3223,29.1897,29.2725,62300.0
2009-04-03 12:00:00,35.32,35.45,35.32,35.43,81800.0,29.2725,29.3803,29.2725,29.3637,81800.0
2009-04-03 12:30:00,35.42,35.54,35.36,35.41,60300.0,29.3554,29.4549,29.3057,29.3471,60300.0
2009-04-03 13:00:00,35.41,35.46,35.33,35.43,82500.0,29.3471,29.3886,29.2808,29.3637,82500.0
2009-04-03 13:30:00,35.43,35.5,35.32,35.43,95300.0,29.3637,29.4217,29.2725,29.3637,95300.0
2009-04-03 14:00:00,35.43,35.59,35.32,35.59,105000.0,29.3637,29.4963,29.2725,29.4963,105000.0
2009-04-03 14:30:00,35.59,35.65,35.55,35.64,80300.0,29.4963,29.546,29.4632,29.5377,80300.0
2009-04-03 15:00:00,35.64,35.64,35.42,35.45,115700.0,29.5377,29.5377,29.3554,29.3803,115700.0
2009-04-03 15:30:00,35.46,35.81,35.43,35.79,266600.0,29.3886,29.6786,29.3637,29.6621,266600.0
2009-04-06 09:30:00,35.68,35.83,35.36,35.45,104900.0,29.5709,29.6952,29.3057,29.3803,104900.0
2009-04-06 10:00:00,35.46,35.6,35.23,35.23,86800.0,29.3886,29.5046,29.1979,29.1979,86800.0
2009-04-06 10:30:00,35.23,35.45,35.2,35.43,51700.0,29.1979,29.3803,29.1731,29.3637,51700.0
2009-04-06 11:00:00,35.43,35.43,35.22,35.38,53100.0,29.3637,29.3637,29.1897,29.3223,53100.0
2009-04-06 11:30:00,35.38,35.43,35.25,35.31,45800.0,29.3223,29.3637,29.2145,29.2642,45800.0
2009-04-06 12:00:00,35.31,35.44,35.3,35.32,70900.0,29.2642,29.372,29.256,29.2725,70900.0
2009-04-06 12:30:00,35.33,35.53,35.31,35.53,46600.0,29.2808,29.4466,29.2642,29.4466,46600.0
2009-04-06 13:00:00,35.53,35.6,35.37,35.37,72500.0,29.4466,29.5046,29.314,29.314,72500.0
2009-04-06 13:30:00,35.37,35.57,35.32,35.43,50500.0,29.314,29.4797,29.2725,29.3637,50500.0
2009-04-06 14:00:00,35.43,35.51,35.34,35.48,64800.0,29.3637,29.43,29.2891,29.4051,64800.0
2009-04-06 14:30:00,35.48,35.6,35.35,35.54,99700.0,29.4051,29.5046,29.2974,29.4549,99700.0
2009-04-06 15:00:00,35.54,35.62,35.43,35.57,138800.0,29.4549,29.5212,29.3637,29.4797,138800.0
2009-04-06 15:30:00,35.57,35.84,35.55,35.72,238000.0,29.4797,29.7035,29.4632,29.604,238000.0
2009-04-07 09:30:00,35.3,35.52,35.24,35.52,116700.0,29.256,29.4383,29.2062,29.4383,116700.0
2009-04-07 10:00:00,35.52,35.82,35.5,35.77,189800.0,29.4383,29.6869,29.4217,29.6455,189800.0
2009-04-07 10:30:00,35.79,35.96,35.77,35.86,117700.0,29.6621,29.803,29.6455,29.7201,117700.0
2009-04-07 11:00:00,35.87,35.96,35.82,35.91,77000.0,29.7284,29.803,29.6869,29.7615,77000.0
2009-04-07 11:30:00,35.9,35.96,35.77,35.79,77400.0,29.7532,29.803,29.6455,29.6621,77400.0
2009-04-07 12:00:00,35.8,35.84,35.7,35.73,122800.0,29.6704,29.7035,29.5875,29.6123,122800.0
2009-04-07 12:30:00,35.74,35.81,35.73,35.76,101200.0,29.6206,29.6786,29.6123,29.6372,101200.0
2009-04-07 13:00:00,35.76,35.77,35.49,35.53,98100.0,29.6372,29.6455,29.4134,29.4466,98100.0
2009-04-07 13:30:00,35.53,35.54,35.45,35.48,66800.0,29.4466,29.4549,29.3803,29.4051,66800.0
2009-04-07 14:00:00,35.48,35.53,35.39,35.52,80500.0,29.4051,29.4466,29.3306,29.4383,80500.0
2009-04-07 14:30:00,35.53,35.53,35.44,35.47,88900.0,29.4466,29.4466,29.372,29.3969,88900.0
2009-04-07 15:00:00,35.46,35.64,35.38,35.54,155400.0,29.3886,29.5377,29.3223,29.4549,155400.0
2009-04-07 15:30:00,35.53,35.7,35.45,35.46,283400.0,29.4466,29.5875,29.3803,29.3886,283400.0
2009-04-08 09:30:00,35.51,35.65,35.4,35.54,75800.0,29.43,29.546,29.3388,29.4549,75800.0
2009-04-08 10:00:00,35.55,35.72,35.5,35.61,92700.0,29.4632,29.604,29.4217,29.5129,92700.0
2009-04-08 10:30:00,35.61,35.69,35.5,35.68,69100.0,29.5129,29.5792,29.4217,29.5709,69100.0
2009-04-08 11:00:00,35.68,35.84,35.68,35.8,55300.0,29.5709,29.7035,29.5709,29.6704,55300.0
2009-04-08 11:30:00,35.79,35.9,35.73,35.88,68400.0,29.6621,29.7532,29.6123,29.7367,68400.0
2009-04-08 12:00:00,35.88,35.94,35.85,35.9,50600.0,29.7367,29.7864,29.7118,29.7532,50600.0
2009-04-08 12:30:00,35.91,36.18,35.89,36.14,152900.0,29.7615,29.9853,29.7449,29.9521,152900.0
2009-04-08 13:00:00,36.12,36.13,36.05,36.1,53700.0,29.9356,29.9438,29.8775,29.919,53700.0
2009-04-08 13:30:00,36.1,36.18,36.06,36.18,75400.0,29.919,29.9853,29.8858,29.9853,75400.0
2009-04-08 14:00:00,36.17,36.19,35.91,35.93,119900.0,29.977,29.9936,29.7615,29.7781,119900.0
2009-04-08 14:30:00,35.94,36.03,35.88,35.95,101300.0,29.7864,29.861,29.7367,29.7947,101300.0
2009-04-08 15:00:00,35.95,35.96,35.78,35.85,153900.0,29.7947,29.803,29.6538,29.7118,153900.0
2009-04-08 15:30:00,35.85,36.13,35.85,36.11,260600.0,29.7118,29.9438,29.7118,29.9273,260600.0
2009-04-09 09:30:00,36.85,37.0,36.63,36.93,172000.0,30.5406,30.6649,30.3582,30.6069,172000.0
2009-04-09 10:00:00,36.93,37.0,36.92,36.95,83700.0,30.6069,30.6649,30.5986,30.6234,83700.0
2009-04-09 10:30:00,36.95,36.97,36.8,36.87,69700.0,30.6234,30.64,30.4991,30.5571,69700.0
2009-04-09 11:00:00,36.87,36.88,36.68,36.7,86900.0,30.5571,30.5654,30.3997,30.4163,86900.0
2009-04-09 11:30:00,36.71,36.74,36.63,36.68,56400.0,30.4245,30.4494,30.3582,30.3997,56400.0
2009-04-09 12:00:00,36.69,36.73,36.58,36.73,59100.0,30.408,30.4411,30.3168,30.4411,59100.0
2009-04-09 12:30:00,36.73,36.85,36.73,36.73,74300.0,30.4411,30.5406,30.4411,30.4411,74300.0
2009-04-09 13:00:00,36.73,36.82,36.72,36.73,61100.0,30.4411,30.5157,30.4328,30.4411,61100.0
2009-04-09 13:30:00,36.74,36.78,36.73,36.76,39700.0,30.4494,30.4826,30.4411,30.466,39700.0
2009-04-09 14:00:00,36.75,36.81,36.73,36.8,95400.0,30.4577,30.5074,30.4411,30.4991,95400.0
2009-04-09 14:30:00,36.81,36.98,36.8,36.89,80800.0,30.5074,30.6483,30.4991,30.5737,80800.0
2009-04-09 15:00:00,36.89,36.9,36.75,36.75,140800.0,30.5737,30.582,30.4577,30.4577,140800.0
2009-04-09 15:30:00,36.75,36.89,36.73,36.89,285600.0,30.4577,30.5737,30.4411,30.5737,285600.0
2009-04-13 09:30:00,36.74,37.1,36.58,36.6,196000.0,30.4494,30.7478,30.3168,30.3334,196000.0
2009-04-13 10:00:00,36.6,37.01,36.59,36.62,138400.0,30.3334,30.6732,30.3251,30.35,138400.0
2009-04-13 10:30:00,36.61,36.62,36.45,36.49,101800.0,30.3417,30.35,30.2091,30.2422,101800.0
2009-04-13 11:00:00,36.48,36.53,36.25,36.5,117600.0,30.2339,30.2754,30.0433,30.2505,117600.0
2009-04-13 11:30:00,36.49,36.52,36.35,36.37,60000.0,30.2422,30.2671,30.1262,30.1428,60000.0
2009-04-13 12:00:00,36.37,36.4,36.36,36.4,21200.0,30.1428,30.1676,30.1345,30.1676,21200.0
2009-04-13 12:30:00,36.4,36.51,36.4,36.45,21000.0,30.1676,30.2588,30.1676,30.2091,21000.0
2009-04-13 13:00:00,36.43,36.56,36.35,36.46,42100.0,30.1925,30.3002,30.1262,30.2173,42100.0
2009-04-13 13:30:00,36.47,36.56,36.46,36.53,28400.0,30.2256,30.3002,30.2173,30.2754,28400.0
2009-04-13 14:00:00,36.55,36.69,36.53,36.59,128600.0,30.2919,30.408,30.2754,30.3251,128600.0
2009-04-13 14:30:00,36.58,36.64,36.55,36.58,83100.0,30.3168,30.3665,30.2919,30.3168,83100.0
2009-04-13 15:00:00,36.57,36.83,36.51,36.78,97300.0,30.3085,30.524,30.2588,30.4826,97300.0
2009-04-13 15:30:00,36.78,36.91,36.71,36.8,395600.0,30.4826,30.5903,30.4245,30.4991,395600.0
2009-04-14 09:30:00,36.35,36.59,36.12,36.52,121700.0,30.1262,30.3251,29.9356,30.2671,121700.0
2009-04-14 10:00:00,36.52,36.77,36.49,36.76,201800.0,30.2671,30.4743,30.2422,30.466,201800.0
2009-04-14 10:30:00,36.76,36.85,36.74,36.82,91200.0,30.466,30.5406,30.4494,30.5157,91200.0
2009-04-14 11:00:00,36.82,37.06,36.81,37.01,197300.0,30.5157,30.7146,30.5074,30.6732,197300.0
2009-04-14 11:30:00,37.02,37.14,37.02,37.07,48600.0,30.6815,30.7809,30.6815,30.7229,48600.0
2009-04-14 12:00:00,37.04,37.12,36.98,37.11,64900.0,30.698,30.7643,30.6483,30.7561,64900.0
2009-04-14 12:30:00,37.09,37.09,36.85,36.92,91300.0,30.7395,30.7395,30.5406,30.5986,91300.0
2009-04-14 13:00:00,36.92,37.08,36.92,37.01,115600.0,30.5986,30.7312,30.5986,30.6732,115600.0
2009-04-14 13:30:00,37.01,37.08,36.99,37.07,110200.0,30.6732,30.7312,30.6566,30.7229,110200.0
2009-04-14 14:00:00,37.06,37.1,36.98,37.01,141300.0,30.7146,30.7478,30.6483,30.6732,141300.0
2009-04-14 14:30:00,37.02,37.12,36.98,37.12,124300.0,30.6815,30.7643,30.6483,30.7643,124300.0
2009-04-14 15:00:00,37.13,37.15,37.06,37.1,152200.0,30.7726,30.7892,30.7146,30.7478,152200.0
2009-04-14 15:30:00,37.11,37.31,37.07,37.12,442300.0,30.7561,30.9218,30.7229,30.7643,442300.0
2009-04-15 09:30:00,37.06,37.53,36.94,37.35,198000.0,30.7146,31.1041,30.6152,30.955,198000.0
2009-04-15 10:00:00,37.34,37.47,37.2,37.34,108800.0,30.9467,31.0544,30.8306,30.9467,108800.0
2009-04-15 10:30:00,37.35,37.38,37.14,37.3,121300.0,30.955,30.9798,30.7809,30.9135,121300.0
2009-04-15 11:00:00,37.28,37.4,37.23,37.35,114900.0,30.8969,30.9964,30.8555,30.955,114900.0
2009-04-15 11:30:00,37.35,37.61,37.32,37.56,112300.0,30.955,31.1704,30.9301,31.129,112300.0
2009-04-15 12:00:00,37.57,37.59,37.35,37.36,90800.0,31.1373,31.1539,30.955,30.9632,90800.0
2009-04-15 12:30:00,37.36,37.55,37.33,37.55,62600.0,30.9632,31.1207,30.9384,31.1207,62600.0
2009-04-15 13:00:00,37.55,37.59,37.45,37.53,92000.0,31.1207,31.1539,31.0378,31.1041,92000.0
2009-04-15 13:30:00,37.52,37.52,37.28,37.36,85800.0,31.0959,31.0959,30.8969,30.9632,85800.0
2009-04-15 14:00:00,37.37,37.52,37.22,37.24,108400.0,30.9715,31.0959,30.8472,30.8638,108400.0
2009-04-15 14:30:00,37.24,37.26,37.08,37.14,297500.0,30.8638,30.8804,30.7312,30.7809,297500.0
2009-04-15 15:00:00,37.14,37.25,37.04,37.2,225600.0,30.7809,30.8721,30.698,30.8306,225600.0
2009-04-15 15:30:00,37.2,37.38,37.14,37.33,315800.0,30.8306,30.9798,30.7809,30.9384,315800.0
2009-04-16 09:30:00,37.54,37.61,37.07,37.09,96400.0,31.1124,31.1704,30.7229,30.7395,96400.0
2009-04-16 10:00:00,37.1,37.15,36.99,37.1,131500.0,30.7478,30.7892,30.6566,30.7478,131500.0
2009-04-16 10:30:00,37.11,37.21,36.99,37.02,91400.0,30.7561,30.8389,30.6566,30.6815,91400.0
2009-04-16 11:00:00,37.01,37.18,37.0,37.13,43700.0,30.6732,30.8141,30.6649,30.7726,43700.0
2009-04-16 11:30:00,37.14,37.26,37.05,37.25,102400.0,30.7809,30.8804,30.7063,30.8721,102400.0
2009-04-16 12:00:00,37.25,37.32,37.23,37.25,85100.0,30.8721,30.9301,30.8555,30.8721,85100.0
2009-04-16 12:30:00,37.24,37.28,37.17,37.27,63100.0,30.8638,30.8969,30.8058,30.8887,63100.0
2009-04-16 13:00:00,37.27,37.32,37.17,37.31,54000.0,30.8887,30.9301,30.8058,30.9218,54000.0
2009-04-16 13:30:00,37.31,37.32,37.15,37.23,63300.0,30.9218,30.9301,30.7892,30.8555,63300.0
2009-04-16 14:00:00,37.24,37.25,37.18,37.22,65000.0,30.8638,30.8721,30.8141,30.8472,65000.0
2009-04-16 14:30:00,37.22,37.41,37.21,37.33,140000.0,30.8472,31.0047,30.8389,30.9384,140000.0
2009-04-16 15:00:00,37.34,37.34,37.27,37.3,226200.0,30.9467,30.9467,30.8887,30.9135,226200.0
2009-04-16 15:30:00,37.29,37.41,37.21,37.21,413200.0,30.9052,31.0047,30.8389,30.8389,413200.0
2009-04-17 09:30:00,37.43,37.5,37.1,37.14,364000.0,31.0213,31.0793,30.7478,30.7809,364000.0
2009-04-17 10:00:00,37.15,37.32,37.14,37.26,190500.0,30.7892,30.9301,30.7809,30.8804,190500.0
2009-04-17 10:30:00,37.25,37.27,37.19,37.22,85100.0,30.8721,30.8887,30.8224,30.8472,85100.0
2009-04-17 11:00:00,37.24,37.39,37.18,37.38,67000.0,30.8638,30.9881,30.8141,30.9798,67000.0
2009-04-17 11:30:00,37.36,37.42,37.35,37.41,153000.0,30.9632,31.013,30.955,31.0047,153000.0
2009-04-17 12:00:00,37.41,37.59,37.4,37.54,86400.0,31.0047,31.1539,30.9964,31.1124,86400.0
2009-04-17 12:30:00,37.53,37.59,37.36,37.56,66900.0,31.1041,31.1539,30.9632,31.129,66900.0
2009-04-17 13:00:00,37.57,37.65,37.55,37.6,51000.0,31.1373,31.2036,31.1207,31.1622,51000.0
2009-04-17 13:30:00,37.6,37.7,37.58,37.68,54700.0,31.1622,31.245,31.1456,31.2285,54700.0
2009-04-17 14:00:00,37.68,37.77,37.67,37.77,97900.0,31.2285,31.303,31.2202,31.303,97900.0
2009-04-17 14:30:00,37.77,37.94,37.76,37.83,117600.0,31.303,31.4439,31.2948,31.3528,117600.0
2009-04-17 15:00:00,37.81,37.81,37.66,37.67,193000.0,31.3362,31.3362,31.2119,31.2202,193000.0
2009-04-17 15:30:00,37.67,37.75,37.57,37.66,330400.0,31.2202,31.2865,31.1373,31.2119,330400.0
2009-04-20 09:30:00,37.29,37.59,37.26,37.36,120500.0,30.9052,31.1539,30.8804,30.9632,120500.0
2009-04-20 10:00:00,37.33,37.52,37.2,37.47,233400.0,30.9384,31.0959,30.8306,31.0544,233400.0
2009-04-20 10:30:00,37.47,37.51,37.37,37.43,211900.0,31.0544,31.0876,30.9715,31.0213,211900.0
2009-04-20 11:00:00,37.43,37.59,37.39,37.52,127100.0,31.0213,31.1539,30.9881,31.0959,127100.0
2009-04-20 11:30:00,37.52,37.54,37.45,37.49,77300.0,31.0959,31.1124,31.0378,31.071,77300.0
2009-04-20 12:00:00,37.49,37.56,37.45,37.48,78600.0,31.071,31.129,31.0378,31.0627,78600.0
2009-04-20 12:30:00,37.48,37.51,37.42,37.49,57700.0,31.0627,31.0876,31.013,31.071,57700.0
2009-04-20 13:00:00,37.48,37.48,37.39,37.44,207000.0,31.0627,31.0627,30.9881,31.0296,207000.0
2009-04-20 13:30:00,37.44,37.5,37.44,37.45,96800.0,31.0296,31.0793,31.0296,31.0378,96800.0
2009-04-20 14:00:00,37.45,37.48,37.39,37.47,131400.0,31.0378,31.0627,30.9881,31.0544,131400.0
2009-04-20 14:30:00,37.47,37.57,37.44,37.46,106400.0,31.0544,31.1373,31.0296,31.0461,106400.0
2009-04-20 15:00:00,37.46,37.52,37.43,37.46,169100.0,31.0461,31.0959,31.0213,31.0461,169100.0
2009-04-20 15:30:00,37.46,37.53,37.43,37.46,387700.0,31.0461,31.1041,31.0213,31.0461,387700.0
2009-04-21 09:30:00,37.4,37.4,37.01,37.27,147400.0,30.9964,30.9964,30.6732,30.8887,147400.0
2009-04-21 10:00:00,37.26,37.4,37.19,37.27,134600.0,30.8804,30.9964,30.8224,30.8887,134600.0
2009-04-21 10:30:00,37.27,37.38,37.22,37.25,123700.0,30.8887,30.9798,30.8472,30.8721,123700.0
2009-04-21 11:00:00,37.26,37.34,37.22,37.29,125800.0,30.8804,30.9467,30.8472,30.9052,125800.0
2009-04-21 11:30:00,37.28,37.4,37.25,37.29,117000.0,30.8969,30.9964,30.8721,30.9052,117000.0
2009-04-21 12:00:00,37.3,37.3,37.22,37.22,183400.0,30.9135,30.9135,30.8472,30.8472,183400.0
2009-04-21 12:30:00,37.23,37.23,37.06,37.07,164700.0,30.8555,30.8555,30.7146,30.7229,164700.0
2009-04-21 13:00:00,37.07,37.22,37.02,37.1,102900.0,30.7229,30.8472,30.6815,30.7478,102900.0
2009-04-21 13:30:00,37.11,37.15,37.09,37.13,77500.0,30.7561,30.7892,30.7395,30.7726,77500.0
2009-04-21 14:00:00,37.14,37.24,37.06,37.23,127100.0,30.7809,30.8638,30.7146,30.8555,127100.0
2009-04-21 14:30:00,37.23,37.35,37.21,37.21,87800.0,30.8555,30.955,30.8389,30.8389,87800.0
2009-04-21 15:00:00,37.21,37.46,37.17,37.33,120200.0,30.8389,31.0461,30.8058,30.9384,120200.0
2009-04-21 15:30:00,37.33,37.48,37.26,37.45,245600.0,30.9384,31.0627,30.8804,31.0378,245600.0
2009-04-22 09:30:00,37.25,37.26,37.0,37.15,156700.0,30.8721,30.8804,30.6649,30.7892,156700.0
2009-04-22 10:00:00,37.15,37.55,37.14,37.46,135600.0,30.7892,31.1207,30.7809,31.0461,135600.0
2009-04-22 10:30:00,37.46,37.51,37.35,37.4,122200.0,31.0461,31.0876,30.955,30.9964,122200.0
2009-04-22 11:00:00,37.41,37.56,37.41,37.53,73200.0,31.0047,31.129,31.0047,31.1041,73200.0
2009-04-22 11:30:00,37.55,37.58,37.45,37.48,113000.0,31.1207,31.1456,31.0378,31.0627,113000.0
2009-04-22 12:00:00,37.48,37.64,37.47,37.56,59800.0,31.0627,31.1953,31.0544,31.129,59800.0
2009-04-22 12:30:00,37.54,37.6,37.44,37.5,128200.0,31.1124,31.1622,31.0296,31.0793,128200.0
2009-04-22 13:00:00,37.52,37.6,37.47,37.58,77200.0,31.0959,31.1622,31.0544,31.1456,77200.0
2009-04-22 13:30:00,37.58,37.64,37.35,37.4,125900.0,31.1456,31.1953,30.955,30.9964,125900.0
2009-04-22 14:00:00,37.41,37.56,37.4,37.47,130500.0,31.0047,31.129,30.9964,31.0544,130500.0
2009-04-22 14:30:00,37.48,37.63,37.48,37.51,202000.0,31.0627,31.187,31.0627,31.0876,202000.0
2009-04-22 15:00:00,37.51,37.67,37.42,37.5,279500.0,31.0876,31.2202,31.013,31.0793,279500.0
2009-04-22 15:30:00,37.49,37.59,36.92,37.01,655100.0,31.071,31.1539,30.5986,30.6732,655100.0
2009-04-23 09:30:00,37.03,37.15,36.81,37.04,203400.0,30.6898,30.7892,30.5074,30.698,203400.0
2009-04-23 10:00:00,37.04,37.11,36.77,37.11,144600.0,30.698,30.7561,30.4743,30.7561,144600.0
2009-04-23 10:30:00,37.11,37.29,36.96,37.0,142300.0,30.7561,30.9052,30.6317,30.6649,142300.0
2009-04-23 11:00:00,37.0,37.12,36.96,37.04,129500.0,30.6649,30.7643,30.6317,30.698,129500.0
2009-04-23 11:30:00,37.05,37.13,36.97,37.0,156900.0,30.7063,30.7726,30.64,30.6649,156900.0
2009-04-23 12:00:00,37.0,37.28,36.99,37.19,60800.0,30.6649,30.8969,30.6566,30.8224,60800.0
2009-04-23 12:30:00,37.2,37.24,37.08,37.17,62500.0,30.8306,30.8638,30.7312,30.8058,62500.0
2009-04-23 13:00:00,37.18,37.27,37.13,37.23,108900.0,30.8141,30.8887,30.7726,30.8555,108900.0
2009-04-23 13:30:00,37.23,37.24,37.06,37.17,58000.0,30.8555,30.8638,30.7146,30.8058,58000.0
2009-04-23 14:00:00,37.16,37.16,36.99,37.12,71500.0,30.7975,30.7975,30.6566,30.7643,71500.0
2009-04-23 14:30:00,37.13,37.26,36.97,36.97,152300.0,30.7726,30.8804,30.64,30.64,152300.0
2009-04-23 15:00:00,36.97,37.14,36.93,37.06,272700.0,30.64,30.7809,30.6069,30.7146,272700.0
2009-04-23 15:30:00,37.05,37.16,36.94,37.12,1005200.0,30.7063,30.7975,30.6152,30.7643,1005200.0
2009-04-24 09:30:00,37.36,37.78,37.11,37.76,118200.0,30.9632,31.3113,30.7561,31.2948,118200.0
2009-04-24 10:00:00,37.77,37.81,37.46,37.61,114600.0,31.303,31.3362,31.0461,31.1704,114600.0
2009-04-24 10:30:00,37.59,37.88,37.59,37.85,80900.0,31.1539,31.3942,31.1539,31.3694,80900.0
2009-04-24 11:00:00,37.85,37.9,37.7,37.84,70800.0,31.3694,31.4108,31.245,31.3611,70800.0
2009-04-24 11:30:00,37.87,38.0,37.87,37.98,86800.0,31.3859,31.4937,31.3859,31.4771,86800.0
2009-04-24 12:00:00,37.98,38.0,37.97,38.0,82800.0,31.4771,31.4937,31.4688,31.4937,82800.0
2009-04-24 12:30:00,38.0,38.16,37.98,38.13,206000.0,31.4937,31.6263,31.4771,31.6014,206000.0
2009-04-24 13:00:00,38.14,38.14,38.03,38.06,51000.0,31.6097,31.6097,31.5185,31.5434,51000.0
2009-04-24 13:30:00,38.04,38.06,37.73,37.74,116300.0,31.5268,31.5434,31.2699,31.2782,116300.0
2009-04-24 14:00:00,37.74,37.83,37.49,37.68,190100.0,31.2782,31.3528,31.071,31.2285,190100.0
2009-04-24 14:30:00,37.68,37.94,37.68,37.93,107400.0,31.2285,31.4439,31.2285,31.4357,107400.0
2009-04-24 15:00:00,37.93,38.15,37.9,38.09,121700.0,31.4357,31.618,31.4108,31.5683,121700.0
2009-04-24 15:30:00,38.08,38.15,37.72,37.85,238500.0,31.56,31.618,31.2616,31.3694,238500.0
2009-04-27 09:30:00,37.54,38.04,37.54,37.99,164300.0,31.1124,31.5268,31.1124,31.4854,164300.0
2009-04-27 10:00:00,37.99,38.08,37.74,38.07,173400.0,31.4854,31.56,31.2782,31.5517,173400.0
2009-04-27 10:30:00,38.06,38.16,37.97,38.08,130700.0,31.5434,31.6263,31.4688,31.56,130700.0
2009-04-27 11:00:00,38.09,38.2,37.87,37.93,117800.0,31.5683,31.6594,31.3859,31.4357,117800.0
2009-04-27 11:30:00,37.93,38.1,37.83,37.92,79300.0,31.4357,31.5765,31.3528,31.4274,79300.0
2009-04-27 12:00:00,37.92,38.1,37.92,38.03,70300.0,31.4274,31.5765,31.4274,31.5185,70300.0
2009-04-27 12:30:00,38.03,38.1,37.91,38.0,63000.0,31.5185,31.5765,31.4191,31.4937,63000.0
2009-04-27 13:00:00,37.99,38.0,37.81,37.82,59100.0,31.4854,31.4937,31.3362,31.3445,59100.0
2009-04-27 13:30:00,37.81,37.82,37.53,37.57,89900.0,31.3362,31.3445,31.1041,31.1373,89900.0
2009-04-27 14:00:00,37.57,37.68,37.5,37.51,207500.0,31.1373,31.2285,31.0793,31.0876,207500.0
2009-04-27 14:30:00,37.52,37.61,37.49,37.52,296400.0,31.0959,31.1704,31.071,31.0959,296400.0
2009-04-27 15:00:00,37.52,37.65,37.41,37.5,290200.0,31.0959,31.2036,31.0047,31.0793,290200.0
2009-04-27 15:30:00,37.49,37.65,37.35,37.44,438400.0,31.071,31.2036,30.955,31.0296,438400.0
2009-04-28 09:30:00,37.12,38.32,37.12,38.06,251100.0,30.7643,31.7589,30.7643,31.5434,251100.0
2009-04-28 10:00:00,38.08,38.27,38.04,38.09,208700.0,31.56,31.7174,31.5268,31.5683,208700.0
2009-04-28 10:30:00,38.09,38.43,37.93,38.3,198400.0,31.5683,31.85,31.4357,31.7423,198400.0
2009-04-28 11:00:00,38.3,38.45,38.17,38.18,73300.0,31.7423,31.8666,31.6346,31.6428,73300.0
2009-04-28 11:30:00,38.18,38.3,38.14,38.26,51900.0,31.6428,31.7423,31.6097,31.7092,51900.0
2009-04-28 12:00:00,38.26,38.5,38.26,38.49,147700.0,31.7092,31.9081,31.7092,31.8998,147700.0
2009-04-28 12:30:00,38.49,38.49,38.28,38.34,67800.0,31.8998,31.8998,31.7257,31.7755,67800.0
2009-04-28 13:00:00,38.35,38.42,38.15,38.31,123900.0,31.7837,31.8418,31.618,31.7506,123900.0
2009-04-28 13:30:00,38.3,38.46,38.29,38.37,83100.0,31.7423,31.8749,31.734,31.8003,83100.0
2009-04-28 14:00:00,38.36,38.54,38.34,38.44,144800.0,31.792,31.9412,31.7755,31.8583,144800.0
2009-04-28 14:30:00,38.45,38.52,38.33,38.36,98600.0,31.8666,31.9246,31.7672,31.792,98600.0
2009-04-28 15:00:00,38.36,38.41,38.27,38.29,293600.0,31.792,31.8335,31.7174,31.734,293600.0
2009-04-28 15:30:00,38.28,38.36,38.15,38.16,370900.0,31.7257,31.792,31.618,31.6263,370900.0
2009-04-29 09:30:00,38.44,38.91,38.38,38.68,127400.0,31.8583,32.2479,31.8086,32.0572,127400.0
2009-04-29 10:00:00,38.68,38.78,38.48,38.76,139900.0,32.0572,32.1401,31.8915,32.1235,139900.0
2009-04-29 10:30:00,38.75,38.97,38.75,38.97,101200.0,32.1153,32.2976,32.1153,32.2976,101200.0
2009-04-29 11:00:00,38.97,39.0,38.85,38.88,109300.0,32.2976,32.3224,32.1981,32.223,109300.0
2009-04-29 11:30:00,38.89,38.92,38.76,38.91,90200.0,32.2313,32.2561,32.1235,32.2479,90200.0
2009-04-29 12:00:00,38.91,38.99,38.75,38.84,48100.0,32.2479,32.3142,32.1153,32.1898,48100.0
2009-04-29 12:30:00,38.86,38.87,38.71,38.75,81500.0,32.2064,32.2147,32.0821,32.1153,81500.0
2009-04-29 13:00:00,38.76,38.98,38.74,38.96,64200.0,32.1235,32.3059,32.107,32.2893,64200.0
2009-04-29 13:30:00,38.96,38.97,38.9,38.94,46100.0,32.2893,32.2976,32.2396,32.2727,46100.0
2009-04-29 14:00:00,38.94,39.05,38.84,38.97,110800.0,32.2727,32.3639,32.1898,32.2976,110800.0
2009-04-29 14:30:00,39.0,39.21,38.95,39.07,147800.0,32.3224,32.4965,32.281,32.3805,147800.0
2009-04-29 15:00:00,39.06,39.09,38.83,38.88,235500.0,32.3722,32.397,32.1816,32.223,235500.0
2009-04-29 15:30:00,38.88,39.08,38.77,38.96,294500.0,32.223,32.3888,32.1318,32.2893,294500.0
2009-04-30 09:30:00,39.45,39.54,39.29,39.48,142700.0,32.6954,32.77,32.5628,32.7203,142700.0
2009-04-30 10:00:00,39.47,39.55,39.15,39.15,141500.0,32.712,32.7783,32.4468,32.4468,141500.0
2009-04-30 10:30:00,39.16,39.16,38.94,39.04,151300.0,32.4551,32.4551,32.2727,32.3556,151300.0
2009-04-30 11:00:00,39.03,39.14,38.92,38.98,107500.0,32.3473,32.4385,32.2561,32.3059,107500.0
2009-04-30 11:30:00,38.99,39.02,38.71,38.71,80700.0,32.3142,32.339,32.0821,32.0821,80700.0
2009-04-30 12:00:00,38.72,38.78,38.63,38.72,86800.0,32.0904,32.1401,32.0158,32.0904,86800.0
2009-04-30 12:30:00,38.73,38.75,38.32,38.39,142500.0,32.0987,32.1153,31.7589,31.8169,142500.0
2009-04-30 13:00:00,38.38,38.52,38.28,38.33,75500.0,31.8086,31.9246,31.7257,31.7672,75500.0
2009-04-30 13:30:00,38.33,38.51,38.28,38.45,72900.0,31.7672,31.9163,31.7257,31.8666,72900.0
2009-04-30 14:00:00,38.46,38.58,38.34,38.56,75300.0,31.8749,31.9744,31.7755,31.9578,75300.0
2009-04-30 14:30:00,38.55,38.6,38.41,38.6,64100.0,31.9495,31.9909,31.8335,31.9909,64100.0
2009-04-30 15:00:00,38.6,38.6,38.38,38.58,151700.0,31.9909,31.9909,31.8086,31.9744,151700.0
2009-04-30 15:30:00,38.58,38.76,38.49,38.53,354700.0,31.9744,32.1235,31.8998,31.9329,354700.0
2009-05-01 09:30:00,38.48,38.55,38.02,38.24,93600.0,31.8915,31.9495,31.5102,31.6926,93600.0
2009-05-01 10:00:00,38.26,38.31,37.76,37.83,129000.0,31.7092,31.7506,31.2948,31.3528,129000.0
2009-05-01 10:30:00,37.83,37.92,37.77,37.85,76400.0,31.3528,31.4274,31.303,31.3694,76400.0
2009-05-01 11:00:00,37.86,38.1,37.84,38.04,90700.0,31.3776,31.5765,31.3611,31.5268,90700.0
2009-05-01 11:30:00,38.04,38.04,37.85,37.85,44300.0,31.5268,31.5268,31.3694,31.3694,44300.0
2009-05-01 12:00:00,37.85,37.96,37.76,37.83,67500.0,31.3694,31.4605,31.2948,31.3528,67500.0
2009-05-01 12:30:00,37.82,37.97,37.76,37.87,95200.0,31.3445,31.4688,31.2948,31.3859,95200.0
2009-05-01 13:00:00,37.87,38.02,37.8,38.02,48600.0,31.3859,31.5102,31.3279,31.5102,48600.0
2009-05-01 13:30:00,38.02,38.11,37.98,38.06,84500.0,31.5102,31.5848,31.4771,31.5434,84500.0
2009-05-01 14:00:00,38.05,38.12,37.9,37.94,60400.0,31.5351,31.5931,31.4108,31.4439,60400.0
2009-05-01 14:30:00,37.93,37.96,37.76,37.88,122200.0,31.4357,31.4605,31.2948,31.3942,122200.0
2009-05-01 15:00:00,37.87,38.04,37.82,37.85,109600.0,31.3859,31.5268,31.3445,31.3694,109600.0
2009-05-01 15:30:00,37.84,38.11,37.76,38.07,425400.0,31.3611,31.5848,31.2948,31.5517,425400.0
2009-05-04 09:30:00,38.99,38.99,37.47,38.84,181200.0,32.3142,32.3142,31.0544,32.1898,181200.0
2009-05-04 10:00:00,38.88,39.34,38.88,39.32,191500.0,32.223,32.6042,32.223,32.5877,191500.0
2009-05-04 10:30:00,39.33,39.39,39.25,39.28,93400.0,32.5959,32.6457,32.5296,32.5545,93400.0
2009-05-04 11:00:00,39.27,39.55,39.27,39.54,117000.0,32.5462,32.7783,32.5462,32.77,117000.0
2009-05-04 11:30:00,39.56,39.63,39.54,39.54,99300.0,32.7866,32.8446,32.77,32.77,99300.0
2009-05-04 12:00:00,39.54,39.67,39.37,39.38,165300.0,32.77,32.8777,32.6291,32.6374,165300.0
2009-05-04 12:30:00,39.38,39.58,39.34,39.43,115300.0,32.6374,32.8031,32.6042,32.6788,115300.0
2009-05-04 13:00:00,39.43,39.66,39.43,39.64,75400.0,32.6788,32.8694,32.6788,32.8529,75400.0
2009-05-04 13:30:00,39.64,40.0,39.63,39.93,343100.0,32.8529,33.1512,32.8446,33.0932,343100.0
2009-05-04 14:00:00,39.93,39.99,39.83,39.98,134300.0,33.0932,33.1429,33.0103,33.1347,134300.0
2009-05-04 14:30:00,39.98,39.99,39.85,39.88,197400.0,33.1347,33.1429,33.0269,33.0518,197400.0
2009-05-04 15:00:00,39.89,39.9,39.74,39.76,188300.0,33.0601,33.0684,32.9357,32.9523,188300.0
2009-05-04 15:30:00,39.76,39.93,39.66,39.92,556300.0,32.9523,33.0932,32.8694,33.0849,556300.0
2009-05-05 09:30:00,39.82,39.83,39.55,39.72,125500.0,33.002,33.0103,32.7783,32.9192,125500.0
2009-05-05 10:00:00,39.72,39.82,39.59,39.64,115800.0,32.9192,33.002,32.8114,32.8529,115800.0
2009-05-05 10:30:00,39.62,39.73,39.5,39.5,63400.0,32.8363,32.9275,32.7368,32.7368,63400.0
2009-05-05 11:00:00,39.51,39.52,39.39,39.5,64300.0,32.7451,32.7534,32.6457,32.7368,64300.0
2009-05-05 11:30:00,39.49,39.63,39.45,39.51,98700.0,32.7286,32.8446,32.6954,32.7451,98700.0
2009-05-05 12:00:00,39.51,39.72,39.5,39.64,65600.0,32.7451,32.9192,32.7368,32.8529,65600.0
2009-05-05 12:30:00,39.63,39.77,39.62,39.76,76800.0,32.8446,32.9606,32.8363,32.9523,76800.0
2009-05-05 13:00:00,39.75,39.79,39.62,39.63,62200.0,32.944,32.9772,32.8363,32.8446,62200.0
2009-05-05 13:30:00,39.64,39.74,39.6,39.62,105500.0,32.8529,32.9357,32.8197,32.8363,105500.0
2009-05-05 14:00:00,39.62,39.81,39.53,39.55,91000.0,32.8363,32.9938,32.7617,32.7783,91000.0
2009-05-05 14:30:00,39.56,39.76,39.5,39.73,85000.0,32.7866,32.9523,32.7368,32.9275,85000.0
2009-05-05 15:00:00,39.72,39.74,39.51,39.6,111400.0,32.9192,32.9357,32.7451,32.8197,111400.0
2009-05-05 15:30:00,39.61,39.68,39.48,39.55,216500.0,32.828,32.886,32.7203,32.7783,216500.0
2009-05-06 09:30:00,39.96,40.04,39.47,39.62,130400.0,33.1181,33.1844,32.712,32.8363,130400.0
2009-05-06 10:00:00,39.62,39.62,39.16,39.22,158500.0,32.8363,32.8363,32.4551,32.5048,158500.0
2009-05-06 10:30:00,39.22,39.41,39.15,39.41,76000.0,32.5048,32.6622,32.4468,32.6622,76000.0
2009-05-06 11:00:00,39.41,39.42,39.17,39.27,115500.0,32.6622,32.6705,32.4633,32.5462,115500.0
2009-05-06 11:30:00,39.3,39.38,39.25,39.37,79300.0,32.5711,32.6374,32.5296,32.6291,79300.0
2009-05-06 12:00:00,39.4,39.4,39.2,39.28,105900.0,32.654,32.654,32.4882,32.5545,105900.0
2009-05-06 12:30:00,39.28,39.28,38.95,38.96,71000.0,32.5545,32.5545,32.281,32.2893,71000.0
2009-05-06 13:00:00,38.96,39.0,38.79,38.8,95600.0,32.2893,32.3224,32.1484,32.1567,95600.0
2009-05-06 13:30:00,38.8,39.01,38.78,38.99,194900.0,32.1567,32.3307,32.1401,32.3142,194900.0
2009-05-06 14:00:00,38.99,39.03,38.87,39.01,118500.0,32.3142,32.3473,32.2147,32.3307,118500.0
2009-05-06 14:30:00,39.01,39.03,38.86,38.87,139900.0,32.3307,32.3473,32.2064,32.2147,139900.0
2009-05-06 15:00:00,38.87,38.9,38.72,38.79,155300.0,32.2147,32.2396,32.0904,32.1484,155300.0
2009-05-06 15:30:00,38.79,38.97,38.69,38.89,325300.0,32.1484,32.2976,32.0655,32.2313,325300.0
2009-05-07 09:30:00,39.0,39.14,38.83,38.83,238400.0,32.3224,32.4385,32.1816,32.1816,238400.0
2009-05-07 10:00:00,38.83,38.86,38.55,38.75,222400.0,32.1816,32.2064,31.9495,32.1153,222400.0
2009-05-07 10:30:00,38.75,39.0,38.7,38.96,191500.0,32.1153,32.3224,32.0738,32.2893,191500.0
2009-05-07 11:00:00,38.95,38.97,38.65,38.67,155300.0,32.281,32.2976,32.0324,32.049,155300.0
2009-05-07 11:30:00,38.67,38.77,38.64,38.75,58500.0,32.049,32.1318,32.0241,32.1153,58500.0
2009-05-07 12:00:00,38.75,38.89,38.71,38.83,110700.0,32.1153,32.2313,32.0821,32.1816,110700.0
2009-05-07 12:30:00,38.83,38.93,38.82,38.83,136800.0,32.1816,32.2644,32.1733,32.1816,136800.0
2009-05-07 13:00:00,38.83,38.84,38.68,38.84,85100.0,32.1816,32.1898,32.0572,32.1898,85100.0
2009-05-07 13:30:00,38.84,38.84,38.7,38.75,85100.0,32.1898,32.1898,32.0738,32.1153,85100.0
2009-05-07 14:00:00,38.75,38.77,38.56,38.7,70400.0,32.1153,32.1318,31.9578,32.0738,70400.0
2009-05-07 14:30:00,38.7,38.71,38.5,38.58,113800.0,32.0738,32.0821,31.9081,31.9744,113800.0
2009-05-07 15:00:00,38.58,38.67,38.47,38.54,212100.0,31.9744,32.049,31.8832,31.9412,212100.0
2009-05-07 15:30:00,38.51,38.74,38.37,38.63,281000.0,31.9163,32.107,31.8003,32.0158,281000.0
2009-05-08 09:30:00,39.08,39.08,38.81,38.84,180000.0,32.3888,32.3888,32.165,32.1898,180000.0
2009-05-08 10:00:00,38.85,38.85,38.45,38.52,252700.0,32.1981,32.1981,31.8666,31.9246,252700.0
2009-05-08 10:30:00,38.5,38.56,38.36,38.38,134800.0,31.9081,31.9578,31.792,31.8086,134800.0
2009-05-08 11:00:00,38.38,38.56,38.33,38.34,108500.0,31.8086,31.9578,31.7672,31.7755,108500.0
2009-05-08 11:30:00,38.34,38.42,38.28,38.41,85200.0,31.7755,31.8418,31.7257,31.8335,85200.0
2009-05-08 12:00:00,38.41,38.57,38.39,38.55,85900.0,31.8335,31.9661,31.8169,31.9495,85900.0
2009-05-08 12:30:00,38.53,38.55,38.31,38.46,92700.0,31.9329,31.9495,31.7506,31.8749,92700.0
2009-05-08 13:00:00,38.45,38.47,38.33,38.33,98100.0,31.8666,31.8832,31.7672,31.7672,98100.0
2009-05-08 13:30:00,38.33,38.46,38.25,38.26,95700.0,31.7672,31.8749,31.7009,31.7092,95700.0
2009-05-08 14:00:00,38.26,38.57,38.26,38.4,154100.0,31.7092,31.9661,31.7092,31.8252,154100.0
2009-05-08 14:30:00,38.4,38.53,38.34,38.52,187000.0,31.8252,31.9329,31.7755,31.9246,187000.0
2009-05-08 15:00:00,38.51,38.54,38.35,38.35,197600.0,31.9163,31.9412,31.7837,31.7837,197600.0
2009-05-08 15:30:00,38.35,38.35,38.17,38.3,337200.0,31.7837,31.7837,31.6346,31.7423,337200.0
2009-05-11 09:30:00,37.99,38.21,37.63,37.83,168700.0,31.4854,31.6677,31.187,31.3528,168700.0
2009-05-11 10:00:00,37.83,38.15,37.76,37.96,174000.0,31.3528,31.618,31.2948,31.4605,174000.0
2009-05-11 10:30:00,37.96,38.13,37.87,38.01,176300.0,31.4605,31.6014,31.3859,31.502,176300.0
2009-05-11 11:00:00,38.0,38.03,37.9,37.93,122600.0,31.4937,31.5185,31.4108,31.4357,122600.0
2009-05-11 11:30:00,37.94,37.97,37.83,37.93,69500.0,31.4439,31.4688,31.3528,31.4357,69500.0
2009-05-11 12:00:00,37.92,37.96,37.85,37.88,88400.0,31.4274,31.4605,31.3694,31.3942,88400.0
2009-05-11 12:30:00,37.87,38.03,37.87,38.0,86500.0,31.3859,31.5185,31.3859,31.4937,86500.0
2009-05-11 13:00:00,38.0,38.11,37.93,37.98,89900.0,31.4937,31.5848,31.4357,31.4771,89900.0
2009-05-11 13:30:00,37.99,38.24,37.95,38.18,73100.0,31.4854,31.6926,31.4522,31.6428,73100.0
2009-05-11 14:00:00,38.19,38.2,38.09,38.16,153100.0,31.6511,31.6594,31.5683,31.6263,153100.0
2009-05-11 14:30:00,38.16,38.25,38.04,38.05,113600.0,31.6263,31.7009,31.5268,31.5351,113600.0
2009-05-11 15:00:00,38.04,38.05,37.77,37.79,239500.0,31.5268,31.5351,31.303,31.3196,239500.0
2009-05-11 15:30:00,37.79,37.87,37.72,37.77,316100.0,31.3196,31.3859,31.2616,31.303,316100.0
2009-05-12 09:30:00,38.08,38.11,37.77,37.9,105300.0,31.56,31.5848,31.303,31.4108,105300.0
2009-05-12 10:00:00,37.91,37.92,37.71,37.79,108500.0,31.4191,31.4274,31.2533,31.3196,108500.0
2009-05-12 10:30:00,37.78,37.9,37.67,37.9,92800.0,31.3113,31.4108,31.2202,31.4108,92800.0
2009-05-12 11:00:00,37.92,37.99,37.88,37.94,102900.0,31.4274,31.4854,31.3942,31.4439,102900.0
2009-05-12 11:30:00,37.95,38.08,37.92,38.03,59500.0,31.4522,31.56,31.4274,31.5185,59500.0
2009-05-12 12:00:00,38.03,38.03,37.84,37.9,46600.0,31.5185,31.5185,31.3611,31.4108,46600.0
2009-05-12 12:30:00,37.91,37.97,37.73,37.78,62700.0,31.4191,31.4688,31.2699,31.3113,62700.0
2009-05-12 13:00:00,37.79,37.91,37.73,37.88,55600.0,31.3196,31.4191,31.2699,31.3942,55600.0
2009-05-12 13:30:00,37.89,37.93,37.71,37.71,84100.0,31.4025,31.4357,31.2533,31.2533,84100.0
2009-05-12 14:00:00,37.71,37.88,37.69,37.83,146400.0,31.2533,31.3942,31.2367,31.3528,146400.0
2009-05-12 14:30:00,37.83,38.19,37.81,38.12,141900.0,31.3528,31.6511,31.3362,31.5931,141900.0
2009-05-12 15:00:00,38.13,38.39,38.1,38.33,115500.0,31.6014,31.8169,31.5765,31.7672,115500.0
2009-05-12 15:30:00,38.32,38.37,38.06,38.17,221600.0,31.7589,31.8003,31.5434,31.6346,221600.0
2009-05-13 09:30:00,37.81,37.81,37.26,37.3,167000.0,31.3362,31.3362,30.8804,30.9135,167000.0
2009-05-13 10:00:00,37.3,37.38,37.15,37.3,116400.0,30.9135,30.9798,30.7892,30.9135,116400.0
2009-05-13 10:30:00,37.3,37.39,37.02,37.04,116200.0,30.9135,30.9881,30.6815,30.698,116200.0
2009-05-13 11:00:00,37.03,37.16,36.99,37.05,118300.0,30.6898,30.7975,30.6566,30.7063,118300.0
2009-05-13 11:30:00,37.05,37.05,36.85,36.85,82400.0,30.7063,30.7063,30.5406,30.5406,82400.0
2009-05-13 12:00:00,36.86,36.87,36.61,36.65,167700.0,30.5489,30.5571,30.3417,30.3748,167700.0
2009-05-13 12:30:00,36.66,36.66,36.5,36.5,144700.0,30.3831,30.3831,30.2505,30.2505,144700.0
2009-05-13 13:00:00,36.48,36.57,36.47,36.5,111900.0,30.2339,30.3085,30.2256,30.2505,111900.0
2009-05-13 13:30:00,36.49,36.74,36.48,36.73,95300.0,30.2422,30.4494,30.2339,30.4411,95300.0
2009-05-13 14:00:00,36.74,36.75,36.59,36.67,93500.0,30.4494,30.4577,30.3251,30.3914,93500.0
2009-05-13 14:30:00,36.67,36.82,36.63,36.81,121300.0,30.3914,30.5157,30.3582,30.5074,121300.0
2009-05-13 15:00:00,36.81,36.86,36.65,36.77,163500.0,30.5074,30.5489,30.3748,30.4743,163500.0
2009-05-13 15:30:00,36.76,36.9,36.56,36.64,442000.0,30.466,30.582,30.3002,30.3665,442000.0
2009-05-14 09:30:00,36.6,36.86,36.52,36.81,204100.0,30.3334,30.5489,30.2671,30.5074,204100.0
2009-05-14 10:00:00,36.8,37.05,36.8,36.91,146600.0,30.4991,30.7063,30.4991,30.5903,146600.0
2009-05-14 10:30:00,36.9,36.99,36.67,36.79,69500.0,30.582,30.6566,30.3914,30.4908,69500.0
2009-05-14 11:00:00,36.78,36.95,36.73,36.74,95900.0,30.4826,30.6234,30.4411,30.4494,95900.0
2009-05-14 11:30:00,36.74,36.94,36.73,36.91,81800.0,30.4494,30.6152,30.4411,30.5903,81800.0
2009-05-14 12:00:00,36.9,36.92,36.82,36.92,108200.0,30.582,30.5986,30.5157,30.5986,108200.0
2009-05-14 12:30:00,36.91,37.01,36.88,36.99,176700.0,30.5903,30.6732,30.5654,30.6566,176700.0
2009-05-14 13:00:00,36.98,37.05,36.9,37.02,63300.0,30.6483,30.7063,30.582,30.6815,63300.0
2009-05-14 13:30:00,37.01,37.14,36.98,37.06,62200.0,30.6732,30.7809,30.6483,30.7146,62200.0
2009-05-14 14:00:00,37.04,37.25,37.04,37.2,90800.0,30.698,30.8721,30.698,30.8306,90800.0
2009-05-14 14:30:00,37.2,37.27,37.13,37.17,83600.0,30.8306,30.8887,30.7726,30.8058,83600.0
2009-05-14 15:00:00,37.18,37.23,36.99,37.07,144200.0,30.8141,30.8555,30.6566,30.7229,144200.0
2009-05-14 15:30:00,37.07,37.1,36.84,36.94,280700.0,30.7229,30.7478,30.5323,30.6152,280700.0
2009-05-15 09:30:00,36.37,36.69,36.24,36.48,364300.0,30.1428,30.408,30.035,30.2339,364300.0
2009-05-15 10:00:00,36.5,36.53,36.33,36.44,227800.0,30.2505,30.2754,30.1096,30.2008,227800.0
2009-05-15 10:30:00,36.46,36.56,36.42,36.52,134000.0,30.2173,30.3002,30.1842,30.2671,134000.0
2009-05-15 11:00:00,36.52,36.59,36.38,36.43,135800.0,30.2671,30.3251,30.151,30.1925,135800.0
2009-05-15 11:30:00,36.42,36.49,36.05,36.05,198700.0,30.1842,30.2422,29.8775,29.8775,198700.0
2009-05-15 12:00:00,36.05,36.29,36.05,36.2,118800.0,29.8775,30.0765,29.8775,30.0019,118800.0
2009-05-15 12:30:00,36.2,36.23,36.11,36.13,82100.0,30.0019,30.0267,29.9273,29.9438,82100.0
2009-05-15 13:00:00,36.14,36.16,36.01,36.05,96300.0,29.9521,29.9687,29.8444,29.8775,96300.0
2009-05-15 13:30:00,36.05,36.2,36.01,36.2,69900.0,29.8775,30.0019,29.8444,30.0019,69900.0
2009-05-15 14:00:00,36.18,36.26,36.1,36.17,99300.0,29.9853,30.0516,29.919,29.977,99300.0
2009-05-15 14:30:00,36.18,36.19,36.04,36.14,137400.0,29.9853,29.9936,29.8693,29.9521,137400.0
2009-05-15 15:00:00,36.14,36.31,36.08,36.27,154100.0,29.9521,30.093,29.9024,30.0599,154100.0
2009-05-15 15:30:00,36.28,36.33,36.12,36.33,316200.0,30.0682,30.1096,29.9356,30.1096,316200.0
2009-05-18 09:30:00,36.53,36.87,36.41,36.66,148200.0,30.2754,30.5571,30.1759,30.3831,148200.0
2009-05-18 10:00:00,36.66,36.66,36.39,36.56,115300.0,30.3831,30.3831,30.1593,30.3002,115300.0
2009-05-18 10:30:00,36.56,36.76,36.55,36.66,94900.0,30.3002,30.466,30.2919,30.3831,94900.0
2009-05-18 11:00:00,36.65,36.69,36.46,36.5,112700.0,30.3748,30.408,30.2173,30.2505,112700.0
2009-05-18 11:30:00,36.51,36.61,36.5,36.57,140800.0,30.2588,30.3417,30.2505,30.3085,140800.0
2009-05-18 12:00:00,36.57,36.62,36.53,36.57,181000.0,30.3085,30.35,30.2754,30.3085,181000.0
2009-05-18 12:30:00,36.58,36.62,36.53,36.62,133600.0,30.3168,30.35,30.2754,30.35,133600.0
2009-05-18 13:00:00,36.62,36.63,36.51,36.57,73300.0,30.35,30.3582,30.2588,30.3085,73300.0
2009-05-18 13:30:00,36.57,36.63,36.49,36.58,47800.0,30.3085,30.3582,30.2422,30.3168,47800.0
2009-05-18 14:00:00,36.59,36.72,36.53,36.57,54400.0,30.3251,30.4328,30.2754,30.3085,54400.0
2009-05-18 14:30:00,36.59,36.77,36.58,36.77,54300.0,30.3251,30.4743,30.3168,30.4743,54300.0
2009-05-18 15:00:00,36.76,36.79,36.66,36.66,93900.0,30.466,30.4908,30.3831,30.3831,93900.0
2009-05-18 15:30:00,36.66,36.89,36.62,36.88,341000.0,30.3831,30.5737,30.35,30.5654,341000.0
2009-05-19 09:30:00,36.78,36.96,36.62,36.67,132300.0,30.4826,30.6317,30.35,30.3914,132300.0
2009-05-19 10:00:00,36.62,36.83,36.5,36.74,325200.0,30.35,30.524,30.2505,30.4494,325200.0
2009-05-19 10:30:00,36.74,37.02,36.74,36.81,152300.0,30.4494,30.6815,30.4494,30.5074,152300.0
2009-05-19 11:00:00,36.81,36.85,36.62,36.66,100600.0,30.5074,30.5406,30.35,30.3831,100600.0
2009-05-19 11:30:00,36.67,36.68,36.47,36.52,155900.0,30.3914,30.3997,30.2256,30.2671,155900.0
2009-05-19 12:00:00,36.52,36.62,36.5,36.6,117600.0,30.2671,30.35,30.2505,30.3334,117600.0
2009-05-19 12:30:00,36.59,36.69,36.46,36.53,138200.0,30.3251,30.408,30.2173,30.2754,138200.0
2009-05-19 13:00:00,36.53,36.57,36.48,36.55,66100.0,30.2754,30.3085,30.2339,30.2919,66100.0
2009-05-19 13:30:00,36.55,36.55,36.49,36.52,85700.0,30.2919,30.2919,30.2422,30.2671,85700.0
2009-05-19 14:00:00,36.53,36.63,36.49,36.63,111400.0,30.2754,30.3582,30.2422,30.3582,111400.0
2009-05-19 14:30:00,36.61,36.74,36.61,36.72,99900.0,30.3417,30.4494,30.3417,30.4328,99900.0
2009-05-19 15:00:00,36.72,36.79,36.62,36.68,111800.0,30.4328,30.4908,30.35,30.3997,111800.0
2009-05-19 15:30:00,36.69,36.71,36.52,36.54,308600.0,30.408,30.4245,30.2671,30.2836,308600.0
2009-05-20 09:30:00,36.79,37.28,36.66,37.23,120000.0,30.4908,30.8969,30.3831,30.8555,120000.0
2009-05-20 10:00:00,37.23,37.63,37.23,37.53,136500.0,30.8555,31.187,30.8555,31.1041,136500.0
2009-05-20 10:30:00,37.53,37.57,37.47,37.52,101300.0,31.1041,31.1373,31.0544,31.0959,101300.0
2009-05-20 11:00:00,37.51,37.56,37.41,37.49,80500.0,31.0876,31.129,31.0047,31.071,80500.0
2009-05-20 11:30:00,37.49,37.62,37.36,37.38,79700.0,31.071,31.1787,30.9632,30.9798,79700.0
2009-05-20 12:00:00,37.38,37.43,37.22,37.28,85000.0,30.9798,31.0213,30.8472,30.8969,85000.0
2009-05-20 12:30:00,37.28,37.33,37.14,37.18,62700.0,30.8969,30.9384,30.7809,30.8141,62700.0
2009-05-20 13:00:00,37.18,37.28,37.11,37.24,66400.0,30.8141,30.8969,30.7561,30.8638,66400.0
2009-05-20 13:30:00,37.25,37.49,37.24,37.48,85300.0,30.8721,31.071,30.8638,31.0627,85300.0
2009-05-20 14:00:00,37.49,37.56,37.27,37.52,126600.0,31.071,31.129,30.8887,31.0959,126600.0
2009-05-20 14:30:00,37.52,37.58,37.36,37.52,116000.0,31.0959,31.1456,30.9632,31.0959,116000.0
2009-05-20 15:00:00,37.53,37.53,37.14,37.15,228400.0,31.1041,31.1041,30.7809,30.7892,228400.0
2009-05-20 15:30:00,37.16,37.22,36.95,37.04,373800.0,30.7975,30.8472,30.6234,30.698,373800.0
2009-05-21 09:30:00,36.7,36.8,36.45,36.64,191900.0,30.4163,30.4991,30.2091,30.3665,191900.0
2009-05-21 10:00:00,36.63,36.87,36.56,36.57,144800.0,30.3582,30.5571,30.3002,30.3085,144800.0
2009-05-21 10:30:00,36.56,36.74,36.52,36.63,144100.0,30.3002,30.4494,30.2671,30.3582,144100.0
2009-05-21 11:00:00,36.63,36.83,36.63,36.77,94400.0,30.3582,30.524,30.3582,30.4743,94400.0
2009-05-21 11:30:00,36.77,36.94,36.73,36.86,69500.0,30.4743,30.6152,30.4411,30.5489,69500.0
2009-05-21 12:00:00,36.86,36.9,36.73,36.77,111000.0,30.5489,30.582,30.4411,30.4743,111000.0
2009-05-21 12:30:00,36.77,36.87,36.73,36.87,66500.0,30.4743,30.5571,30.4411,30.5571,66500.0
2009-05-21 13:00:00,36.86,36.97,36.79,36.84,94800.0,30.5489,30.64,30.4908,30.5323,94800.0
2009-05-21 13:30:00,36.84,36.9,36.78,36.8,99300.0,30.5323,30.582,30.4826,30.4991,99300.0
2009-05-21 14:00:00,36.79,36.84,36.52,36.6,121300.0,30.4908,30.5323,30.2671,30.3334,121300.0
2009-05-21 14:30:00,36.6,36.73,36.46,36.52,95600.0,30.3334,30.4411,30.2173,30.2671,95600.0
2009-05-21 15:00:00,36.53,36.59,36.44,36.53,120800.0,30.2754,30.3251,30.2008,30.2754,120800.0
2009-05-21 15:30:00,36.54,36.77,36.5,36.74,258300.0,30.2836,30.4743,30.2505,30.4494,258300.0
2009-05-22 09:30:00,36.82,37.06,36.73,37.05,127600.0,30.5157,30.7146,30.4411,30.7063,127600.0
2009-05-22 10:00:00,37.06,37.31,37.0,37.24,116800.0,30.7146,30.9218,30.6649,30.8638,116800.0
2009-05-22 10:30:00,37.22,37.23,37.07,37.12,124600.0,30.8472,30.8555,30.7229,30.7643,124600.0
2009-05-22 11:00:00,37.13,37.19,37.02,37.07,85000.0,30.7726,30.8224,30.6815,30.7229,85000.0
2009-05-22 11:30:00,37.07,37.1,36.9,36.92,47700.0,30.7229,30.7478,30.582,30.5986,47700.0
2009-05-22 12:00:00,36.94,37.17,36.9,36.91,52300.0,30.6152,30.8058,30.582,30.5903,52300.0
2009-05-22 12:30:00,36.91,37.17,36.89,37.17,53500.0,30.5903,30.8058,30.5737,30.8058,53500.0
2009-05-22 13:00:00,37.17,37.18,37.04,37.05,35300.0,30.8058,30.8141,30.698,30.7063,35300.0
2009-05-22 13:30:00,37.06,37.06,36.9,36.99,49600.0,30.7146,30.7146,30.582,30.6566,49600.0
2009-05-22 14:00:00,36.99,37.05,36.93,37.01,48300.0,30.6566,30.7063,30.6069,30.6732,48300.0
2009-05-22 14:30:00,37.0,37.13,36.98,37.09,52900.0,30.6649,30.7726,30.6483,30.7395,52900.0
2009-05-22 15:00:00,37.1,37.1,36.8,36.83,90800.0,30.7478,30.7478,30.4991,30.524,90800.0
2009-05-22 15:30:00,36.83,36.97,36.7,36.73,167200.0,30.524,30.64,30.4163,30.4411,167200.0
2009-05-26 09:30:00,36.39,36.77,36.36,36.61,101300.0,30.1593,30.4743,30.1345,30.3417,101300.0
2009-05-26 10:00:00,36.61,37.13,36.61,37.11,133900.0,30.3417,30.7726,30.3417,30.7561,133900.0
2009-05-26 10:30:00,37.11,37.33,37.08,37.23,97300.0,30.7561,30.9384,30.7312,30.8555,97300.0
2009-05-26 11:00:00,37.22,37.35,37.19,37.33,46500.0,30.8472,30.955,30.8224,30.9384,46500.0
2009-05-26 11:30:00,37.32,37.53,37.28,37.51,50900.0,30.9301,31.1041,30.8969,31.0876,50900.0
2009-05-26 12:00:00,37.5,37.55,37.35,37.52,59600.0,31.0793,31.1207,30.955,31.0959,59600.0
2009-05-26 12:30:00,37.52,37.71,37.47,37.66,70800.0,31.0959,31.2533,31.0544,31.2119,70800.0
2009-05-26 13:00:00,37.66,37.68,37.56,37.6,31900.0,31.2119,31.2285,31.129,31.1622,31900.0
2009-05-26 13:30:00,37.6,37.64,37.55,37.61,31200.0,31.1622,31.1953,31.1207,31.1704,31200.0
2009-05-26 14:00:00,37.61,37.67,37.56,37.61,73700.0,31.1704,31.2202,31.129,31.1704,73700.0
2009-05-26 14:30:00,37.61,37.74,37.56,37.57,99000.0,31.1704,31.2782,31.129,31.1373,99000.0
2009-05-26 15:00:00,37.55,37.68,37.48,37.57,136100.0,31.1207,31.2285,31.0627,31.1373,136100.0
2009-05-26 15:30:00,37.57,37.66,37.48,37.66,255500.0,31.1373,31.2119,31.0627,31.2119,255500.0
2009-05-27 09:30:00,37.54,37.7,37.13,37.34,93200.0,31.1124,31.245,30.7726,30.9467,93200.0
2009-05-27 10:00:00,37.37,37.49,37.17,37.32,73300.0,30.9715,31.071,30.8058,30.9301,73300.0
2009-05-27 10:30:00,37.32,37.6,37.3,37.57,98900.0,30.9301,31.1622,30.9135,31.1373,98900.0
2009-05-27 11:00:00,37.56,37.56,37.34,37.46,69700.0,31.129,31.129,30.9467,31.0461,69700.0
2009-05-27 11:30:00,37.45,37.54,37.29,37.41,91800.0,31.0378,31.1124,30.9052,31.0047,91800.0
2009-05-27 12:00:00,37.41,37.46,37.34,37.34,64600.0,31.0047,31.0461,30.9467,30.9467,64600.0
2009-05-27 12:30:00,37.34,37.37,37.11,37.14,89800.0,30.9467,30.9715,30.7561,30.7809,89800.0
2009-05-27 13:00:00,37.14,37.27,37.08,37.08,92200.0,30.7809,30.8887,30.7312,30.7312,92200.0
2009-05-27 13:30:00,37.08,37.08,36.78,36.92,135500.0,30.7312,30.7312,30.4826,30.5986,135500.0
2009-05-27 14:00:00,36.92,36.92,36.73,36.75,96400.0,30.5986,30.5986,30.4411,30.4577,96400.0
2009-05-27 14:30:00,36.75,36.92,36.69,36.77,117700.0,30.4577,30.5986,30.408,30.4743,117700.0
2009-05-27 15:00:00,36.76,36.88,36.52,36.57,186200.0,30.466,30.5654,30.2671,30.3085,186200.0
2009-05-27 15:30:00,36.57,36.65,36.43,36.53,277800.0,30.3085,30.3748,30.1925,30.2754,277800.0
2009-05-28 09:30:00,36.84,36.98,36.61,36.65,84200.0,30.5323,30.6483,30.3417,30.3748,84200.0
2009-05-28 10:00:00,36.65,36.65,36.25,36.35,148000.0,30.3748,30.3748,30.0433,30.1262,148000.0
2009-05-28 10:30:00,36.36,36.44,36.3,36.38,106100.0,30.1345,30.2008,30.0847,30.151,106100.0
2009-05-28 11:00:00,36.38,36.58,36.37,36.48,102800.0,30.151,30.3168,30.1428,30.2339,102800.0
2009-05-28 11:30:00,36.48,36.65,36.38,36.62,70500.0,30.2339,30.3748,30.151,30.35,70500.0
2009-05-28 12:00:00,36.63,36.68,36.4,36.4,77900.0,30.3582,30.3997,30.1676,30.1676,77900.0
2009-05-28 12:30:00,36.4,36.48,36.26,36.3,59000.0,30.1676,30.2339,30.0516,30.0847,59000.0
2009-05-28 13:00:00,36.31,36.71,36.28,36.62,147400.0,30.093,30.4245,30.0682,30.35,147400.0
2009-05-28 13:30:00,36.62,36.73,36.39,36.54,84100.0,30.35,30.4411,30.1593,30.2836,84100.0
2009-05-28 14:00:00,36.55,36.63,36.45,36.61,133900.0,30.2919,30.3582,30.2091,30.3417,133900.0
2009-05-28 14:30:00,36.61,36.81,36.57,36.71,297200.0,30.3417,30.5074,30.3085,30.4245,297200.0
2009-05-28 15:00:00,36.71,36.73,36.51,36.6,168000.0,30.4245,30.4411,30.2588,30.3334,168000.0
2009-05-28 15:30:00,36.6,36.79,36.5,36.71,236800.0,30.3334,30.4908,30.2505,30.4245,236800.0
2009-05-29 09:30:00,36.96,37.14,36.67,36.88,104400.0,30.6317,30.7809,30.3914,30.5654,104400.0
2009-05-29 10:00:00,36.88,37.1,36.74,36.99,95900.0,30.5654,30.7478,30.4494,30.6566,95900.0
2009-05-29 10:30:00,36.99,37.04,36.84,36.95,131800.0,30.6566,30.698,30.5323,30.6234,131800.0
2009-05-29 11:00:00,36.95,37.01,36.8,36.85,118100.0,30.6234,30.6732,30.4991,30.5406,118100.0
2009-05-29 11:30:00,36.85,36.99,36.81,36.88,127000.0,30.5406,30.6566,30.5074,30.5654,127000.0
2009-05-29 12:00:00,36.86,36.91,36.83,36.84,97400.0,30.5489,30.5903,30.524,30.5323,97400.0
2009-05-29 12:30:00,36.84,36.93,36.76,36.9,87600.0,30.5323,30.6069,30.466,30.582,87600.0
2009-05-29 13:00:00,36.91,36.99,36.91,36.95,78300.0,30.5903,30.6566,30.5903,30.6234,78300.0
2009-05-29 13:30:00,36.95,37.1,36.93,37.08,71500.0,30.6234,30.7478,30.6069,30.7312,71500.0
2009-05-29 14:00:00,37.08,37.11,37.02,37.09,67300.0,30.7312,30.7561,30.6815,30.7395,67300.0
2009-05-29 14:30:00,37.09,37.1,36.87,36.97,97700.0,30.7395,30.7478,30.5571,30.64,97700.0
2009-05-29 15:00:00,36.98,37.0,36.87,36.97,133100.0,30.6483,30.6649,30.5571,30.64,133100.0
2009-05-29 15:30:00,36.96,37.35,36.88,37.35,336500.0,30.6317,30.955,30.5654,30.955,336500.0
2009-06-01 09:30:00,37.76,38.31,37.64,38.18,165700.0,31.2948,31.7506,31.1953,31.6428,165700.0
2009-06-01 10:00:00,38.2,38.5,38.2,38.39,107300.0,31.6594,31.9081,31.6594,31.8169,107300.0
2009-06-01 10:30:00,38.39,38.48,38.34,38.37,51700.0,31.8169,31.8915,31.7755,31.8003,51700.0
2009-06-01 11:00:00,38.36,38.5,38.36,38.48,70300.0,31.792,31.9081,31.792,31.8915,70300.0
2009-06-01 11:30:00,38.49,38.5,38.32,38.37,75600.0,31.8998,31.9081,31.7589,31.8003,75600.0
2009-06-01 12:00:00,38.37,38.41,38.32,38.37,73900.0,31.8003,31.8335,31.7589,31.8003,73900.0
2009-06-01 12:30:00,38.37,38.5,38.35,38.41,56700.0,31.8003,31.9081,31.7837,31.8335,56700.0
2009-06-01 13:00:00,38.41,38.49,38.39,38.4,49700.0,31.8335,31.8998,31.8169,31.8252,49700.0
2009-06-01 13:30:00,38.4,38.68,38.39,38.65,90300.0,31.8252,32.0572,31.8169,32.0324,90300.0
2009-06-01 14:00:00,38.66,38.67,38.56,38.58,76300.0,32.0407,32.049,31.9578,31.9744,76300.0
2009-06-01 14:30:00,38.58,38.63,38.48,38.59,120400.0,31.9744,32.0158,31.8915,31.9826,120400.0
2009-06-01 15:00:00,38.58,38.61,38.39,38.59,185500.0,31.9744,31.9992,31.8169,31.9826,185500.0
2009-06-01 15:30:00,38.59,38.67,38.4,38.55,375900.0,31.9826,32.049,31.8252,31.9495,375900.0
2009-06-02 09:30:00,38.47,38.58,38.26,38.37,108600.0,31.8832,31.9744,31.7092,31.8003,108600.0
2009-06-02 10:00:00,38.38,38.61,38.27,38.43,103500.0,31.8086,31.9992,31.7174,31.85,103500.0
2009-06-02 10:30:00,38.43,38.61,38.43,38.5,135800.0,31.85,31.9992,31.85,31.9081,135800.0
2009-06-02 11:00:00,38.53,38.64,38.48,38.61,49100.0,31.9329,32.0241,31.8915,31.9992,49100.0
2009-06-02 11:30:00,38.61,38.63,38.34,38.4,181900.0,31.9992,32.0158,31.7755,31.8252,181900.0
2009-06-02 12:00:00,38.4,38.43,38.32,38.4,132300.0,31.8252,31.85,31.7589,31.8252,132300.0
2009-06-02 12:30:00,38.39,38.49,38.36,38.47,81900.0,31.8169,31.8998,31.792,31.8832,81900.0
2009-06-02 13:00:00,38.47,38.56,38.38,38.5,103000.0,31.8832,31.9578,31.8086,31.9081,103000.0
2009-06-02 13:30:00,38.49,38.51,38.39,38.46,161500.0,31.8998,31.9163,31.8169,31.8749,161500.0
2009-06-02 14:00:00,38.46,38.48,38.29,38.38,147600.0,31.8749,31.8915,31.734,31.8086,147600.0
2009-06-02 14:30:00,38.38,38.38,38.19,38.19,147500.0,31.8086,31.8086,31.6511,31.6511,147500.0
2009-06-02 15:00:00,38.19,38.37,38.19,38.27,198100.0,31.6511,31.8003,31.6511,31.7174,198100.0
2009-06-02 15:30:00,38.27,38.36,38.22,38.3,359600.0,31.7174,31.792,31.676,31.7423,359600.0
2009-06-03 09:30:00,38.02,38.36,37.89,38.01,97300.0,31.5102,31.792,31.4025,31.502,97300.0
2009-06-03 10:00:00,38.0,38.02,37.79,37.99,196900.0,31.4937,31.5102,31.3196,31.4854,196900.0
2009-06-03 10:30:00,37.99,38.01,37.89,37.99,111800.0,31.4854,31.502,31.4025,31.4854,111800.0
2009-06-03 11:00:00,37.99,38.0,37.84,37.93,106900.0,31.4854,31.4937,31.3611,31.4357,106900.0
2009-06-03 11:30:00,37.93,38.02,37.87,37.9,124200.0,31.4357,31.5102,31.3859,31.4108,124200.0
2009-06-03 12:00:00,37.9,37.91,37.73,37.73,158300.0,31.4108,31.4191,31.2699,31.2699,158300.0
2009-06-03 12:30:00,37.73,37.82,37.58,37.6,147900.0,31.2699,31.3445,31.1456,31.1622,147900.0
2009-06-03 13:00:00,37.6,37.6,37.42,37.44,124100.0,31.1622,31.1622,31.013,31.0296,124100.0
2009-06-03 13:30:00,37.44,37.56,37.43,37.49,107500.0,31.0296,31.129,31.0213,31.071,107500.0
2009-06-03 14:00:00,37.5,37.63,37.49,37.56,154600.0,31.0793,31.187,31.071,31.129,154600.0
2009-06-03 14:30:00,37.56,37.66,37.48,37.65,170400.0,31.129,31.2119,31.0627,31.2036,170400.0
2009-06-03 15:00:00,37.64,37.67,37.54,37.54,192800.0,31.1953,31.2202,31.1124,31.1124,192800.0
2009-06-03 15:30:00,37.53,37.8,37.49,37.8,358800.0,31.1041,31.3279,31.071,31.3279,358800.0
2009-06-04 09:30:00,37.96,37.96,37.46,37.5,152900.0,31.4605,31.4605,31.0461,31.0793,152900.0
2009-06-04 10:00:00,37.5,37.65,37.32,37.65,156300.0,31.0793,31.2036,30.9301,31.2036,156300.0
2009-06-04 10:30:00,37.64,37.73,37.51,37.71,93900.0,31.1953,31.2699,31.0876,31.2533,93900.0
2009-06-04 11:00:00,37.7,37.76,37.62,37.64,95000.0,31.245,31.2948,31.1787,31.1953,95000.0
2009-06-04 11:30:00,37.64,37.65,37.55,37.57,62900.0,31.1953,31.2036,31.1207,31.1373,62900.0
2009-06-04 12:00:00,37.56,37.58,37.49,37.53,95900.0,31.129,31.1456,31.071,31.1041,95900.0
2009-06-04 12:30:00,37.52,37.6,37.5,37.58,96600.0,31.0959,31.1622,31.0793,31.1456,96600.0
2009-06-04 13:00:00,37.6,37.64,37.5,37.6,104500.0,31.1622,31.1953,31.0793,31.1622,104500.0
2009-06-04 13:30:00,37.6,37.7,37.58,37.69,97800.0,31.1622,31.245,31.1456,31.2367,97800.0
2009-06-04 14:00:00,37.69,37.77,37.67,37.68,141200.0,31.2367,31.303,31.2202,31.2285,141200.0
2009-06-04 14:30:00,37.68,37.7,37.58,37.64,115600.0,31.2285,31.245,31.1456,31.1953,115600.0
2009-06-04 15:00:00,37.64,37.66,37.55,37.64,112600.0,31.1953,31.2119,31.1207,31.1953,112600.0
2009-06-04 15:30:00,37.65,37.67,37.5,37.6,308900.0,31.2036,31.2202,31.0793,31.1622,308900.0
2009-06-05 09:30:00,38.04,38.15,37.56,37.68,214300.0,31.5268,31.618,31.129,31.2285,214300.0
2009-06-05 10:00:00,37.68,37.68,37.37,37.65,154600.0,31.2285,31.2285,30.9715,31.2036,154600.0
2009-06-05 10:30:00,37.64,37.78,37.55,37.66,130400.0,31.1953,31.3113,31.1207,31.2119,130400.0
2009-06-05 11:00:00,37.67,37.71,37.5,37.55,143100.0,31.2202,31.2533,31.0793,31.1207,143100.0
2009-06-05 11:30:00,37.55,37.56,37.4,37.49,82200.0,31.1207,31.129,30.9964,31.071,82200.0
2009-06-05 12:00:00,37.5,37.55,37.39,37.5,84900.0,31.0793,31.1207,30.9881,31.0793,84900.0
2009-06-05 12:30:00,37.5,37.54,37.46,37.49,96500.0,31.0793,31.1124,31.0461,31.071,96500.0
2009-06-05 13:00:00,37.49,37.55,37.38,37.43,94100.0,31.071,31.1207,30.9798,31.0213,94100.0
2009-06-05 13:30:00,37.44,37.49,37.38,37.41,78700.0,31.0296,31.071,30.9798,31.0047,78700.0
2009-06-05 14:00:00,37.4,37.47,37.16,37.22,135200.0,30.9964,31.0544,30.7975,30.8472,135200.0
2009-06-05 14:30:00,37.2,37.25,37.13,37.24,154500.0,30.8306,30.8721,30.7726,30.8638,154500.0
2009-06-05 15:00:00,37.24,37.34,37.17,37.24,130400.0,30.8638,30.9467,30.8058,30.8638,130400.0
2009-06-05 15:30:00,37.25,37.46,37.22,37.33,356600.0,30.8721,31.0461,30.8472,30.9384,356600.0
2009-06-08 09:30:00,37.16,37.42,36.97,37.02,217400.0,30.7975,31.013,30.64,30.6815,217400.0
2009-06-08 10:00:00,37.0,37.19,36.95,37.15,206800.0,30.6649,30.8224,30.6234,30.7892,206800.0
2009-06-08 10:30:00,37.14,37.4,37.14,37.2,160300.0,30.7809,30.9964,30.7809,30.8306,160300.0
2009-06-08 11:00:00,37.19,37.19,37.06,37.18,127000.0,30.8224,30.8224,30.7146,30.8141,127000.0
2009-06-08 11:30:00,37.18,37.33,37.14,37.22,128600.0,30.8141,30.9384,30.7809,30.8472,128600.0
2009-06-08 12:00:00,37.22,37.22,37.02,37.15,59600.0,30.8472,30.8472,30.6815,30.7892,59600.0
2009-06-08 12:30:00,37.15,37.23,37.15,37.16,78700.0,30.7892,30.8555,30.7892,30.7975,78700.0
2009-06-08 13:00:00,37.15,37.34,37.15,37.31,64500.0,30.7892,30.9467,30.7892,30.9218,64500.0
2009-06-08 13:30:00,37.31,37.44,37.29,37.4,81500.0,30.9218,31.0296,30.9052,30.9964,81500.0
2009-06-08 14:00:00,37.4,37.45,37.4,37.44,71800.0,30.9964,31.0378,30.9964,31.0296,71800.0
2009-06-08 14:30:00,37.44,37.48,37.36,37.42,84800.0,31.0296,31.0627,30.9632,31.013,84800.0
2009-06-08 15:00:00,37.43,37.75,37.39,37.68,187900.0,31.0213,31.2865,30.9881,31.2285,187900.0
2009-06-08 15:30:00,37.69,37.88,37.58,37.63,296200.0,31.2367,31.3942,31.1456,31.187,296200.0
2009-06-09 09:30:00,37.83,37.93,37.58,37.61,93000.0,31.3528,31.4357,31.1456,31.1704,93000.0
2009-06-09 10:00:00,37.61,37.85,37.61,37.68,84800.0,31.1704,31.3694,31.1704,31.2285,84800.0
2009-06-09 10:30:00,37.67,37.69,37.44,37.51,85500.0,31.2202,31.2367,31.0296,31.0876,85500.0
2009-06-09 11:00:00,37.51,37.7,37.42,37.64,71400.0,31.0876,31.245,31.013,31.1953,71400.0
2009-06-09 11:30:00,37.64,37.73,37.63,37.68,34800.0,31.1953,31.2699,31.187,31.2285,34800.0
2009-06-09 12:00:00,37.67,37.93,37.67,37.93,70800.0,31.2202,31.4357,31.2202,31.4357,70800.0
2009-06-09 12:30:00,37.93,38.11,37.92,38.11,169000.0,31.4357,31.5848,31.4274,31.5848,169000.0
2009-06-09 13:00:00,38.11,38.18,38.04,38.16,91800.0,31.5848,31.6428,31.5268,31.6263,91800.0
2009-06-09 13:30:00,38.15,38.28,38.07,38.26,99400.0,31.618,31.7257,31.5517,31.7092,99400.0
2009-06-09 14:00:00,38.25,38.44,38.24,38.44,101800.0,31.7009,31.8583,31.6926,31.8583,101800.0
2009-06-09 14:30:00,38.44,38.53,38.41,38.44,133000.0,31.8583,31.9329,31.8335,31.8583,133000.0
2009-06-09 15:00:00,38.44,38.47,38.27,38.36,154100.0,31.8583,31.8832,31.7174,31.792,154100.0
2009-06-09 15:30:00,38.35,38.47,38.32,38.35,289600.0,31.7837,31.8832,31.7589,31.7837,289600.0
2009-06-10 09:30:00,38.41,38.67,38.16,38.22,163200.0,31.8335,32.049,31.6263,31.676,163200.0
2009-06-10 10:00:00,38.21,38.21,37.7,37.82,254100.0,31.6677,31.6677,31.245,31.3445,254100.0
2009-06-10 10:30:00,37.83,37.85,37.52,37.65,162100.0,31.3528,31.3694,31.0959,31.2036,162100.0
2009-06-10 11:00:00,37.65,37.65,37.42,37.54,102500.0,31.2036,31.2036,31.013,31.1124,102500.0
2009-06-10 11:30:00,37.53,37.61,37.45,37.57,68000.0,31.1041,31.1704,31.0378,31.1373,68000.0
2009-06-10 12:00:00,37.57,37.74,37.51,37.62,79500.0,31.1373,31.2782,31.0876,31.1787,79500.0
2009-06-10 12:30:00,37.61,37.62,37.47,37.55,62100.0,31.1704,31.1787,31.0544,31.1207,62100.0
2009-06-10 13:00:00,37.55,37.55,37.29,37.33,114900.0,31.1207,31.1207,30.9052,30.9384,114900.0
2009-06-10 13:30:00,37.33,37.33,37.14,37.27,95500.0,30.9384,30.9384,30.7809,30.8887,95500.0
2009-06-10 14:00:00,37.26,37.38,37.14,37.36,162500.0,30.8804,30.9798,30.7809,30.9632,162500.0
2009-06-10 14:30:00,37.35,37.54,37.27,37.48,136600.0,30.955,31.1124,30.8887,31.0627,136600.0
2009-06-10 15:00:00,37.48,37.53,37.39,37.44,161000.0,31.0627,31.1041,30.9881,31.0296,161000.0
2009-06-10 15:30:00,37.45,37.8,37.44,37.8,314000.0,31.0378,31.3279,31.0296,31.3279,314000.0
2009-06-11 09:30:00,37.94,38.4,37.94,38.17,111600.0,31.4439,31.8252,31.4439,31.6346,111600.0
2009-06-11 10:00:00,38.19,38.3,38.04,38.27,71400.0,31.6511,31.7423,31.5268,31.7174,71400.0
2009-06-11 10:30:00,38.28,38.39,38.2,38.25,88100.0,31.7257,31.8169,31.6594,31.7009,88100.0
2009-06-11 11:00:00,38.24,38.43,38.15,38.42,79400.0,31.6926,31.85,31.618,31.8418,79400.0
2009-06-11 11:30:00,38.42,38.5,38.21,38.48,74500.0,31.8418,31.9081,31.6677,31.8915,74500.0
2009-06-11 12:00:00,38.49,38.49,38.34,38.34,60900.0,31.8998,31.8998,31.7755,31.7755,60900.0
2009-06-11 12:30:00,38.34,38.43,38.28,38.35,126300.0,31.7755,31.85,31.7257,31.7837,126300.0
2009-06-11 13:00:00,38.35,38.62,38.3,38.62,125000.0,31.7837,32.0075,31.7423,32.0075,125000.0
2009-06-11 13:30:00,38.62,38.62,38.48,38.56,82500.0,32.0075,32.0075,31.8915,31.9578,82500.0
2009-06-11 14:00:00,38.55,38.63,38.46,38.6,104100.0,31.9495,32.0158,31.8749,31.9909,104100.0
2009-06-11 14:30:00,38.61,38.66,38.49,38.64,147400.0,31.9992,32.0407,31.8998,32.0241,147400.0
2009-06-11 15:00:00,38.64,38.71,38.55,38.6,133900.0,32.0241,32.0821,31.9495,31.9909,133900.0
2009-06-11 15:30:00,38.6,38.6,38.37,38.42,306000.0,31.9909,31.9909,31.8003,31.8418,306000.0
2009-06-12 09:30:00,38.21,38.53,38.0,38.18,204400.0,31.7823,32.0485,31.6076,31.7573,204400.0
2009-06-12 10:00:00,38.17,38.22,37.94,38.07,121300.0,31.749,31.7906,31.5577,31.6659,121300.0
2009-06-12 10:30:00,38.09,38.44,38.08,38.37,76400.0,31.6825,31.9736,31.6742,31.9154,76400.0
2009-06-12 11:00:00,38.38,38.42,38.13,38.21,88800.0,31.9237,31.957,31.7158,31.7823,88800.0
2009-06-12 11:30:00,38.21,38.34,38.18,38.27,71200.0,31.7823,31.8904,31.7573,31.8322,71200.0
2009-06-12 12:00:00,38.27,38.39,38.24,38.28,41300.0,31.8322,31.932,31.8073,31.8405,41300.0
2009-06-12 12:30:00,38.27,38.33,38.17,38.33,81100.0,31.8322,31.8821,31.749,31.8821,81100.0
2009-06-12 13:00:00,38.34,38.38,38.23,38.3,59100.0,31.8904,31.9237,31.7989,31.8572,59100.0
2009-06-12 13:30:00,38.29,38.4,38.25,38.4,57800.0,31.8488,31.9403,31.8156,31.9403,57800.0
2009-06-12 14:00:00,38.4,38.49,38.28,38.48,104400.0,31.9403,32.0152,31.8405,32.0069,104400.0
2009-06-12 14:30:00,38.47,38.75,38.47,38.74,170000.0,31.9986,32.2315,31.9986,32.2231,170000.0
2009-06-12 15:00:00,38.74,38.8,38.68,38.75,159700.0,32.2231,32.2731,32.1732,32.2315,159700.0
2009-06-12 15:30:00,38.74,38.8,38.53,38.66,286900.0,32.2231,32.2731,32.0485,32.1566,286900.0
2009-06-15 09:30:00,38.35,38.43,38.12,38.28,131500.0,31.8988,31.9653,31.7074,31.8405,131500.0
2009-06-15 10:00:00,38.27,38.47,38.26,38.37,154300.0,31.8322,31.9986,31.8239,31.9154,154300.0
2009-06-15 10:30:00,38.36,38.4,38.18,38.24,178500.0,31.9071,31.9403,31.7573,31.8073,178500.0
2009-06-15 11:00:00,38.24,38.26,38.03,38.12,123500.0,31.8073,31.8239,31.6326,31.7074,123500.0
2009-06-15 11:30:00,38.12,38.25,38.07,38.14,60300.0,31.7074,31.8156,31.6659,31.7241,60300.0
2009-06-15 12:00:00,38.15,38.16,38.03,38.12,53000.0,31.7324,31.7407,31.6326,31.7074,53000.0
2009-06-15 12:30:00,38.12,38.29,38.09,38.12,113200.0,31.7074,31.8488,31.6825,31.7074,113200.0
2009-06-15 13:00:00,38.12,38.15,37.95,38.0,110900.0,31.7074,31.7324,31.566,31.6076,110900.0
2009-06-15 13:30:00,38.0,38.13,37.96,38.1,69900.0,31.6076,31.7158,31.5744,31.6908,69900.0
2009-06-15 14:00:00,38.1,38.13,38.04,38.11,110400.0,31.6908,31.7158,31.6409,31.6991,110400.0
2009-06-15 14:30:00,38.1,38.16,38.01,38.12,166200.0,31.6908,31.7407,31.6159,31.7074,166200.0
2009-06-15 15:00:00,38.12,38.22,38.07,38.17,145300.0,31.7074,31.7906,31.6659,31.749,145300.0
2009-06-15 15:30:00,38.17,38.28,38.12,38.15,304500.0,31.749,31.8405,31.7074,31.7324,304500.0
2009-06-16 09:30:00,38.38,38.38,37.86,37.99,208800.0,31.9237,31.9237,31.4912,31.5993,208800.0
2009-06-16 10:00:00,38.0,38.01,37.86,37.9,171800.0,31.6076,31.6159,31.4912,31.5245,171800.0
2009-06-16 10:30:00,37.9,37.97,37.81,37.89,99000.0,31.5245,31.5827,31.4496,31.5161,99000.0
2009-06-16 11:00:00,37.89,38.03,37.88,37.91,57700.0,31.5161,31.6326,31.5078,31.5328,57700.0
2009-06-16 11:30:00,37.92,37.92,37.68,37.69,74200.0,31.5411,31.5411,31.3415,31.3498,74200.0
2009-06-16 12:00:00,37.69,37.94,37.65,37.93,81600.0,31.3498,31.5577,31.3165,31.5494,81600.0
2009-06-16 12:30:00,37.92,37.92,37.45,37.47,159200.0,31.5411,31.5411,31.1501,31.1668,159200.0
2009-06-16 13:00:00,37.48,37.54,37.45,37.47,78900.0,31.1751,31.225,31.1501,31.1668,78900.0
2009-06-16 13:30:00,37.47,37.52,37.45,37.49,61900.0,31.1668,31.2084,31.1501,31.1834,61900.0
2009-06-16 14:00:00,37.48,37.48,37.27,37.27,129300.0,31.1751,31.1751,31.0004,31.0004,129300.0
2009-06-16 14:30:00,37.27,37.44,37.22,37.38,88400.0,31.0004,31.1418,30.9588,31.0919,88400.0
2009-06-16 15:00:00,37.38,37.4,37.23,37.37,146000.0,31.0919,31.1086,30.9672,31.0836,146000.0
2009-06-16 15:30:00,37.37,37.47,37.2,37.25,369100.0,31.0836,31.1668,30.9422,30.9838,369100.0
2009-06-17 09:30:00,37.09,37.46,36.96,37.34,183500.0,30.8507,31.1585,30.7426,31.0587,183500.0
2009-06-17 10:00:00,37.34,37.41,37.2,37.31,271200.0,31.0587,31.1169,30.9422,31.0337,271200.0
2009-06-17 10:30:00,37.31,37.42,37.19,37.35,156800.0,31.0337,31.1252,30.9339,31.067,156800.0
2009-06-17 11:00:00,37.35,37.65,37.32,37.6,194100.0,31.067,31.3165,31.042,31.2749,194100.0
2009-06-17 11:30:00,37.6,37.73,37.5,37.62,148700.0,31.2749,31.383,31.1917,31.2916,148700.0
2009-06-17 12:00:00,37.62,37.84,37.61,37.76,93700.0,31.2916,31.4745,31.2832,31.408,93700.0
2009-06-17 12:30:00,37.77,38.02,37.76,37.92,176700.0,31.4163,31.6243,31.408,31.5411,176700.0
2009-06-17 13:00:00,37.92,37.99,37.83,37.99,109000.0,31.5411,31.5993,31.4662,31.5993,109000.0
2009-06-17 13:30:00,37.99,38.23,37.98,38.21,152800.0,31.5993,31.7989,31.591,31.7823,152800.0
2009-06-17 14:00:00,38.21,38.41,38.2,38.41,198300.0,31.7823,31.9487,31.774,31.9487,198300.0
2009-06-17 14:30:00,38.4,38.44,38.31,38.4,370700.0,31.9403,31.9736,31.8655,31.9403,370700.0
2009-06-17 15:00:00,38.39,38.47,38.28,38.34,460800.0,31.932,31.9986,31.8405,31.8904,460800.0
2009-06-17 15:30:00,38.34,38.45,38.19,38.27,471300.0,31.8904,31.9819,31.7657,31.8322,471300.0
2009-06-18 09:30:00,38.29,38.55,38.03,38.47,239800.0,31.8488,32.0651,31.6326,31.9986,239800.0
2009-06-18 10:00:00,38.48,38.49,38.17,38.25,180300.0,32.0069,32.0152,31.749,31.8156,180300.0
2009-06-18 10:30:00,38.26,38.27,38.11,38.19,108500.0,31.8239,31.8322,31.6991,31.7657,108500.0
2009-06-18 11:00:00,38.2,38.32,38.18,38.25,94500.0,31.774,31.8738,31.7573,31.8156,94500.0
2009-06-18 11:30:00,38.25,38.27,38.16,38.26,54800.0,31.8156,31.8322,31.7407,31.8239,54800.0
2009-06-18 12:00:00,38.27,38.41,38.26,38.4,68400.0,31.8322,31.9487,31.8239,31.9403,68400.0
2009-06-18 12:30:00,38.4,38.41,38.31,38.4,87700.0,31.9403,31.9487,31.8655,31.9403,87700.0
2009-06-18 13:00:00,38.4,38.42,38.36,38.41,71100.0,31.9403,31.957,31.9071,31.9487,71100.0
2009-06-18 13:30:00,38.41,38.44,38.31,38.31,63400.0,31.9487,31.9736,31.8655,31.8655,63400.0
2009-06-18 14:00:00,38.31,38.31,38.15,38.25,118400.0,31.8655,31.8655,31.7324,31.8156,118400.0
2009-06-18 14:30:00,38.26,38.34,38.21,38.3,87000.0,31.8239,31.8904,31.7823,31.8572,87000.0
2009-06-18 15:00:00,38.3,38.34,38.17,38.18,87400.0,31.8572,31.8904,31.749,31.7573,87400.0
2009-06-18 15:30:00,38.18,38.26,38.05,38.13,216400.0,31.7573,31.8239,31.6492,31.7158,216400.0
2009-06-19 09:30:00,38.4,38.52,38.03,38.03,442300.0,31.9403,32.0402,31.6326,31.6326,442300.0
2009-06-19 10:00:00,38.03,38.17,38.01,38.15,86800.0,31.6326,31.749,31.6159,31.7324,86800.0
2009-06-19 10:30:00,38.15,38.24,38.09,38.22,111200.0,31.7324,31.8073,31.6825,31.7906,111200.0
2009-06-19 11:00:00,38.22,38.27,38.11,38.11,81100.0,31.7906,31.8322,31.6991,31.6991,81100.0
2009-06-19 11:30:00,38.12,38.2,38.11,38.15,56400.0,31.7074,31.774,31.6991,31.7324,56400.0
2009-06-19 12:00:00,38.16,38.16,37.86,37.9,81000.0,31.7407,31.7407,31.4912,31.5245,81000.0
2009-06-19 12:30:00,37.91,37.97,37.81,37.84,80200.0,31.5328,31.5827,31.4496,31.4745,80200.0
2009-06-19 13:00:00,37.84,37.88,37.78,37.8,54600.0,31.4745,31.5078,31.4246,31.4413,54600.0
2009-06-19 13:30:00,37.82,37.88,37.79,37.8,67800.0,31.4579,31.5078,31.433,31.4413,67800.0
2009-06-19 14:00:00,37.78,37.86,37.66,37.72,80300.0,31.4246,31.4912,31.3248,31.3747,80300.0
2009-06-19 14:30:00,37.73,37.81,37.72,37.78,94600.0,31.383,31.4496,31.3747,31.4246,94600.0
2009-06-19 15:00:00,37.78,37.9,37.74,37.9,152600.0,31.4246,31.5245,31.3914,31.5245,152600.0
2009-06-19 15:30:00,37.9,37.94,37.77,37.83,256100.0,31.5245,31.5577,31.4163,31.4662,256100.0
2009-06-22 09:30:00,37.38,37.56,37.11,37.35,125700.0,31.0919,31.2416,30.8673,31.067,125700.0
2009-06-22 10:00:00,37.34,37.59,37.29,37.44,148200.0,31.0587,31.2666,31.0171,31.1418,148200.0
2009-06-22 10:30:00,37.43,37.56,37.39,37.54,84200.0,31.1335,31.2416,31.1002,31.225,84200.0
2009-06-22 11:00:00,37.55,37.74,37.48,37.68,102500.0,31.2333,31.3914,31.1751,31.3415,102500.0
2009-06-22 11:30:00,37.65,37.68,37.44,37.5,71000.0,31.3165,31.3415,31.1418,31.1917,71000.0
2009-06-22 12:00:00,37.5,37.54,37.37,37.46,54200.0,31.1917,31.225,31.0836,31.1585,54200.0
2009-06-22 12:30:00,37.46,37.5,37.41,37.48,55300.0,31.1585,31.1917,31.1169,31.1751,55300.0
2009-06-22 13:00:00,37.48,37.5,37.39,37.48,55000.0,31.1751,31.1917,31.1002,31.1751,55000.0
2009-06-22 13:30:00,37.48,37.61,37.48,37.57,42700.0,31.1751,31.2832,31.1751,31.25,42700.0
2009-06-22 14:00:00,37.57,37.67,37.52,37.57,84600.0,31.25,31.3331,31.2084,31.25,84600.0
2009-06-22 14:30:00,37.57,37.7,37.51,37.68,110500.0,31.25,31.3581,31.2001,31.3415,110500.0
2009-06-22 15:00:00,37.68,37.82,37.67,37.78,176600.0,31.3415,31.4579,31.3331,31.4246,176600.0
2009-06-22 15:30:00,37.77,37.87,37.4,37.42,430500.0,31.4163,31.4995,31.1086,31.1252,430500.0
2009-06-23 09:30:00,37.49,37.55,37.23,37.49,135500.0,31.1834,31.2333,30.9672,31.1834,135500.0
2009-06-23 10:00:00,37.47,37.49,37.11,37.15,88900.0,31.1668,31.1834,30.8673,30.9006,88900.0
2009-06-23 10:30:00,37.15,37.3,37.07,37.29,73900.0,30.9006,31.0254,30.8341,31.0171,73900.0
2009-06-23 11:00:00,37.29,37.4,37.21,37.34,58500.0,31.0171,31.1086,30.9505,31.0587,58500.0
2009-06-23 11:30:00,37.32,37.49,37.31,37.44,52300.0,31.042,31.1834,31.0337,31.1418,52300.0
2009-06-23 12:00:00,37.44,37.45,37.27,37.3,60700.0,31.1418,31.1501,31.0004,31.0254,60700.0
2009-06-23 12:30:00,37.31,37.42,37.31,37.33,62000.0,31.0337,31.1252,31.0337,31.0503,62000.0
2009-06-23 13:00:00,37.34,37.49,37.34,37.39,80000.0,31.0587,31.1834,31.0587,31.1002,80000.0
2009-06-23 13:30:00,37.38,37.41,37.27,37.27,40600.0,31.0919,31.1169,31.0004,31.0004,40600.0
2009-06-23 14:00:00,37.27,37.49,37.23,37.46,66000.0,31.0004,31.1834,30.9672,31.1585,66000.0
2009-06-23 14:30:00,37.44,37.49,37.36,37.4,119000.0,31.1418,31.1834,31.0753,31.1086,119000.0
2009-06-23 15:00:00,37.42,37.43,37.29,37.36,157100.0,31.1252,31.1335,31.0171,31.0753,157100.0
2009-06-23 15:30:00,37.36,37.57,37.28,37.38,286900.0,31.0753,31.25,31.0087,31.0919,286900.0
2009-06-24 09:30:00,37.75,37.84,37.44,37.75,120500.0,31.3997,31.4745,31.1418,31.3997,120500.0
2009-06-24 10:00:00,37.74,37.99,37.7,37.97,151200.0,31.3914,31.5993,31.3581,31.5827,151200.0
2009-06-24 10:30:00,37.97,38.01,37.88,37.99,95400.0,31.5827,31.6159,31.5078,31.5993,95400.0
2009-06-24 11:00:00,38.0,38.06,37.96,38.01,109200.0,31.6076,31.6575,31.5744,31.6159,109200.0
2009-06-24 11:30:00,38.01,38.09,37.94,38.08,72700.0,31.6159,31.6825,31.5577,31.6742,72700.0
2009-06-24 12:00:00,38.08,38.08,37.87,37.88,59200.0,31.6742,31.6742,31.4995,31.5078,59200.0
2009-06-24 12:30:00,37.88,37.88,37.73,37.87,70000.0,31.5078,31.5078,31.383,31.4995,70000.0
2009-06-24 13:00:00,37.87,37.98,37.87,37.98,42800.0,31.4995,31.591,31.4995,31.591,42800.0
2009-06-24 13:30:00,37.98,38.02,37.93,38.01,65600.0,31.591,31.6243,31.5494,31.6159,65600.0
2009-06-24 14:00:00,38.01,38.12,37.88,38.01,180800.0,31.6159,31.7074,31.5078,31.6159,180800.0
2009-06-24 14:30:00,38.0,38.17,37.93,38.09,371300.0,31.6076,31.749,31.5494,31.6825,371300.0
2009-06-24 15:00:00,38.1,38.14,37.93,38.08,410100.0,31.6908,31.7241,31.5494,31.6742,410100.0
2009-06-24 15:30:00,38.08,38.16,38.0,38.09,389200.0,31.6742,31.7407,31.6076,31.6825,389200.0
2009-06-25 09:30:00,38.0,38.34,37.74,38.34,189600.0,31.6076,31.8904,31.3914,31.8904,189600.0
2009-06-25 10:00:00,38.33,38.46,38.29,38.39,148700.0,31.8821,31.9902,31.8488,31.932,148700.0
2009-06-25 10:30:00,38.41,38.5,38.34,38.47,138800.0,31.9487,32.0235,31.8904,31.9986,138800.0
2009-06-25 11:00:00,38.47,38.71,38.43,38.71,118300.0,31.9986,32.1982,31.9653,32.1982,118300.0
2009-06-25 11:30:00,38.73,39.09,38.72,39.08,152200.0,32.2148,32.5143,32.2065,32.506,152200.0
2009-06-25 12:00:00,39.08,39.1,38.99,39.07,167900.0,32.506,32.5226,32.4311,32.4976,167900.0
2009-06-25 12:30:00,39.07,39.12,38.99,39.1,74100.0,32.4976,32.5392,32.4311,32.5226,74100.0
2009-06-25 13:00:00,39.1,39.39,39.08,39.32,148000.0,32.5226,32.7638,32.506,32.7056,148000.0
2009-06-25 13:30:00,39.32,39.34,39.17,39.3,82800.0,32.7056,32.7222,32.5808,32.6889,82800.0
2009-06-25 14:00:00,39.3,39.3,39.06,39.19,125700.0,32.6889,32.6889,32.4893,32.5974,125700.0
2009-06-25 14:30:00,39.18,39.33,39.13,39.26,168100.0,32.5891,32.7139,32.5475,32.6557,168100.0
2009-06-25 15:00:00,39.27,39.36,39.22,39.3,211000.0,32.664,32.7388,32.6224,32.6889,211000.0
2009-06-25 15:30:00,39.3,39.47,39.15,39.42,501700.0,32.6889,32.8303,32.5642,32.7888,501700.0
2009-06-26 09:30:00,39.37,39.37,38.97,39.0,185300.0,32.7472,32.7472,32.4145,32.4394,185300.0
2009-06-26 10:00:00,39.01,39.5,38.99,39.45,182000.0,32.4477,32.8553,32.4311,32.8137,182000.0
2009-06-26 10:30:00,39.47,39.5,39.2,39.25,179800.0,32.8303,32.8553,32.6058,32.6474,179800.0
2009-06-26 11:00:00,39.25,39.25,39.0,39.01,182800.0,32.6474,32.6474,32.4394,32.4477,182800.0
2009-06-26 11:30:00,39.02,39.03,38.85,38.94,260600.0,32.456,32.4644,32.3146,32.3895,260600.0
2009-06-26 12:00:00,38.95,39.04,38.93,39.04,111500.0,32.3978,32.4727,32.3812,32.4727,111500.0
2009-06-26 12:30:00,39.04,39.09,38.99,39.04,108400.0,32.4727,32.5143,32.4311,32.4727,108400.0
2009-06-26 13:00:00,39.03,39.05,38.85,38.88,93100.0,32.4644,32.481,32.3146,32.3396,93100.0
2009-06-26 13:30:00,38.88,38.91,38.81,38.82,95800.0,32.3396,32.3645,32.2814,32.2897,95800.0
2009-06-26 14:00:00,38.82,38.82,38.68,38.69,121000.0,32.2897,32.2897,32.1732,32.1816,121000.0
2009-06-26 14:30:00,38.68,39.21,38.68,38.84,272400.0,32.1732,32.6141,32.1732,32.3063,272400.0
2009-06-26 15:00:00,38.84,38.91,38.6,38.67,249500.0,32.3063,32.3645,32.1067,32.1649,249500.0
2009-06-26 15:30:00,38.66,38.82,38.53,38.55,770700.0,32.1566,32.2897,32.0485,32.0651,770700.0
2009-06-29 09:30:00,38.87,38.96,38.6,38.78,130500.0,32.3313,32.4061,32.1067,32.2564,130500.0
2009-06-29 10:00:00,38.77,39.12,38.7,39.09,94100.0,32.2481,32.5392,32.1899,32.5143,94100.0
2009-06-29 10:30:00,39.1,39.19,38.98,39.14,145800.0,32.5226,32.5974,32.4228,32.5559,145800.0
2009-06-29 11:00:00,39.15,39.17,39.07,39.15,83900.0,32.5642,32.5808,32.4976,32.5642,83900.0
2009-06-29 11:30:00,39.17,39.17,39.04,39.13,46200.0,32.5808,32.5808,32.4727,32.5475,46200.0
2009-06-29 12:00:00,39.13,39.14,39.02,39.1,46300.0,32.5475,32.5559,32.456,32.5226,46300.0
2009-06-29 12:30:00,39.09,39.1,39.01,39.06,53900.0,32.5143,32.5226,32.4477,32.4893,53900.0
2009-06-29 13:00:00,39.06,39.14,39.03,39.03,102300.0,32.4893,32.5559,32.4644,32.4644,102300.0
2009-06-29 13:30:00,39.03,39.11,39.02,39.07,56500.0,32.4644,32.5309,32.456,32.4976,56500.0
2009-06-29 14:00:00,39.08,39.1,39.0,39.09,50300.0,32.506,32.5226,32.4394,32.5143,50300.0
2009-06-29 14:30:00,39.09,39.1,39.05,39.09,92800.0,32.5143,32.5226,32.481,32.5143,92800.0
2009-06-29 15:00:00,39.09,39.13,39.07,39.1,150900.0,32.5143,32.5475,32.4976,32.5226,150900.0
2009-06-29 15:30:00,39.09,39.1,38.99,39.06,370900.0,32.5143,32.5226,32.4311,32.4893,370900.0
2009-06-30 09:30:00,39.05,39.16,38.84,39.15,179200.0,32.481,32.5725,32.3063,32.5642,179200.0
2009-06-30 10:00:00,39.14,39.15,38.89,39.03,172400.0,32.5559,32.5642,32.3479,32.4644,172400.0
2009-06-30 10:30:00,39.02,39.03,38.84,38.99,77800.0,32.456,32.4644,32.3063,32.4311,77800.0
2009-06-30 11:00:00,39.0,39.03,38.78,38.89,92400.0,32.4394,32.4644,32.2564,32.3479,92400.0
2009-06-30 11:30:00,38.89,38.96,38.77,38.92,72100.0,32.3479,32.4061,32.2481,32.3729,72100.0
2009-06-30 12:00:00,38.92,39.11,38.84,39.11,97800.0,32.3729,32.5309,32.3063,32.5309,97800.0
2009-06-30 12:30:00,39.11,39.12,39.0,39.03,52700.0,32.5309,32.5392,32.4394,32.4644,52700.0
2009-06-30 13:00:00,39.03,39.03,38.91,38.96,32700.0,32.4644,32.4644,32.3645,32.4061,32700.0
2009-06-30 13:30:00,38.96,38.97,38.84,38.85,33900.0,32.4061,32.4145,32.3063,32.3146,33900.0
2009-06-30 14:00:00,38.85,39.03,38.82,39.03,70900.0,32.3146,32.4644,32.2897,32.4644,70900.0
2009-06-30 14:30:00,39.03,39.07,38.99,39.06,70800.0,32.4644,32.4976,32.4311,32.4893,70800.0
2009-06-30 15:00:00,39.05,39.11,39.02,39.04,192800.0,32.481,32.5309,32.456,32.4727,192800.0
2009-06-30 15:30:00,39.05,39.12,38.87,38.99,305500.0,32.481,32.5392,32.3313,32.4311,305500.0
2009-07-01 09:30:00,39.12,39.19,38.97,39.1,127500.0,32.5392,32.5974,32.4145,32.5226,127500.0
2009-07-01 10:00:00,39.1,39.12,38.92,39.1,164300.0,32.5226,32.5392,32.3729,32.5226,164300.0
2009-07-01 10:30:00,39.11,39.17,39.09,39.11,117400.0,32.5309,32.5808,32.5143,32.5309,117400.0
2009-07-01 11:00:00,39.11,39.18,39.08,39.13,68500.0,32.5309,32.5891,32.506,32.5475,68500.0
2009-07-01 11:30:00,39.12,39.17,39.06,39.13,63600.0,32.5392,32.5808,32.4893,32.5475,63600.0
2009-07-01 12:00:00,39.13,39.14,38.99,39.1,77300.0,32.5475,32.5559,32.4311,32.5226,77300.0
2009-07-01 12:30:00,39.1,39.13,39.06,39.08,52100.0,32.5226,32.5475,32.4893,32.506,52100.0
2009-07-01 13:00:00,39.09,39.12,39.04,39.12,57200.0,32.5143,32.5392,32.4727,32.5392,57200.0
2009-07-01 13:30:00,39.11,39.12,39.06,39.11,71600.0,32.5309,32.5392,32.4893,32.5309,71600.0
2009-07-01 14:00:00,39.1,39.12,39.03,39.1,88900.0,32.5226,32.5392,32.4644,32.5226,88900.0
2009-07-01 14:30:00,39.1,39.12,38.99,39.0,86400.0,32.5226,32.5392,32.4311,32.4394,86400.0
2009-07-01 15:00:00,39.01,39.06,38.91,38.93,107000.0,32.4477,32.4893,32.3645,32.3812,107000.0
2009-07-01 15:30:00,38.94,39.08,38.91,38.92,286400.0,32.3895,32.506,32.3645,32.3729,286400.0
2009-07-02 09:30:00,38.61,38.61,38.06,38.26,98100.0,32.115,32.115,31.6575,31.8239,98100.0
2009-07-02 10:00:00,38.27,38.38,38.22,38.38,127800.0,31.8322,31.9237,31.7906,31.9237,127800.0
2009-07-02 10:30:00,38.38,38.46,38.27,38.41,67600.0,31.9237,31.9902,31.8322,31.9487,67600.0
2009-07-02 11:00:00,38.41,38.52,38.32,38.51,74100.0,31.9487,32.0402,31.8738,32.0318,74100.0
2009-07-02 11:30:00,38.51,38.51,38.35,38.45,54000.0,32.0318,32.0318,31.8988,31.9819,54000.0
2009-07-02 12:00:00,38.45,38.52,38.45,38.48,30600.0,31.9819,32.0402,31.9819,32.0069,30600.0
2009-07-02 12:30:00,38.48,38.49,38.4,38.46,32300.0,32.0069,32.0152,31.9403,31.9902,32300.0
2009-07-02 13:00:00,38.47,38.58,38.47,38.53,24800.0,31.9986,32.0901,31.9986,32.0485,24800.0
2009-07-02 13:30:00,38.53,38.55,38.44,38.5,38000.0,32.0485,32.0651,31.9736,32.0235,38000.0
2009-07-02 14:00:00,38.51,38.58,38.49,38.52,59500.0,32.0318,32.0901,32.0152,32.0402,59500.0
2009-07-02 14:30:00,38.51,38.54,38.46,38.49,57200.0,32.0318,32.0568,31.9902,32.0152,57200.0
2009-07-02 15:00:00,38.49,38.5,38.33,38.34,69100.0,32.0152,32.0235,31.8821,31.8904,69100.0
2009-07-02 15:30:00,38.34,38.44,38.29,38.33,154800.0,31.8904,31.9736,31.8488,31.8821,154800.0
2009-07-06 09:30:00,37.94,38.18,37.84,37.92,116400.0,31.5577,31.7573,31.4745,31.5411,116400.0
2009-07-06 10:00:00,37.94,38.03,37.61,37.77,104600.0,31.5577,31.6326,31.2832,31.4163,104600.0
2009-07-06 10:30:00,37.76,37.86,37.7,37.79,73200.0,31.408,31.4912,31.3581,31.433,73200.0
2009-07-06 11:00:00,37.79,38.06,37.79,38.05,68300.0,31.433,31.6575,31.433,31.6492,68300.0
2009-07-06 11:30:00,38.04,38.15,37.97,38.02,52100.0,31.6409,31.7324,31.5827,31.6243,52100.0
2009-07-06 12:00:00,38.03,38.11,38.03,38.05,29100.0,31.6326,31.6991,31.6326,31.6492,29100.0
2009-07-06 12:30:00,38.04,38.09,37.98,38.09,21100.0,31.6409,31.6825,31.591,31.6825,21100.0
2009-07-06 13:00:00,38.09,38.22,38.07,38.17,52300.0,31.6825,31.7906,31.6659,31.749,52300.0
2009-07-06 13:30:00,38.16,38.17,38.03,38.03,56100.0,31.7407,31.749,31.6326,31.6326,56100.0
2009-07-06 14:00:00,38.05,38.23,38.05,38.22,32900.0,31.6492,31.7989,31.6492,31.7906,32900.0
2009-07-06 14:30:00,38.22,38.33,38.18,38.31,48600.0,31.7906,31.8821,31.7573,31.8655,48600.0
2009-07-06 15:00:00,38.32,38.4,38.19,38.26,152600.0,31.8738,31.9403,31.7657,31.8239,152600.0
2009-07-06 15:30:00,38.26,38.39,38.17,38.39,300800.0,31.8239,31.932,31.749,31.932,300800.0
2009-07-07 09:30:00,38.03,38.52,37.75,37.82,120900.0,31.6326,32.0402,31.3997,31.4579,120900.0
2009-07-07 10:00:00,37.77,37.78,37.55,37.76,85300.0,31.4163,31.4246,31.2333,31.408,85300.0
2009-07-07 10:30:00,37.76,37.79,37.56,37.6,70000.0,31.408,31.433,31.2416,31.2749,70000.0
2009-07-07 11:00:00,37.6,37.72,37.57,37.59,50400.0,31.2749,31.3747,31.25,31.2666,50400.0
2009-07-07 11:30:00,37.6,37.73,37.59,37.73,84400.0,31.2749,31.383,31.2666,31.383,84400.0
2009-07-07 12:00:00,37.73,37.81,37.72,37.78,68300.0,31.383,31.4496,31.3747,31.4246,68300.0
2009-07-07 12:30:00,37.8,37.84,37.72,37.82,93000.0,31.4413,31.4745,31.3747,31.4579,93000.0
2009-07-07 13:00:00,37.83,37.95,37.78,37.88,89300.0,31.4662,31.566,31.4246,31.5078,89300.0
2009-07-07 13:30:00,37.89,37.96,37.81,37.88,81000.0,31.5161,31.5744,31.4496,31.5078,81000.0
2009-07-07 14:00:00,37.88,37.95,37.79,37.87,85600.0,31.5078,31.566,31.433,31.4995,85600.0
2009-07-07 14:30:00,37.87,37.9,37.7,37.77,110800.0,31.4995,31.5245,31.3581,31.4163,110800.0
2009-07-07 15:00:00,37.78,37.8,37.61,37.8,92600.0,31.4246,31.4413,31.2832,31.4413,92600.0
2009-07-07 15:30:00,37.79,37.8,37.59,37.61,249300.0,31.433,31.4413,31.2666,31.2832,249300.0
2009-07-08 09:30:00,37.67,37.96,37.67,37.77,89400.0,31.3331,31.5744,31.3331,31.4163,89400.0
2009-07-08 10:00:00,37.74,38.0,37.67,37.7,74900.0,31.3914,31.6076,31.3331,31.3581,74900.0
2009-07-08 10:30:00,37.7,37.71,37.51,37.53,45300.0,31.3581,31.3664,31.2001,31.2167,45300.0
2009-07-08 11:00:00,37.54,37.54,37.31,37.32,81800.0,31.225,31.225,31.0337,31.042,81800.0
2009-07-08 11:30:00,37.32,37.49,37.29,37.4,45000.0,31.042,31.1834,31.0171,31.1086,45000.0
2009-07-08 12:00:00,37.38,37.43,37.23,37.26,55500.0,31.0919,31.1335,30.9672,30.9921,55500.0
2009-07-08 12:30:00,37.26,37.36,37.19,37.27,33900.0,30.9921,31.0753,30.9339,31.0004,33900.0
2009-07-08 13:00:00,37.29,37.65,37.28,37.65,139600.0,31.0171,31.3165,31.0087,31.3165,139600.0
2009-07-08 13:30:00,37.65,37.69,37.59,37.65,61000.0,31.3165,31.3498,31.2666,31.3165,61000.0
2009-07-08 14:00:00,37.65,37.7,37.45,37.49,143500.0,31.3165,31.3581,31.1501,31.1834,143500.0
2009-07-08 14:30:00,37.48,37.54,37.39,37.48,91600.0,31.1751,31.225,31.1002,31.1751,91600.0
2009-07-08 15:00:00,37.5,37.66,37.47,37.54,177600.0,31.1917,31.3248,31.1668,31.225,177600.0
2009-07-08 15:30:00,37.55,37.76,37.49,37.68,227800.0,31.2333,31.408,31.1834,31.3415,227800.0
2009-07-09 09:30:00,37.78,38.09,37.46,37.62,134700.0,31.4246,31.6825,31.1585,31.2916,134700.0
2009-07-09 10:00:00,37.63,37.8,37.49,37.58,126600.0,31.2999,31.4413,31.1834,31.2583,126600.0
2009-07-09 10:30:00,37.56,37.65,37.39,37.44,142500.0,31.2416,31.3165,31.1002,31.1418,142500.0
2009-07-09 11:00:00,37.44,37.44,37.29,37.3,91700.0,31.1418,31.1418,31.0171,31.0254,91700.0
2009-07-09 11:30:00,37.3,37.51,37.27,37.3,78600.0,31.0254,31.2001,31.0004,31.0254,78600.0
2009-07-09 12:00:00,37.3,37.43,37.24,37.35,98400.0,31.0254,31.1335,30.9755,31.067,98400.0
2009-07-09 12:30:00,37.36,37.46,37.27,37.3,123400.0,31.0753,31.1585,31.0004,31.0254,123400.0
2009-07-09 13:00:00,37.31,37.32,37.11,37.19,153100.0,31.0337,31.042,30.8673,30.9339,153100.0
2009-07-09 13:30:00,37.19,37.24,37.11,37.14,57700.0,30.9339,30.9755,30.8673,30.8923,57700.0
2009-07-09 14:00:00,37.15,37.25,37.11,37.19,86900.0,30.9006,30.9838,30.8673,30.9339,86900.0
2009-07-09 14:30:00,37.2,37.24,37.15,37.15,84900.0,30.9422,30.9755,30.9006,30.9006,84900.0
2009-07-09 15:00:00,37.14,37.27,37.09,37.16,167200.0,30.8923,31.0004,30.8507,30.9089,167200.0
2009-07-09 15:30:00,37.16,37.21,37.08,37.11,301000.0,30.9089,30.9505,30.8424,30.8673,301000.0
2009-07-10 09:30:00,37.07,37.51,37.01,37.26,133400.0,30.8341,31.2001,30.7842,30.9921,133400.0
2009-07-10 10:00:00,37.25,37.33,37.06,37.19,101700.0,30.9838,31.0503,30.8258,30.9339,101700.0
2009-07-10 10:30:00,37.2,37.29,37.06,37.25,66700.0,30.9422,31.0171,30.8258,30.9838,66700.0
2009-07-10 11:00:00,37.27,37.27,36.91,36.94,90600.0,31.0004,31.0004,30.701,30.7259,90600.0
2009-07-10 11:30:00,36.94,37.11,36.89,37.07,45600.0,30.7259,30.8673,30.6844,30.8341,45600.0
2009-07-10 12:00:00,37.07,37.22,37.07,37.17,42400.0,30.8341,30.9588,30.8341,30.9173,42400.0
2009-07-10 12:30:00,37.18,37.32,37.16,37.23,49800.0,30.9256,31.042,30.9089,30.9672,49800.0
2009-07-10 13:00:00,37.23,37.35,37.23,37.29,42700.0,30.9672,31.067,30.9672,31.0171,42700.0
2009-07-10 13:30:00,37.29,37.4,37.24,37.36,44500.0,31.0171,31.1086,30.9755,31.0753,44500.0
2009-07-10 14:00:00,37.35,37.36,37.15,37.2,35300.0,31.067,31.0753,30.9006,30.9422,35300.0
2009-07-10 14:30:00,37.21,37.27,37.16,37.17,32700.0,30.9505,31.0004,30.9089,30.9173,32700.0
2009-07-10 15:00:00,37.17,37.31,37.15,37.25,59000.0,30.9173,31.0337,30.9006,30.9838,59000.0
2009-07-10 15:30:00,37.25,37.41,37.24,37.28,223400.0,30.9838,31.1169,30.9755,31.0087,223400.0
2009-07-13 09:30:00,37.34,37.43,37.16,37.22,87800.0,31.0587,31.1335,30.9089,30.9588,87800.0
2009-07-13 10:00:00,37.23,37.34,37.03,37.34,79200.0,30.9672,31.0587,30.8008,31.0587,79200.0
2009-07-13 10:30:00,37.36,37.61,37.35,37.58,98200.0,31.0753,31.2832,31.067,31.2583,98200.0
2009-07-13 11:00:00,37.58,37.69,37.55,37.6,56800.0,31.2583,31.3498,31.2333,31.2749,56800.0
2009-07-13 11:30:00,37.6,37.92,37.6,37.87,66000.0,31.2749,31.5411,31.2749,31.4995,66000.0
2009-07-13 12:00:00,37.87,37.95,37.83,37.91,52100.0,31.4995,31.566,31.4662,31.5328,52100.0
2009-07-13 12:30:00,37.9,38.0,37.87,37.93,46700.0,31.5245,31.6076,31.4995,31.5494,46700.0
2009-07-13 13:00:00,37.92,38.02,37.91,37.97,48000.0,31.5411,31.6243,31.5328,31.5827,48000.0
2009-07-13 13:30:00,37.96,37.99,37.86,37.9,70500.0,31.5744,31.5993,31.4912,31.5245,70500.0
2009-07-13 14:00:00,37.89,37.94,37.85,37.89,106900.0,31.5161,31.5577,31.4829,31.5161,106900.0
2009-07-13 14:30:00,37.9,37.97,37.84,37.85,101700.0,31.5245,31.5827,31.4745,31.4829,101700.0
2009-07-13 15:00:00,37.85,38.0,37.85,37.86,170500.0,31.4829,31.6076,31.4829,31.4912,170500.0
2009-07-13 15:30:00,37.85,38.05,37.83,38.02,342100.0,31.4829,31.6492,31.4662,31.6243,342100.0
2009-07-14 09:30:00,38.05,38.1,37.67,37.69,103800.0,31.6492,31.6908,31.3331,31.3498,103800.0
2009-07-14 10:00:00,37.72,37.83,37.61,37.65,92200.0,31.3747,31.4662,31.2832,31.3165,92200.0
2009-07-14 10:30:00,37.67,37.68,37.5,37.57,74400.0,31.3331,31.3415,31.1917,31.25,74400.0
2009-07-14 11:00:00,37.57,37.84,37.56,37.8,67000.0,31.25,31.4745,31.2416,31.4413,67000.0
2009-07-14 11:30:00,37.81,37.89,37.74,37.88,81000.0,31.4496,31.5161,31.3914,31.5078,81000.0
2009-07-14 12:00:00,37.86,37.93,37.81,37.82,146800.0,31.4912,31.5494,31.4496,31.4579,146800.0
2009-07-14 12:30:00,37.83,37.88,37.76,37.85,37200.0,31.4662,31.5078,31.408,31.4829,37200.0
2009-07-14 13:00:00,37.85,37.92,37.81,37.86,30400.0,31.4829,31.5411,31.4496,31.4912,30400.0
2009-07-14 13:30:00,37.87,37.9,37.79,37.81,61000.0,31.4995,31.5245,31.433,31.4496,61000.0
2009-07-14 14:00:00,37.81,37.9,37.72,37.74,89500.0,31.4496,31.5245,31.3747,31.3914,89500.0
2009-07-14 14:30:00,37.73,37.8,37.65,37.71,168500.0,31.383,31.4413,31.3165,31.3664,168500.0
2009-07-14 15:00:00,37.71,37.8,37.65,37.74,138000.0,31.3664,31.4413,31.3165,31.3914,138000.0
2009-07-14 15:30:00,37.73,37.74,37.62,37.74,338400.0,31.383,31.3914,31.2916,31.3914,338400.0
2009-07-15 09:30:00,38.13,38.37,37.94,38.07,114100.0,31.7158,31.9154,31.5577,31.6659,114100.0
2009-07-15 10:00:00,38.08,38.1,37.97,37.99,125900.0,31.6742,31.6908,31.5827,31.5993,125900.0
2009-07-15 10:30:00,37.99,38.02,37.79,37.8,175600.0,31.5993,31.6243,31.433,31.4413,175600.0
2009-07-15 11:00:00,37.8,37.84,37.77,37.79,331800.0,31.4413,31.4745,31.4163,31.433,331800.0
2009-07-15 11:30:00,37.8,37.82,37.73,37.77,140500.0,31.4413,31.4579,31.383,31.4163,140500.0
2009-07-15 12:00:00,37.78,37.8,37.69,37.79,254300.0,31.4246,31.4413,31.3498,31.433,254300.0
2009-07-15 12:30:00,37.79,37.83,37.76,37.83,184500.0,31.433,31.4662,31.408,31.4662,184500.0
2009-07-15 13:00:00,37.83,37.84,37.69,37.7,179100.0,31.4662,31.4745,31.3498,31.3581,179100.0
2009-07-15 13:30:00,37.7,37.83,37.7,37.71,198400.0,31.3581,31.4662,31.3581,31.3664,198400.0
2009-07-15 14:00:00,37.7,37.86,37.66,37.82,235800.0,31.3581,31.4912,31.3248,31.4579,235800.0
2009-07-15 14:30:00,37.83,37.89,37.76,37.89,177100.0,31.4662,31.5161,31.408,31.5161,177100.0
2009-07-15 15:00:00,37.89,37.9,37.78,37.79,313900.0,31.5161,31.5245,31.4246,31.433,313900.0
2009-07-15 15:30:00,37.78,37.95,37.7,37.9,1017400.0,31.4246,31.566,31.3581,31.5245,1017400.0
2009-07-16 09:30:00,37.77,38.16,37.75,37.92,187800.0,31.4163,31.7407,31.3997,31.5411,187800.0
2009-07-16 10:00:00,37.92,37.92,37.65,37.79,222100.0,31.5411,31.5411,31.3165,31.433,222100.0
2009-07-16 10:30:00,37.79,37.85,37.75,37.76,169400.0,31.433,31.4829,31.3997,31.408,169400.0
2009-07-16 11:00:00,37.76,37.85,37.62,37.64,148400.0,31.408,31.4829,31.2916,31.3082,148400.0
2009-07-16 11:30:00,37.64,37.82,37.63,37.77,126500.0,31.3082,31.4579,31.2999,31.4163,126500.0
2009-07-16 12:00:00,37.77,37.79,37.67,37.7,96800.0,31.4163,31.433,31.3331,31.3581,96800.0
2009-07-16 12:30:00,37.69,37.8,37.57,37.57,122400.0,31.3498,31.4413,31.25,31.25,122400.0
2009-07-16 13:00:00,37.57,37.64,37.52,37.53,99500.0,31.25,31.3082,31.2084,31.2167,99500.0
2009-07-16 13:30:00,37.53,37.83,37.52,37.8,196500.0,31.2167,31.4662,31.2084,31.4413,196500.0
2009-07-16 14:00:00,37.8,37.89,37.78,37.89,157700.0,31.4413,31.5161,31.4246,31.5161,157700.0
2009-07-16 14:30:00,37.88,38.01,37.83,37.99,179200.0,31.5078,31.6159,31.4662,31.5993,179200.0
2009-07-16 15:00:00,37.99,38.06,37.9,38.05,227500.0,31.5993,31.6575,31.5245,31.6492,227500.0
2009-07-16 15:30:00,38.06,38.24,37.96,38.05,647100.0,31.6575,31.8073,31.5744,31.6492,647100.0
2009-07-17 09:30:00,38.0,38.1,37.85,38.04,221000.0,31.6076,31.6908,31.4829,31.6409,221000.0
2009-07-17 10:00:00,38.06,38.22,37.91,38.21,70700.0,31.6575,31.7906,31.5328,31.7823,70700.0
2009-07-17 10:30:00,38.22,38.25,38.04,38.06,93000.0,31.7906,31.8156,31.6409,31.6575,93000.0
2009-07-17 11:00:00,38.05,38.11,38.03,38.08,120400.0,31.6492,31.6991,31.6326,31.6742,120400.0
2009-07-17 11:30:00,38.06,38.07,37.96,38.05,72400.0,31.6575,31.6659,31.5744,31.6492,72400.0
2009-07-17 12:00:00,38.05,38.2,38.04,38.12,68000.0,31.6492,31.774,31.6409,31.7074,68000.0
2009-07-17 12:30:00,38.13,38.23,38.08,38.18,57700.0,31.7158,31.7989,31.6742,31.7573,57700.0
2009-07-17 13:00:00,38.18,38.25,38.17,38.23,66100.0,31.7573,31.8156,31.749,31.7989,66100.0
2009-07-17 13:30:00,38.23,38.34,38.22,38.24,59200.0,31.7989,31.8904,31.7906,31.8073,59200.0
2009-07-17 14:00:00,38.22,38.27,38.18,38.25,42300.0,31.7906,31.8322,31.7573,31.8156,42300.0
2009-07-17 14:30:00,38.25,38.28,38.2,38.23,57800.0,31.8156,31.8405,31.774,31.7989,57800.0
2009-07-17 15:00:00,38.24,38.26,38.16,38.17,82800.0,31.8073,31.8239,31.7407,31.749,82800.0
2009-07-17 15:30:00,38.17,38.19,38.05,38.19,240600.0,31.749,31.7657,31.6492,31.7657,240600.0
2009-07-20 09:30:00,38.46,38.46,37.96,37.98,202200.0,31.9902,31.9902,31.5744,31.591,202200.0
2009-07-20 10:00:00,37.99,38.05,37.78,37.89,291000.0,31.5993,31.6492,31.4246,31.5161,291000.0
2009-07-20 10:30:00,37.88,37.89,37.55,37.6,164700.0,31.5078,31.5161,31.2333,31.2749,164700.0
2009-07-20 11:00:00,37.59,37.75,37.52,37.74,162700.0,31.2666,31.3997,31.2084,31.3914,162700.0
2009-07-20 11:30:00,37.74,37.86,37.72,37.83,97600.0,31.3914,31.4912,31.3747,31.4662,97600.0
2009-07-20 12:00:00,37.83,38.04,37.83,38.04,82600.0,31.4662,31.6409,31.4662,31.6409,82600.0
2009-07-20 12:30:00,38.06,38.29,38.05,38.26,80600.0,31.6575,31.8488,31.6492,31.8239,80600.0
2009-07-20 13:00:00,38.26,38.29,38.21,38.21,53600.0,31.8239,31.8488,31.7823,31.7823,53600.0
2009-07-20 13:30:00,38.21,38.23,38.07,38.13,88300.0,31.7823,31.7989,31.6659,31.7158,88300.0
2009-07-20 14:00:00,38.13,38.25,38.09,38.2,51200.0,31.7158,31.8156,31.6825,31.774,51200.0
2009-07-20 14:30:00,38.2,38.26,38.19,38.21,73200.0,31.774,31.8239,31.7657,31.7823,73200.0
2009-07-20 15:00:00,38.22,38.41,38.21,38.33,114200.0,31.7906,31.9487,31.7823,31.8821,114200.0
2009-07-20 15:30:00,38.32,38.38,38.24,38.34,255200.0,31.8738,31.9237,31.8073,31.8904,255200.0
2009-07-21 09:30:00,38.72,38.97,38.61,38.74,142700.0,32.2065,32.4145,32.115,32.2231,142700.0
2009-07-21 10:00:00,38.71,38.77,38.32,38.37,150100.0,32.1982,32.2481,31.8738,31.9154,150100.0
2009-07-21 10:30:00,38.37,38.49,38.26,38.35,87700.0,31.9154,32.0152,31.8239,31.8988,87700.0
2009-07-21 11:00:00,38.35,38.39,38.25,38.25,52900.0,31.8988,31.932,31.8156,31.8156,52900.0
2009-07-21 11:30:00,38.23,38.23,38.06,38.08,77700.0,31.7989,31.7989,31.6575,31.6742,77700.0
2009-07-21 12:00:00,38.08,38.18,37.93,37.94,93100.0,31.6742,31.7573,31.5494,31.5577,93100.0
2009-07-21 12:30:00,37.93,37.96,37.79,37.79,142300.0,31.5494,31.5744,31.433,31.433,142300.0
2009-07-21 13:00:00,37.79,37.88,37.65,37.85,203200.0,31.433,31.5078,31.3165,31.4829,203200.0
2009-07-21 13:30:00,37.86,37.97,37.83,37.96,111700.0,31.4912,31.5827,31.4662,31.5744,111700.0
2009-07-21 14:00:00,37.95,38.02,37.94,37.97,165000.0,31.566,31.6243,31.5577,31.5827,165000.0
2009-07-21 14:30:00,37.97,38.12,37.95,38.1,111400.0,31.5827,31.7074,31.566,31.6908,111400.0
2009-07-21 15:00:00,38.1,38.12,37.98,38.1,200800.0,31.6908,31.7074,31.591,31.6908,200800.0
2009-07-21 15:30:00,38.1,38.14,38.0,38.14,430600.0,31.6908,31.7241,31.6076,31.7241,430600.0
2009-07-22 09:30:00,37.87,38.48,37.86,38.41,125600.0,31.4995,32.0069,31.4912,31.9487,125600.0
2009-07-22 10:00:00,38.42,38.54,38.16,38.2,102900.0,31.957,32.0568,31.7407,31.774,102900.0
2009-07-22 10:30:00,38.2,38.39,38.12,38.38,96600.0,31.774,31.932,31.7074,31.9237,96600.0
2009-07-22 11:00:00,38.37,38.46,38.33,38.35,59300.0,31.9154,31.9902,31.8821,31.8988,59300.0
2009-07-22 11:30:00,38.36,38.45,38.29,38.35,51200.0,31.9071,31.9819,31.8488,31.8988,51200.0
2009-07-22 12:00:00,38.35,38.46,38.32,38.45,60500.0,31.8988,31.9902,31.8738,31.9819,60500.0
2009-07-22 12:30:00,38.44,38.48,38.36,38.37,80800.0,31.9736,32.0069,31.9071,31.9154,80800.0
2009-07-22 13:00:00,38.37,38.45,38.35,38.4,52800.0,31.9154,31.9819,31.8988,31.9403,52800.0
2009-07-22 13:30:00,38.39,38.48,38.34,38.43,70200.0,31.932,32.0069,31.8904,31.9653,70200.0
2009-07-22 14:00:00,38.43,38.47,38.33,38.41,69300.0,31.9653,31.9986,31.8821,31.9487,69300.0
2009-07-22 14:30:00,38.42,38.52,38.41,38.43,71200.0,31.957,32.0402,31.9487,31.9653,71200.0
2009-07-22 15:00:00,38.44,38.5,38.35,38.41,179500.0,31.9736,32.0235,31.8988,31.9487,179500.0
2009-07-22 15:30:00,38.41,38.54,38.4,38.46,247200.0,31.9487,32.0568,31.9403,31.9902,247200.0
2009-07-23 09:30:00,38.35,38.82,38.25,38.71,101700.0,31.8988,32.2897,31.8156,32.1982,101700.0
2009-07-23 10:00:00,38.74,38.8,38.58,38.64,211700.0,32.2231,32.2731,32.0901,32.14,211700.0
2009-07-23 10:30:00,38.66,38.99,38.65,38.96,166400.0,32.1566,32.4311,32.1483,32.4061,166400.0
2009-07-23 11:00:00,38.96,39.29,38.94,39.28,137600.0,32.4061,32.6806,32.3895,32.6723,137600.0
2009-07-23 11:30:00,39.27,39.35,39.23,39.23,61400.0,32.664,32.7305,32.6307,32.6307,61400.0
2009-07-23 12:00:00,39.24,39.33,39.24,39.3,43300.0,32.639,32.7139,32.639,32.6889,43300.0
2009-07-23 12:30:00,39.3,39.37,39.26,39.36,47800.0,32.6889,32.7472,32.6557,32.7388,47800.0
2009-07-23 13:00:00,39.35,39.41,39.31,39.39,52900.0,32.7305,32.7804,32.6973,32.7638,52900.0
2009-07-23 13:30:00,39.39,39.48,39.32,39.32,58000.0,32.7638,32.8387,32.7056,32.7056,58000.0
2009-07-23 14:00:00,39.33,39.34,39.24,39.3,75400.0,32.7139,32.7222,32.639,32.6889,75400.0
2009-07-23 14:30:00,39.31,39.43,39.3,39.42,83200.0,32.6973,32.7971,32.6889,32.7888,83200.0
2009-07-23 15:00:00,39.42,39.47,39.39,39.44,126400.0,32.7888,32.8303,32.7638,32.8054,126400.0
2009-07-23 15:30:00,39.44,39.48,39.25,39.38,352700.0,32.8054,32.8387,32.6474,32.7555,352700.0
2009-07-24 09:30:00,39.15,39.15,38.79,39.05,292800.0,32.5642,32.5642,32.2647,32.481,292800.0
2009-07-24 10:00:00,39.05,39.29,39.01,39.29,175700.0,32.481,32.6806,32.4477,32.6806,175700.0
2009-07-24 10:30:00,39.3,39.32,39.12,39.22,81100.0,32.6889,32.7056,32.5392,32.6224,81100.0
2009-07-24 11:00:00,39.21,39.38,39.14,39.36,74300.0,32.6141,32.7555,32.5559,32.7388,74300.0
2009-07-24 11:30:00,39.37,39.57,39.37,39.55,80100.0,32.7472,32.9135,32.7472,32.8969,80100.0
2009-07-24 12:00:00,39.55,39.62,39.5,39.6,73200.0,32.8969,32.9551,32.8553,32.9385,73200.0
2009-07-24 12:30:00,39.6,39.67,39.57,39.6,107300.0,32.9385,32.9967,32.9135,32.9385,107300.0
2009-07-24 13:00:00,39.59,39.75,39.59,39.75,78500.0,32.9302,33.0632,32.9302,33.0632,78500.0
2009-07-24 13:30:00,39.75,39.94,39.74,39.9,109400.0,33.0632,33.2213,33.0549,33.188,109400.0
2009-07-24 14:00:00,39.89,39.95,39.79,39.79,127000.0,33.1797,33.2296,33.0965,33.0965,127000.0
2009-07-24 14:30:00,39.8,39.91,39.73,39.83,166900.0,33.1048,33.1963,33.0466,33.1298,166900.0
2009-07-24 15:00:00,39.84,39.98,39.8,39.91,117900.0,33.1381,33.2546,33.1048,33.1963,117900.0
2009-07-24 15:30:00,39.91,40.11,39.9,40.1,286400.0,33.1963,33.3627,33.188,33.3544,286400.0
2009-07-27 09:30:00,40.21,40.26,39.95,40.24,138700.0,33.4459,33.4875,33.2296,33.4708,138700.0
2009-07-27 10:00:00,40.24,40.35,40.16,40.2,200600.0,33.4708,33.5623,33.4043,33.4375,200600.0
2009-07-27 10:30:00,40.2,40.29,40.14,40.27,137000.0,33.4375,33.5124,33.3876,33.4958,137000.0
2009-07-27 11:00:00,40.27,40.41,40.24,40.31,117600.0,33.4958,33.6122,33.4708,33.529,117600.0
2009-07-27 11:30:00,40.3,40.4,40.2,40.22,100200.0,33.5207,33.6039,33.4375,33.4542,100200.0
2009-07-27 12:00:00,40.22,40.24,40.2,40.22,92400.0,33.4542,33.4708,33.4375,33.4542,92400.0
2009-07-27 12:30:00,40.22,40.34,40.21,40.32,63100.0,33.4542,33.554,33.4459,33.5374,63100.0
2009-07-27 13:00:00,40.32,40.35,40.21,40.22,51400.0,33.5374,33.5623,33.4459,33.4542,51400.0
2009-07-27 13:30:00,40.22,40.33,40.22,40.29,67800.0,33.4542,33.5457,33.4542,33.5124,67800.0
2009-07-27 14:00:00,40.29,40.36,40.25,40.29,54800.0,33.5124,33.5706,33.4791,33.5124,54800.0
2009-07-27 14:30:00,40.29,40.44,40.28,40.42,127800.0,33.5124,33.6372,33.5041,33.6205,127800.0
2009-07-27 15:00:00,40.42,40.44,40.33,40.39,200100.0,33.6205,33.6372,33.5457,33.5956,200100.0
2009-07-27 15:30:00,40.39,40.48,40.33,40.43,340000.0,33.5956,33.6704,33.5457,33.6289,340000.0
2009-07-28 09:30:00,39.82,40.05,39.52,39.65,254400.0,33.1215,33.3128,32.8719,32.9801,254400.0
2009-07-28 10:00:00,39.6,39.74,39.45,39.56,131700.0,32.9385,33.0549,32.8137,32.9052,131700.0
2009-07-28 10:30:00,39.56,39.68,39.42,39.66,101100.0,32.9052,33.005,32.7888,32.9884,101100.0
2009-07-28 11:00:00,39.65,39.66,39.4,39.41,116200.0,32.9801,32.9884,32.7721,32.7804,116200.0
2009-07-28 11:30:00,39.41,39.55,39.28,39.51,90800.0,32.7804,32.8969,32.6723,32.8636,90800.0
2009-07-28 12:00:00,39.52,39.52,39.37,39.37,75800.0,32.8719,32.8719,32.7472,32.7472,75800.0
2009-07-28 12:30:00,39.37,39.5,39.37,39.5,59900.0,32.7472,32.8553,32.7472,32.8553,59900.0
2009-07-28 13:00:00,39.51,39.7,39.43,39.6,81500.0,32.8636,33.0217,32.7971,32.9385,81500.0
2009-07-28 13:30:00,39.6,39.92,39.6,39.88,154100.0,32.9385,33.2046,32.9385,33.1714,154100.0
2009-07-28 14:00:00,39.88,40.06,39.84,39.88,198500.0,33.1714,33.3211,33.1381,33.1714,198500.0
2009-07-28 14:30:00,39.88,40.04,39.76,39.8,110100.0,33.1714,33.3045,33.0716,33.1048,110100.0
2009-07-28 15:00:00,39.81,39.97,39.69,39.8,240700.0,33.1131,33.2462,33.0133,33.1048,240700.0
2009-07-28 15:30:00,39.81,40.03,39.8,40.01,229300.0,33.1131,33.2961,33.1048,33.2795,229300.0
2009-07-29 09:30:00,40.48,40.78,40.13,40.76,176000.0,33.6704,33.92,33.3793,33.9033,176000.0
2009-07-29 10:00:00,40.76,40.97,40.73,40.88,177200.0,33.9033,34.078,33.8784,34.0032,177200.0
2009-07-29 10:30:00,40.88,40.89,40.69,40.74,105500.0,34.0032,34.0115,33.8451,33.8867,105500.0
2009-07-29 11:00:00,40.75,40.91,40.75,40.75,113800.0,33.895,34.0281,33.895,33.895,113800.0
2009-07-29 11:30:00,40.76,40.97,40.68,40.95,83400.0,33.9033,34.078,33.8368,34.0614,83400.0
2009-07-29 12:00:00,40.95,41.05,40.95,41.03,64500.0,34.0614,34.1446,34.0614,34.1279,64500.0
2009-07-29 12:30:00,41.03,41.06,40.94,40.95,45000.0,34.1279,34.1529,34.0531,34.0614,45000.0
2009-07-29 13:00:00,40.95,40.95,40.7,40.72,71600.0,34.0614,34.0614,33.8534,33.8701,71600.0
2009-07-29 13:30:00,40.72,40.82,40.68,40.82,52700.0,33.8701,33.9532,33.8368,33.9532,52700.0
2009-07-29 14:00:00,40.83,41.0,40.8,40.99,108800.0,33.9616,34.103,33.9366,34.0946,108800.0
2009-07-29 14:30:00,40.99,40.99,40.91,40.92,83300.0,34.0946,34.0946,34.0281,34.0364,83300.0
2009-07-29 15:00:00,40.92,41.05,40.92,40.95,89600.0,34.0364,34.1446,34.0364,34.0614,89600.0
2009-07-29 15:30:00,40.95,40.98,40.86,40.93,258200.0,34.0614,34.0863,33.9865,34.0447,258200.0
2009-07-30 09:30:00,41.25,41.67,41.25,41.62,192300.0,34.3109,34.6603,34.3109,34.6187,192300.0
2009-07-30 10:00:00,41.66,41.76,41.58,41.6,83700.0,34.6519,34.7351,34.5854,34.602,83700.0
2009-07-30 10:30:00,41.6,41.74,41.56,41.64,58200.0,34.602,34.7185,34.5688,34.6353,58200.0
2009-07-30 11:00:00,41.65,41.66,41.4,41.41,52200.0,34.6436,34.6519,34.4357,34.444,52200.0
2009-07-30 11:30:00,41.41,41.42,41.28,41.32,69100.0,34.444,34.4523,34.3359,34.3691,69100.0
2009-07-30 12:00:00,41.33,41.5,41.31,41.37,38900.0,34.3775,34.5189,34.3608,34.4107,38900.0
2009-07-30 12:30:00,41.38,41.54,41.38,41.47,34500.0,34.419,34.5521,34.419,34.4939,34500.0
2009-07-30 13:00:00,41.47,41.61,41.47,41.55,40200.0,34.4939,34.6104,34.4939,34.5604,40200.0
2009-07-30 13:30:00,41.54,41.61,41.49,41.49,42300.0,34.5521,34.6104,34.5105,34.5105,42300.0
2009-07-30 14:00:00,41.49,41.53,41.46,41.47,47000.0,34.5105,34.5438,34.4856,34.4939,47000.0
2009-07-30 14:30:00,41.48,41.51,41.42,41.47,61600.0,34.5022,34.5272,34.4523,34.4939,61600.0
2009-07-30 15:00:00,41.47,41.5,41.45,41.49,116000.0,34.4939,34.5189,34.4773,34.5105,116000.0
2009-07-30 15:30:00,41.49,41.5,41.14,41.26,267800.0,34.5105,34.5189,34.2194,34.3192,267800.0
2009-07-31 09:30:00,41.39,41.5,41.31,41.33,111200.0,34.4274,34.5189,34.3608,34.3775,111200.0
2009-07-31 10:00:00,41.34,41.59,41.14,41.52,144400.0,34.3858,34.5937,34.2194,34.5355,144400.0
2009-07-31 10:30:00,41.53,41.56,41.4,41.49,48700.0,34.5438,34.5688,34.4357,34.5105,48700.0
2009-07-31 11:00:00,41.49,41.53,41.34,41.43,38700.0,34.5105,34.5438,34.3858,34.4606,38700.0
2009-07-31 11:30:00,41.39,41.49,41.34,41.47,40400.0,34.4274,34.5105,34.3858,34.4939,40400.0
2009-07-31 12:00:00,41.47,41.53,41.41,41.51,44100.0,34.4939,34.5438,34.444,34.5272,44100.0
2009-07-31 12:30:00,41.51,41.53,41.46,41.49,44700.0,34.5272,34.5438,34.4856,34.5105,44700.0
2009-07-31 13:00:00,41.5,41.61,41.48,41.6,60300.0,34.5189,34.6104,34.5022,34.602,60300.0
2009-07-31 13:30:00,41.6,41.73,41.59,41.7,64600.0,34.602,34.7102,34.5937,34.6852,64600.0
2009-07-31 14:00:00,41.7,41.83,41.69,41.78,83800.0,34.6852,34.7933,34.6769,34.7518,83800.0
2009-07-31 14:30:00,41.78,41.8,41.6,41.64,46200.0,34.7518,34.7684,34.602,34.6353,46200.0
2009-07-31 15:00:00,41.64,41.84,41.62,41.78,72000.0,34.6353,34.8017,34.6187,34.7518,72000.0
2009-07-31 15:30:00,41.79,41.79,41.47,41.51,258000.0,34.7601,34.7601,34.4939,34.5272,258000.0
2009-08-03 09:30:00,41.68,41.96,41.48,41.93,172200.0,34.6686,34.9015,34.5022,34.8765,172200.0
2009-08-03 10:00:00,41.94,42.1,41.86,42.03,193800.0,34.8848,35.0179,34.8183,34.9597,193800.0
2009-08-03 10:30:00,42.04,42.16,41.94,41.96,91400.0,34.968,35.0678,34.8848,34.9015,91400.0
2009-08-03 11:00:00,41.97,42.12,41.95,41.98,154500.0,34.9098,35.0346,34.8932,34.9181,154500.0
2009-08-03 11:30:00,41.98,42.13,41.92,42.11,80700.0,34.9181,35.0429,34.8682,35.0262,80700.0
2009-08-03 12:00:00,42.1,42.16,42.08,42.15,108900.0,35.0179,35.0678,35.0013,35.0595,108900.0
2009-08-03 12:30:00,42.15,42.2,42.04,42.15,89000.0,35.0595,35.1011,34.968,35.0595,89000.0
2009-08-03 13:00:00,42.15,42.3,42.15,42.29,69200.0,35.0595,35.1843,35.0595,35.176,69200.0
2009-08-03 13:30:00,42.31,42.4,42.3,42.39,86700.0,35.1926,35.2675,35.1843,35.2591,86700.0
2009-08-03 14:00:00,42.39,42.51,42.39,42.46,87700.0,35.2591,35.359,35.2591,35.3174,87700.0
2009-08-03 14:30:00,42.46,42.52,42.39,42.48,118200.0,35.3174,35.3673,35.2591,35.334,118200.0
2009-08-03 15:00:00,42.48,42.63,42.48,42.57,132200.0,35.334,35.4588,35.334,35.4089,132200.0
2009-08-03 15:30:00,42.56,42.64,42.45,42.55,322600.0,35.4005,35.4671,35.309,35.3922,322600.0
2009-08-04 09:30:00,42.45,42.59,42.13,42.27,166800.0,35.309,35.4255,35.0429,35.1593,166800.0
2009-08-04 10:00:00,42.28,42.42,42.09,42.2,136700.0,35.1676,35.2841,35.0096,35.1011,136700.0
2009-08-04 10:30:00,42.2,42.22,42.12,42.12,95800.0,35.1011,35.1177,35.0346,35.0346,95800.0
2009-08-04 11:00:00,42.13,42.2,42.01,42.08,91000.0,35.0429,35.1011,34.9431,35.0013,91000.0
2009-08-04 11:30:00,42.09,42.36,42.09,42.35,58200.0,35.0096,35.2342,35.0096,35.2259,58200.0
2009-08-04 12:00:00,42.35,42.47,42.33,42.4,82300.0,35.2259,35.3257,35.2092,35.2675,82300.0
2009-08-04 12:30:00,42.39,42.41,42.28,42.41,60200.0,35.2591,35.2758,35.1676,35.2758,60200.0
2009-08-04 13:00:00,42.41,42.41,42.26,42.29,61700.0,35.2758,35.2758,35.151,35.176,61700.0
2009-08-04 13:30:00,42.29,42.33,42.21,42.26,70300.0,35.176,35.2092,35.1094,35.151,70300.0
2009-08-04 14:00:00,42.25,42.31,42.21,42.23,80800.0,35.1427,35.1926,35.1094,35.1261,80800.0
2009-08-04 14:30:00,42.23,42.33,42.16,42.18,57500.0,35.1261,35.2092,35.0678,35.0845,57500.0
2009-08-04 15:00:00,42.18,42.29,42.14,42.24,105900.0,35.0845,35.176,35.0512,35.1344,105900.0
2009-08-04 15:30:00,42.24,42.35,42.19,42.33,260800.0,35.1344,35.2259,35.0928,35.2092,260800.0
2009-08-05 09:30:00,42.23,42.32,41.82,41.86,119000.0,35.1261,35.2009,34.785,34.8183,119000.0
2009-08-05 10:00:00,41.87,41.99,41.68,41.91,200700.0,34.8266,34.9264,34.6686,34.8599,200700.0
2009-08-05 10:30:00,41.91,41.91,41.75,41.89,89500.0,34.8599,34.8599,34.7268,34.8433,89500.0
2009-08-05 11:00:00,41.89,41.93,41.78,41.84,66600.0,34.8433,34.8765,34.7518,34.8017,66600.0
2009-08-05 11:30:00,41.83,41.84,41.7,41.81,56900.0,34.7933,34.8017,34.6852,34.7767,56900.0
2009-08-05 12:00:00,41.82,42.04,41.81,41.93,79500.0,34.785,34.968,34.7767,34.8765,79500.0
2009-08-05 12:30:00,41.95,41.98,41.78,41.86,70100.0,34.8932,34.9181,34.7518,34.8183,70100.0
2009-08-05 13:00:00,41.86,41.92,41.76,41.91,71600.0,34.8183,34.8682,34.7351,34.8599,71600.0
2009-08-05 13:30:00,41.89,41.94,41.83,41.9,50700.0,34.8433,34.8848,34.7933,34.8516,50700.0
2009-08-05 14:00:00,41.9,41.99,41.88,41.96,64600.0,34.8516,34.9264,34.8349,34.9015,64600.0
2009-08-05 14:30:00,41.97,42.11,41.95,42.1,69900.0,34.9098,35.0262,34.8932,35.0179,69900.0
2009-08-05 15:00:00,42.09,42.1,41.99,42.0,123200.0,35.0096,35.0179,34.9264,34.9347,123200.0
2009-08-05 15:30:00,41.99,42.01,41.94,41.99,269700.0,34.9264,34.9431,34.8848,34.9264,269700.0
2009-08-06 09:30:00,42.2,42.39,41.89,41.9,143700.0,35.1011,35.2591,34.8433,34.8516,143700.0
2009-08-06 10:00:00,41.9,41.9,41.67,41.85,101500.0,34.8516,34.8516,34.6603,34.81,101500.0
2009-08-06 10:30:00,41.86,42.09,41.84,41.92,125300.0,34.8183,35.0096,34.8017,34.8682,125300.0
2009-08-06 11:00:00,41.93,42.0,41.86,41.86,133900.0,34.8765,34.9347,34.8183,34.8183,133900.0
2009-08-06 11:30:00,41.87,41.9,41.79,41.8,86200.0,34.8266,34.8516,34.7601,34.7684,86200.0
2009-08-06 12:00:00,41.8,41.87,41.78,41.84,108000.0,34.7684,34.8266,34.7518,34.8017,108000.0
2009-08-06 12:30:00,41.84,41.91,41.77,41.79,64800.0,34.8017,34.8599,34.7434,34.7601,64800.0
2009-08-06 13:00:00,41.79,41.81,41.72,41.75,64500.0,34.7601,34.7767,34.7018,34.7268,64500.0
2009-08-06 13:30:00,41.76,41.86,41.71,41.75,66800.0,34.7351,34.8183,34.6935,34.7268,66800.0
2009-08-06 14:00:00,41.76,41.79,41.67,41.74,129100.0,34.7351,34.7601,34.6603,34.7185,129100.0
2009-08-06 14:30:00,41.75,41.86,41.73,41.81,127000.0,34.7268,34.8183,34.7102,34.7767,127000.0
2009-08-06 15:00:00,41.81,41.94,41.79,41.89,188200.0,34.7767,34.8848,34.7601,34.8433,188200.0
2009-08-06 15:30:00,41.9,41.97,41.86,41.92,206400.0,34.8516,34.9098,34.8183,34.8682,206400.0
2009-08-07 09:30:00,42.11,42.43,41.95,41.95,244000.0,35.0262,35.2924,34.8932,34.8932,244000.0
2009-08-07 10:00:00,41.95,42.09,41.83,42.0,223300.0,34.8932,35.0096,34.7933,34.9347,223300.0
2009-08-07 10:30:00,41.98,42.21,41.92,42.15,189100.0,34.9181,35.1094,34.8682,35.0595,189100.0
2009-08-07 11:00:00,42.15,42.25,42.03,42.14,164600.0,35.0595,35.1427,34.9597,35.0512,164600.0
2009-08-07 11:30:00,42.13,42.18,41.98,42.09,71800.0,35.0429,35.0845,34.9181,35.0096,71800.0
2009-08-07 12:00:00,42.1,42.11,41.95,42.0,47400.0,35.0179,35.0262,34.8932,34.9347,47400.0
2009-08-07 12:30:00,42.0,42.07,41.99,42.06,64200.0,34.9347,34.993,34.9264,34.9847,64200.0
2009-08-07 13:00:00,42.07,42.17,42.03,42.15,54900.0,34.993,35.0761,34.9597,35.0595,54900.0
2009-08-07 13:30:00,42.14,42.2,42.06,42.08,35800.0,35.0512,35.1011,34.9847,35.0013,35800.0
2009-08-07 14:00:00,42.08,42.16,42.0,42.0,88000.0,35.0013,35.0678,34.9347,34.9347,88000.0
2009-08-07 14:30:00,42.01,42.09,41.94,42.07,48600.0,34.9431,35.0096,34.8848,34.993,48600.0
2009-08-07 15:00:00,42.07,42.1,41.97,42.1,61000.0,34.993,35.0179,34.9098,35.0179,61000.0
2009-08-07 15:30:00,42.09,42.13,41.98,42.03,132800.0,35.0096,35.0429,34.9181,34.9597,132800.0
2009-08-10 09:30:00,41.75,41.95,41.66,41.66,119500.0,34.7268,34.8932,34.6519,34.6519,119500.0
2009-08-10 10:00:00,41.66,41.83,41.64,41.8,46000.0,34.6519,34.7933,34.6353,34.7684,46000.0
2009-08-10 10:30:00,41.79,41.87,41.65,41.78,61900.0,34.7601,34.8266,34.6436,34.7518,61900.0
2009-08-10 11:00:00,41.78,41.89,41.73,41.74,73300.0,34.7518,34.8433,34.7102,34.7185,73300.0
2009-08-10 11:30:00,41.74,41.77,41.64,41.67,60100.0,34.7185,34.7434,34.6353,34.6603,60100.0
2009-08-10 12:00:00,41.68,41.78,41.67,41.73,169700.0,34.6686,34.7518,34.6603,34.7102,169700.0
2009-08-10 12:30:00,41.73,41.77,41.62,41.73,66500.0,34.7102,34.7434,34.6187,34.7102,66500.0
2009-08-10 13:00:00,41.73,41.76,41.69,41.75,96800.0,34.7102,34.7351,34.6769,34.7268,96800.0
2009-08-10 13:30:00,41.76,41.88,41.75,41.75,93300.0,34.7351,34.8349,34.7268,34.7268,93300.0
2009-08-10 14:00:00,41.75,41.81,41.72,41.73,114100.0,34.7268,34.7767,34.7018,34.7102,114100.0
2009-08-10 14:30:00,41.73,41.81,41.73,41.81,33300.0,34.7102,34.7767,34.7102,34.7767,33300.0
2009-08-10 15:00:00,41.81,41.86,41.75,41.78,52000.0,34.7767,34.8183,34.7268,34.7518,52000.0
2009-08-10 15:30:00,41.78,41.89,41.75,41.89,143000.0,34.7518,34.8433,34.7268,34.8433,143000.0
2009-08-11 09:30:00,41.63,41.9,41.48,41.59,97500.0,34.627,34.8516,34.5022,34.5937,97500.0
2009-08-11 10:00:00,41.6,41.71,41.45,41.55,82000.0,34.602,34.6935,34.4773,34.5604,82000.0
2009-08-11 10:30:00,41.55,41.71,41.51,41.68,55500.0,34.5604,34.6935,34.5272,34.6686,55500.0
2009-08-11 11:00:00,41.68,41.7,41.59,41.7,39500.0,34.6686,34.6852,34.5937,34.6852,39500.0
2009-08-11 11:30:00,41.69,41.82,41.67,41.78,46600.0,34.6769,34.785,34.6603,34.7518,46600.0
2009-08-11 12:00:00,41.78,41.81,41.74,41.81,58800.0,34.7518,34.7767,34.7185,34.7767,58800.0
2009-08-11 12:30:00,41.82,41.89,41.79,41.81,30200.0,34.785,34.8433,34.7601,34.7767,30200.0
2009-08-11 13:00:00,41.81,41.86,41.79,41.81,33700.0,34.7767,34.8183,34.7601,34.7767,33700.0
2009-08-11 13:30:00,41.81,41.85,41.8,41.82,40300.0,34.7767,34.81,34.7684,34.785,40300.0
2009-08-11 14:00:00,41.84,41.85,41.76,41.78,110600.0,34.8017,34.81,34.7351,34.7518,110600.0
2009-08-11 14:30:00,41.78,41.82,41.75,41.82,95000.0,34.7518,34.785,34.7268,34.785,95000.0
2009-08-11 15:00:00,41.82,41.92,41.8,41.87,55800.0,34.785,34.8682,34.7684,34.8266,55800.0
2009-08-11 15:30:00,41.87,41.97,41.8,41.81,160600.0,34.8266,34.9098,34.7684,34.7767,160600.0
2009-08-12 09:30:00,41.6,42.05,41.58,41.92,176700.0,34.602,34.9763,34.5854,34.8682,176700.0
2009-08-12 10:00:00,41.91,42.04,41.85,41.95,282400.0,34.8599,34.968,34.81,34.8932,282400.0
2009-08-12 10:30:00,41.95,42.06,41.86,41.99,179300.0,34.8932,34.9847,34.8183,34.9264,179300.0
2009-08-12 11:00:00,42.0,42.04,41.96,42.02,96900.0,34.9347,34.968,34.9015,34.9514,96900.0
2009-08-12 11:30:00,42.02,42.04,41.9,41.95,67600.0,34.9514,34.968,34.8516,34.8932,67600.0
2009-08-12 12:00:00,41.97,42.01,41.87,41.91,55700.0,34.9098,34.9431,34.8266,34.8599,55700.0
2009-08-12 12:30:00,41.92,42.03,41.87,42.01,39500.0,34.8682,34.9597,34.8266,34.9431,39500.0
2009-08-12 13:00:00,42.01,42.09,41.96,41.97,53100.0,34.9431,35.0096,34.9015,34.9098,53100.0
2009-08-12 13:30:00,41.97,42.0,41.93,41.97,48400.0,34.9098,34.9347,34.8765,34.9098,48400.0
2009-08-12 14:00:00,41.97,41.99,41.76,41.76,91900.0,34.9098,34.9264,34.7351,34.7351,91900.0
2009-08-12 14:30:00,41.75,42.1,41.74,42.03,134500.0,34.7268,35.0179,34.7185,34.9597,134500.0
2009-08-12 15:00:00,42.03,42.13,41.98,42.13,145800.0,34.9597,35.0429,34.9181,35.0429,145800.0
2009-08-12 15:30:00,42.14,42.23,41.85,41.9,315200.0,35.0512,35.1261,34.81,34.8516,315200.0
2009-08-13 09:30:00,42.13,42.55,41.79,42.03,113400.0,35.0429,35.3922,34.7601,34.9597,113400.0
2009-08-13 10:00:00,42.03,42.21,41.96,42.16,79900.0,34.9597,35.1094,34.9015,35.0678,79900.0
2009-08-13 10:30:00,42.17,42.41,41.67,42.34,61500.0,35.0761,35.2758,34.6603,35.2176,61500.0
2009-08-13 11:00:00,42.35,42.4,42.14,42.19,45100.0,35.2259,35.2675,35.0512,35.0928,45100.0
2009-08-13 11:30:00,42.18,42.28,42.11,42.22,43100.0,35.0845,35.1676,35.0262,35.1177,43100.0
2009-08-13 12:00:00,42.19,42.45,42.19,42.36,59500.0,35.0928,35.309,35.0928,35.2342,59500.0
2009-08-13 12:30:00,42.36,42.48,42.35,42.4,61000.0,35.2342,35.334,35.2259,35.2675,61000.0
2009-08-13 13:00:00,42.4,42.53,42.26,42.26,67600.0,35.2675,35.3756,35.151,35.151,67600.0
2009-08-13 13:30:00,42.26,42.29,42.13,42.18,97800.0,35.151,35.176,35.0429,35.0845,97800.0
2009-08-13 14:00:00,42.17,42.2,42.05,42.15,54300.0,35.0761,35.1011,34.9763,35.0595,54300.0
2009-08-13 14:30:00,42.16,42.22,42.12,42.12,66100.0,35.0678,35.1177,35.0346,35.0346,66100.0
2009-08-13 15:00:00,42.13,42.27,42.13,42.2,94800.0,35.0429,35.1593,35.0429,35.1011,94800.0
2009-08-13 15:30:00,42.19,42.31,42.15,42.31,190000.0,35.0928,35.1926,35.0595,35.1926,190000.0
2009-08-14 09:30:00,42.19,42.39,41.6,41.6,120100.0,35.0928,35.2591,34.602,34.602,120100.0
2009-08-14 10:00:00,41.61,41.69,41.38,41.63,120600.0,34.6104,34.6769,34.419,34.627,120600.0
2009-08-14 10:30:00,41.64,41.67,41.46,41.62,57100.0,34.6353,34.6603,34.4856,34.6187,57100.0
2009-08-14 11:00:00,41.64,41.78,41.61,41.73,100600.0,34.6353,34.7518,34.6104,34.7102,100600.0
2009-08-14 11:30:00,41.73,41.81,41.67,41.79,77200.0,34.7102,34.7767,34.6603,34.7601,77200.0
2009-08-14 12:00:00,41.78,41.86,41.74,41.8,34300.0,34.7518,34.8183,34.7185,34.7684,34300.0
2009-08-14 12:30:00,41.8,41.85,41.8,41.84,19700.0,34.7684,34.81,34.7684,34.8017,19700.0
2009-08-14 13:00:00,41.83,41.94,41.8,41.93,48200.0,34.7933,34.8848,34.7684,34.8765,48200.0
2009-08-14 13:30:00,41.91,42.0,41.91,41.93,35400.0,34.8599,34.9347,34.8599,34.8765,35400.0
2009-08-14 14:00:00,41.93,41.94,41.77,41.8,39100.0,34.8765,34.8848,34.7434,34.7684,39100.0
2009-08-14 14:30:00,41.8,41.84,41.76,41.79,39500.0,34.7684,34.8017,34.7351,34.7601,39500.0
2009-08-14 15:00:00,41.8,41.83,41.78,41.79,86400.0,34.7684,34.7933,34.7518,34.7601,86400.0
2009-08-14 15:30:00,41.8,42.09,41.8,42.09,244100.0,34.7684,35.0096,34.7684,35.0096,244100.0
2009-08-17 09:30:00,41.37,41.65,41.09,41.55,178100.0,34.4107,34.6436,34.1778,34.5604,178100.0
2009-08-17 10:00:00,41.54,41.58,41.41,41.54,127300.0,34.5521,34.5854,34.444,34.5521,127300.0
2009-08-17 10:30:00,41.54,41.55,41.35,41.5,119300.0,34.5521,34.5604,34.3941,34.5189,119300.0
2009-08-17 11:00:00,41.49,41.6,41.4,41.58,77900.0,34.5105,34.602,34.4357,34.5854,77900.0
2009-08-17 11:30:00,41.58,41.62,41.51,41.56,54900.0,34.5854,34.6187,34.5272,34.5688,54900.0
2009-08-17 12:00:00,41.56,41.63,41.48,41.63,67700.0,34.5688,34.627,34.5022,34.627,67700.0
2009-08-17 12:30:00,41.63,41.66,41.56,41.6,40600.0,34.627,34.6519,34.5688,34.602,40600.0
2009-08-17 13:00:00,41.6,41.77,41.56,41.77,88700.0,34.602,34.7434,34.5688,34.7434,88700.0
2009-08-17 13:30:00,41.76,41.76,41.51,41.52,86800.0,34.7351,34.7351,34.5272,34.5355,86800.0
2009-08-17 14:00:00,41.52,41.67,41.49,41.67,70900.0,34.5355,34.6603,34.5105,34.6603,70900.0
2009-08-17 14:30:00,41.68,41.69,41.63,41.65,32500.0,34.6686,34.6769,34.627,34.6436,32500.0
2009-08-17 15:00:00,41.66,41.72,41.58,41.63,67700.0,34.6519,34.7018,34.5854,34.627,67700.0
2009-08-17 15:30:00,41.63,41.68,41.52,41.62,391000.0,34.627,34.6686,34.5355,34.6187,391000.0
2009-08-18 09:30:00,41.7,41.85,41.61,41.8,235900.0,34.6852,34.81,34.6104,34.7684,235900.0
2009-08-18 10:00:00,41.8,41.99,41.8,41.91,120500.0,34.7684,34.9264,34.7684,34.8599,120500.0
2009-08-18 10:30:00,41.91,41.91,41.77,41.78,70500.0,34.8599,34.8599,34.7434,34.7518,70500.0
2009-08-18 11:00:00,41.79,41.86,41.74,41.83,50400.0,34.7601,34.8183,34.7185,34.7933,50400.0
2009-08-18 11:30:00,41.83,41.97,41.83,41.94,46700.0,34.7933,34.9098,34.7933,34.8848,46700.0
2009-08-18 12:00:00,41.95,41.96,41.89,41.91,42200.0,34.8932,34.9015,34.8433,34.8599,42200.0
2009-08-18 12:30:00,41.9,41.95,41.87,41.95,29500.0,34.8516,34.8932,34.8266,34.8932,29500.0
2009-08-18 13:00:00,41.94,42.0,41.94,41.97,58900.0,34.8848,34.9347,34.8848,34.9098,58900.0
2009-08-18 13:30:00,41.96,42.0,41.95,42.0,59100.0,34.9015,34.9347,34.8932,34.9347,59100.0
2009-08-18 14:00:00,41.99,42.16,41.98,42.16,64300.0,34.9264,35.0678,34.9181,35.0678,64300.0
2009-08-18 14:30:00,42.16,42.18,42.07,42.12,60700.0,35.0678,35.0845,34.993,35.0346,60700.0
2009-08-18 15:00:00,42.11,42.25,42.11,42.24,113100.0,35.0262,35.1427,35.0262,35.1344,113100.0
2009-08-18 15:30:00,42.25,42.38,42.23,42.31,428800.0,35.1427,35.2508,35.1261,35.1926,428800.0
2009-08-19 09:30:00,41.8,42.39,41.65,42.3,144800.0,34.7684,35.2591,34.6436,35.1843,144800.0
2009-08-19 10:00:00,42.3,42.48,42.19,42.25,134200.0,35.1843,35.334,35.0928,35.1427,134200.0
2009-08-19 10:30:00,42.25,42.45,42.22,42.39,95900.0,35.1427,35.309,35.1177,35.2591,95900.0
2009-08-19 11:00:00,42.39,42.53,42.38,42.47,95200.0,35.2591,35.3756,35.2508,35.3257,95200.0
2009-08-19 11:30:00,42.48,42.88,42.47,42.86,105800.0,35.334,35.6667,35.3257,35.6501,105800.0
2009-08-19 12:00:00,42.86,43.1,42.86,43.06,162500.0,35.6501,35.8497,35.6501,35.8164,162500.0
2009-08-19 12:30:00,43.06,43.12,42.95,43.07,72600.0,35.8164,35.8663,35.7249,35.8248,72600.0
2009-08-19 13:00:00,43.06,43.19,43.01,43.16,59400.0,35.8164,35.9246,35.7748,35.8996,59400.0
2009-08-19 13:30:00,43.17,43.17,42.96,42.98,55200.0,35.9079,35.9079,35.7333,35.7499,55200.0
2009-08-19 14:00:00,42.97,43.02,42.9,42.9,55600.0,35.7416,35.7832,35.6833,35.6833,55600.0
2009-08-19 14:30:00,42.91,42.96,42.84,42.95,57400.0,35.6917,35.7333,35.6334,35.7249,57400.0
2009-08-19 15:00:00,42.95,42.95,42.82,42.9,122400.0,35.7249,35.7249,35.6168,35.6833,122400.0
2009-08-19 15:30:00,42.89,42.94,42.81,42.91,374600.0,35.675,35.7166,35.6085,35.6917,374600.0
2009-08-20 09:30:00,42.89,43.1,42.61,43.09,134600.0,35.675,35.8497,35.4421,35.8414,134600.0
2009-08-20 10:00:00,43.1,43.12,42.87,43.01,132400.0,35.8497,35.8663,35.6584,35.7748,132400.0
2009-08-20 10:30:00,43.03,43.04,42.81,42.84,94800.0,35.7915,35.7998,35.6085,35.6334,94800.0
2009-08-20 11:00:00,42.84,42.84,42.67,42.67,65000.0,35.6334,35.6334,35.492,35.492,65000.0
2009-08-20 11:30:00,42.69,42.7,42.43,42.51,79700.0,35.5087,35.517,35.2924,35.359,79700.0
2009-08-20 12:00:00,42.52,42.55,42.29,42.36,79600.0,35.3673,35.3922,35.176,35.2342,79600.0
2009-08-20 12:30:00,42.35,42.47,42.35,42.46,43400.0,35.2259,35.3257,35.2259,35.3174,43400.0
2009-08-20 13:00:00,42.46,42.46,42.35,42.43,58100.0,35.3174,35.3174,35.2259,35.2924,58100.0
2009-08-20 13:30:00,42.43,42.49,42.36,42.41,66500.0,35.2924,35.3423,35.2342,35.2758,66500.0
2009-08-20 14:00:00,42.42,42.48,42.35,42.35,93400.0,35.2841,35.334,35.2259,35.2259,93400.0
2009-08-20 14:30:00,42.35,42.4,42.34,42.38,39800.0,35.2259,35.2675,35.2176,35.2508,39800.0
2009-08-20 15:00:00,42.37,42.48,42.37,42.45,99100.0,35.2425,35.334,35.2425,35.309,99100.0
2009-08-20 15:30:00,42.46,42.49,42.34,42.42,332900.0,35.3174,35.3423,35.2176,35.2841,332900.0
2009-08-21 09:30:00,42.83,43.0,42.55,42.65,245700.0,35.6251,35.7665,35.3922,35.4754,245700.0
2009-08-21 10:00:00,42.66,43.1,42.66,42.9,136600.0,35.4837,35.8497,35.4837,35.6833,136600.0
2009-08-21 10:30:00,42.9,42.95,42.83,42.84,67700.0,35.6833,35.7249,35.6251,35.6334,67700.0
2009-08-21 11:00:00,42.84,42.85,42.75,42.81,54500.0,35.6334,35.6418,35.5586,35.6085,54500.0
2009-08-21 11:30:00,42.81,42.82,42.74,42.75,63000.0,35.6085,35.6168,35.5503,35.5586,63000.0
2009-08-21 12:00:00,42.76,42.96,42.75,42.96,107200.0,35.5669,35.7333,35.5586,35.7333,107200.0
2009-08-21 12:30:00,42.96,42.97,42.9,42.9,44300.0,35.7333,35.7416,35.6833,35.6833,44300.0
2009-08-21 13:00:00,42.91,43.02,42.9,42.95,86300.0,35.6917,35.7832,35.6833,35.7249,86300.0
2009-08-21 13:30:00,42.94,42.95,42.91,42.91,79800.0,35.7166,35.7249,35.6917,35.6917,79800.0
2009-08-21 14:00:00,42.91,42.92,42.86,42.87,59200.0,35.6917,35.7,35.6501,35.6584,59200.0
2009-08-21 14:30:00,42.87,42.93,42.86,42.9,268100.0,35.6584,35.7083,35.6501,35.6833,268100.0
2009-08-21 15:00:00,42.9,42.95,42.87,42.88,339400.0,35.6833,35.7249,35.6584,35.6667,339400.0
2009-08-21 15:30:00,42.9,42.97,42.87,42.94,515500.0,35.6833,35.7416,35.6584,35.7166,515500.0
2009-08-24 09:30:00,43.03,43.1,42.73,42.87,170400.0,35.7915,35.8497,35.5419,35.6584,170400.0
2009-08-24 10:00:00,42.87,42.9,42.79,42.84,119200.0,35.6584,35.6833,35.5919,35.6334,119200.0
2009-08-24 10:30:00,42.84,42.84,42.61,42.72,78400.0,35.6334,35.6334,35.4421,35.5336,78400.0
2009-08-24 11:00:00,42.74,42.78,42.63,42.65,50500.0,35.5503,35.5835,35.4588,35.4754,50500.0
2009-08-24 11:30:00,42.65,42.68,42.64,42.64,27700.0,35.4754,35.5004,35.4671,35.4671,27700.0
2009-08-24 12:00:00,42.65,42.68,42.6,42.6,50000.0,35.4754,35.5004,35.4338,35.4338,50000.0
2009-08-24 12:30:00,42.6,42.62,42.55,42.55,32700.0,35.4338,35.4505,35.3922,35.3922,32700.0
2009-08-24 13:00:00,42.54,42.55,42.36,42.41,113300.0,35.3839,35.3922,35.2342,35.2758,113300.0
2009-08-24 13:30:00,42.41,42.5,42.37,42.49,54500.0,35.2758,35.3506,35.2425,35.3423,54500.0
2009-08-24 14:00:00,42.49,42.5,42.39,42.46,64200.0,35.3423,35.3506,35.2591,35.3174,64200.0
2009-08-24 14:30:00,42.46,42.47,42.41,42.41,36000.0,35.3174,35.3257,35.2758,35.2758,36000.0
2009-08-24 15:00:00,42.41,42.42,42.25,42.31,125000.0,35.2758,35.2841,35.1427,35.1926,125000.0
2009-08-24 15:30:00,42.32,42.41,42.25,42.3,473900.0,35.2009,35.2758,35.1427,35.1843,473900.0
2009-08-25 09:30:00,42.67,42.68,42.18,42.24,179500.0,35.492,35.5004,35.0845,35.1344,179500.0
2009-08-25 10:00:00,42.24,42.33,41.92,41.99,255600.0,35.1344,35.2092,34.8682,34.9264,255600.0
2009-08-25 10:30:00,41.98,42.15,41.95,42.14,87600.0,34.9181,35.0595,34.8932,35.0512,87600.0
2009-08-25 11:00:00,42.14,42.32,42.14,42.31,59300.0,35.0512,35.2009,35.0512,35.1926,59300.0
2009-08-25 11:30:00,42.3,42.33,42.22,42.32,52400.0,35.1843,35.2092,35.1177,35.2009,52400.0
2009-08-25 12:00:00,42.33,42.46,42.29,42.46,52700.0,35.2092,35.3174,35.176,35.3174,52700.0
2009-08-25 12:30:00,42.46,42.5,42.31,42.31,41400.0,35.3174,35.3506,35.1926,35.1926,41400.0
2009-08-25 13:00:00,42.32,42.32,42.09,42.1,57300.0,35.2009,35.2009,35.0096,35.0179,57300.0
2009-08-25 13:30:00,42.09,42.12,42.0,42.01,71400.0,35.0096,35.0346,34.9347,34.9431,71400.0
2009-08-25 14:00:00,42.0,42.06,41.97,41.98,80700.0,34.9347,34.9847,34.9098,34.9181,80700.0
2009-08-25 14:30:00,41.98,42.07,41.96,42.05,139900.0,34.9181,34.993,34.9015,34.9763,139900.0
2009-08-25 15:00:00,42.05,42.21,42.05,42.19,192100.0,34.9763,35.1094,34.9763,35.0928,192100.0
2009-08-25 15:30:00,42.19,42.19,41.98,42.0,364800.0,35.0928,35.0928,34.9181,34.9347,364800.0
2009-08-26 09:30:00,42.0,42.0,41.75,41.81,119800.0,34.9347,34.9347,34.7268,34.7767,119800.0
2009-08-26 10:00:00,41.81,42.12,41.81,42.0,196500.0,34.7767,35.0346,34.7767,34.9347,196500.0
2009-08-26 10:30:00,42.0,42.1,41.83,41.87,160000.0,34.9347,35.0179,34.7933,34.8266,160000.0
2009-08-26 11:00:00,41.87,41.91,41.78,41.87,107300.0,34.8266,34.8599,34.7518,34.8266,107300.0
2009-08-26 11:30:00,41.86,41.9,41.77,41.89,52700.0,34.8183,34.8516,34.7434,34.8433,52700.0
2009-08-26 12:00:00,41.89,42.0,41.89,41.98,52500.0,34.8433,34.9347,34.8433,34.9181,52500.0
2009-08-26 12:30:00,41.98,41.99,41.94,41.98,42300.0,34.9181,34.9264,34.8848,34.9181,42300.0
2009-08-26 13:00:00,41.98,42.0,41.84,41.93,50600.0,34.9181,34.9347,34.8017,34.8765,50600.0
2009-08-26 13:30:00,41.92,42.0,41.89,42.0,61600.0,34.8682,34.9347,34.8433,34.9347,61600.0
2009-08-26 14:00:00,42.0,42.02,41.96,41.99,62100.0,34.9347,34.9514,34.9015,34.9264,62100.0
2009-08-26 14:30:00,41.99,42.08,41.89,41.89,114200.0,34.9264,35.0013,34.8433,34.8433,114200.0
2009-08-26 15:00:00,41.89,42.0,41.87,41.95,89800.0,34.8433,34.9347,34.8266,34.8932,89800.0
2009-08-26 15:30:00,41.96,42.0,41.9,41.98,228900.0,34.9015,34.9347,34.8516,34.9181,228900.0
2009-08-27 09:30:00,41.89,42.03,41.8,41.91,199700.0,34.8433,34.9597,34.7684,34.8599,199700.0
2009-08-27 10:00:00,41.91,41.97,41.8,41.9,156400.0,34.8599,34.9098,34.7684,34.8516,156400.0
2009-08-27 10:30:00,41.9,42.02,41.84,41.86,192300.0,34.8516,34.9514,34.8017,34.8183,192300.0
2009-08-27 11:00:00,41.84,41.93,41.75,41.92,98200.0,34.8017,34.8765,34.7268,34.8682,98200.0
2009-08-27 11:30:00,41.92,42.12,41.88,42.11,135600.0,34.8682,35.0346,34.8349,35.0262,135600.0
2009-08-27 12:00:00,42.11,42.17,42.06,42.15,109600.0,35.0262,35.0761,34.9847,35.0595,109600.0
2009-08-27 12:30:00,42.16,42.17,42.03,42.1,69100.0,35.0678,35.0761,34.9597,35.0179,69100.0
2009-08-27 13:00:00,42.1,42.26,42.09,42.22,145300.0,35.0179,35.151,35.0096,35.1177,145300.0
2009-08-27 13:30:00,42.22,42.29,42.14,42.19,155600.0,35.1177,35.176,35.0512,35.0928,155600.0
2009-08-27 14:00:00,42.19,42.22,42.12,42.13,132800.0,35.0928,35.1177,35.0346,35.0429,132800.0
2009-08-27 14:30:00,42.14,42.2,42.11,42.12,192700.0,35.0512,35.1011,35.0262,35.0346,192700.0
2009-08-27 15:00:00,42.13,42.13,41.94,41.98,266600.0,35.0429,35.0429,34.8848,34.9181,266600.0
2009-08-27 15:30:00,41.99,42.04,41.94,41.95,310100.0,34.9264,34.968,34.8848,34.8932,310100.0
2009-08-28 09:30:00,42.18,42.36,41.65,41.67,322100.0,35.0845,35.2342,34.6436,34.6603,322100.0
2009-08-28 10:00:00,41.68,41.77,41.54,41.65,160800.0,34.6686,34.7434,34.5521,34.6436,160800.0
2009-08-28 10:30:00,41.66,41.78,41.59,41.78,106100.0,34.6519,34.7518,34.5937,34.7518,106100.0
2009-08-28 11:00:00,41.78,41.85,41.72,41.84,91000.0,34.7518,34.81,34.7018,34.8017,91000.0
2009-08-28 11:30:00,41.83,41.94,41.82,41.9,91300.0,34.7933,34.8848,34.785,34.8516,91300.0
2009-08-28 12:00:00,41.91,41.95,41.84,41.91,70400.0,34.8599,34.8932,34.8017,34.8599,70400.0
2009-08-28 12:30:00,41.91,42.0,41.91,42.0,91100.0,34.8599,34.9347,34.8599,34.9347,91100.0
2009-08-28 13:00:00,41.99,42.14,41.99,42.07,80100.0,34.9264,35.0512,34.9264,34.993,80100.0
2009-08-28 13:30:00,42.07,42.11,41.97,42.0,80200.0,34.993,35.0262,34.9098,34.9347,80200.0
2009-08-28 14:00:00,42.0,42.06,41.96,41.99,89300.0,34.9347,34.9847,34.9015,34.9264,89300.0
2009-08-28 14:30:00,41.99,42.04,41.91,42.02,154400.0,34.9264,34.968,34.8599,34.9514,154400.0
2009-08-28 15:00:00,42.01,42.03,41.97,41.99,121800.0,34.9431,34.9597,34.9098,34.9264,121800.0
2009-08-28 15:30:00,41.99,42.06,41.96,42.06,436600.0,34.9264,34.9847,34.9015,34.9847,436600.0
2009-08-31 09:30:00,41.71,42.02,41.71,41.84,168800.0,34.6935,34.9514,34.6935,34.8017,168800.0
2009-08-31 10:00:00,41.84,41.85,41.63,41.79,113500.0,34.8017,34.81,34.627,34.7601,113500.0
2009-08-31 10:30:00,41.79,41.83,41.68,41.77,121900.0,34.7601,34.7933,34.6686,34.7434,121900.0
2009-08-31 11:00:00,41.78,41.85,41.71,41.82,61500.0,34.7518,34.81,34.6935,34.785,61500.0
2009-08-31 11:30:00,41.82,42.0,41.81,41.96,78300.0,34.785,34.9347,34.7767,34.9015,78300.0
2009-08-31 12:00:00,41.97,42.0,41.96,42.0,58700.0,34.9098,34.9347,34.9015,34.9347,58700.0
2009-08-31 12:30:00,42.0,42.06,41.94,42.03,76900.0,34.9347,34.9847,34.8848,34.9597,76900.0
2009-08-31 13:00:00,42.03,42.04,41.98,42.01,87000.0,34.9597,34.968,34.9181,34.9431,87000.0
2009-08-31 13:30:00,42.0,42.26,42.0,42.21,146300.0,34.9347,35.151,34.9347,35.1094,146300.0
2009-08-31 14:00:00,42.21,42.27,42.18,42.21,156700.0,35.1094,35.1593,35.0845,35.1094,156700.0
2009-08-31 14:30:00,42.22,42.35,42.21,42.34,119200.0,35.1177,35.2259,35.1094,35.2176,119200.0
2009-08-31 15:00:00,42.35,42.38,42.26,42.36,164700.0,35.2259,35.2508,35.151,35.2342,164700.0
2009-08-31 15:30:00,42.36,42.41,42.28,42.32,340000.0,35.2342,35.2758,35.1676,35.2009,340000.0
2009-09-01 09:30:00,42.05,42.37,41.95,42.34,195700.0,34.9763,35.2425,34.8932,35.2176,195700.0
2009-09-01 10:00:00,42.35,42.66,42.29,42.61,191600.0,35.2259,35.4837,35.176,35.4421,191600.0
2009-09-01 10:30:00,42.59,42.68,42.42,42.44,177300.0,35.4255,35.5004,35.2841,35.3007,177300.0
2009-09-01 11:00:00,42.44,42.47,42.0,42.0,162100.0,35.3007,35.3257,34.9347,34.9347,162100.0
2009-09-01 11:30:00,42.0,42.19,41.87,42.12,207200.0,34.9347,35.0928,34.8266,35.0346,207200.0
2009-09-01 12:00:00,42.12,42.21,42.01,42.07,150200.0,35.0346,35.1094,34.9431,34.993,150200.0
2009-09-01 12:30:00,42.08,42.12,41.98,42.01,90900.0,35.0013,35.0346,34.9181,34.9431,90900.0
2009-09-01 13:00:00,42.02,42.06,41.89,41.97,80300.0,34.9514,34.9847,34.8433,34.9098,80300.0
2009-09-01 13:30:00,41.97,42.19,41.9,42.18,93900.0,34.9098,35.0928,34.8516,35.0845,93900.0
2009-09-01 14:00:00,42.19,42.23,42.15,42.19,114600.0,35.0928,35.1261,35.0595,35.0928,114600.0
2009-09-01 14:30:00,42.2,42.24,42.08,42.17,138100.0,35.1011,35.1344,35.0013,35.0761,138100.0
2009-09-01 15:00:00,42.17,42.25,42.09,42.09,143100.0,35.0761,35.1427,35.0096,35.0096,143100.0
2009-09-01 15:30:00,42.09,42.15,41.98,42.02,432500.0,35.0096,35.0595,34.9181,34.9514,432500.0
2009-09-02 09:30:00,41.9,42.48,41.9,42.29,289800.0,34.8516,35.334,34.8516,35.176,289800.0
2009-09-02 10:00:00,42.28,42.39,42.24,42.29,252000.0,35.1676,35.2591,35.1344,35.176,252000.0
2009-09-02 10:30:00,42.29,42.56,42.19,42.56,183500.0,35.176,35.4005,35.0928,35.4005,183500.0
2009-09-02 11:00:00,42.55,42.57,42.46,42.57,240100.0,35.3922,35.4089,35.3174,35.4089,240100.0
2009-09-02 11:30:00,42.58,42.7,42.55,42.56,137500.0,35.4172,35.517,35.3922,35.4005,137500.0
2009-09-02 12:00:00,42.56,42.62,42.47,42.6,125300.0,35.4005,35.4505,35.3257,35.4338,125300.0
2009-09-02 12:30:00,42.61,42.67,42.59,42.62,97900.0,35.4421,35.492,35.4255,35.4505,97900.0
2009-09-02 13:00:00,42.62,42.62,42.47,42.48,78900.0,35.4505,35.4505,35.3257,35.334,78900.0
2009-09-02 13:30:00,42.48,42.48,42.4,42.4,69900.0,35.334,35.334,35.2675,35.2675,69900.0
2009-09-02 14:00:00,42.4,42.5,42.37,42.48,92500.0,35.2675,35.3506,35.2425,35.334,92500.0
2009-09-02 14:30:00,42.47,42.54,42.43,42.51,178900.0,35.3257,35.3839,35.2924,35.359,178900.0
2009-09-02 15:00:00,42.5,42.56,42.44,42.44,185700.0,35.3506,35.4005,35.3007,35.3007,185700.0
2009-09-02 15:30:00,42.45,42.54,42.39,42.4,251300.0,35.309,35.3839,35.2591,35.2675,251300.0
2009-09-03 09:30:00,42.7,42.81,42.49,42.52,194100.0,35.517,35.6085,35.3423,35.3673,194100.0
2009-09-03 10:00:00,42.51,42.61,42.27,42.4,173200.0,35.359,35.4421,35.1593,35.2675,173200.0
2009-09-03 10:30:00,42.39,42.49,42.36,42.43,106300.0,35.2591,35.3423,35.2342,35.2924,106300.0
2009-09-03 11:00:00,42.43,42.56,42.42,42.45,116800.0,35.2924,35.4005,35.2841,35.309,116800.0
2009-09-03 11:30:00,42.44,42.44,42.39,42.43,57600.0,35.3007,35.3007,35.2591,35.2924,57600.0
2009-09-03 12:00:00,42.43,42.47,42.43,42.44,56800.0,35.2924,35.3257,35.2924,35.3007,56800.0
2009-09-03 12:30:00,42.44,42.44,42.38,42.38,59600.0,35.3007,35.3007,35.2508,35.2508,59600.0
2009-09-03 13:00:00,42.38,42.54,42.38,42.52,49300.0,35.2508,35.3839,35.2508,35.3673,49300.0
2009-09-03 13:30:00,42.53,42.54,42.5,42.52,40600.0,35.3756,35.3839,35.3506,35.3673,40600.0
2009-09-03 14:00:00,42.52,42.53,42.45,42.47,72900.0,35.3673,35.3756,35.309,35.3257,72900.0
2009-09-03 14:30:00,42.47,42.48,42.4,42.4,81800.0,35.3257,35.334,35.2675,35.2675,81800.0
2009-09-03 15:00:00,42.41,42.46,42.38,42.39,154300.0,35.2758,35.3174,35.2508,35.2591,154300.0
2009-09-03 15:30:00,42.38,42.64,42.38,42.59,460400.0,35.2508,35.4671,35.2508,35.4255,460400.0
2009-09-04 09:30:00,42.43,42.74,42.28,42.47,98000.0,35.2924,35.5503,35.1676,35.3257,98000.0
2009-09-04 10:00:00,42.47,42.65,42.44,42.59,81900.0,35.3257,35.4754,35.3007,35.4255,81900.0
2009-09-04 10:30:00,42.58,42.69,42.54,42.6,75600.0,35.4172,35.5087,35.3839,35.4338,75600.0
2009-09-04 11:00:00,42.59,42.64,42.51,42.58,90300.0,35.4255,35.4671,35.359,35.4172,90300.0
2009-09-04 11:30:00,42.58,42.61,42.54,42.61,107200.0,35.4172,35.4421,35.3839,35.4421,107200.0
2009-09-04 12:00:00,42.61,42.69,42.58,42.65,146800.0,35.4421,35.5087,35.4172,35.4754,146800.0
2009-09-04 12:30:00,42.66,42.67,42.61,42.62,86100.0,35.4837,35.492,35.4421,35.4505,86100.0
2009-09-04 13:00:00,42.62,42.68,42.54,42.66,62600.0,35.4505,35.5004,35.3839,35.4837,62600.0
2009-09-04 13:30:00,42.65,42.67,42.61,42.63,52400.0,35.4754,35.492,35.4421,35.4588,52400.0
2009-09-04 14:00:00,42.64,42.7,42.63,42.67,41800.0,35.4671,35.517,35.4588,35.492,41800.0
2009-09-04 14:30:00,42.67,42.75,42.65,42.73,62000.0,35.492,35.5586,35.4754,35.5419,62000.0
2009-09-04 15:00:00,42.74,42.77,42.65,42.65,66500.0,35.5503,35.5752,35.4754,35.4754,66500.0
2009-09-04 15:30:00,42.66,42.76,42.64,42.75,195800.0,35.4837,35.5669,35.4671,35.5586,195800.0
2009-09-08 09:30:00,43.01,43.29,42.82,42.88,160900.0,35.7748,36.0077,35.6168,35.6667,160900.0
2009-09-08 10:00:00,42.88,43.03,42.78,42.96,183800.0,35.6667,35.7915,35.5835,35.7333,183800.0
2009-09-08 10:30:00,42.96,43.14,42.95,43.12,143200.0,35.7333,35.883,35.7249,35.8663,143200.0
2009-09-08 11:00:00,43.11,43.15,43.11,43.15,76100.0,35.858,35.8913,35.858,35.8913,76100.0
2009-09-08 11:30:00,43.15,43.17,42.95,43.03,114500.0,35.8913,35.9079,35.7249,35.7915,114500.0
2009-09-08 12:00:00,43.03,43.11,42.97,43.11,81600.0,35.7915,35.858,35.7416,35.858,81600.0
2009-09-08 12:30:00,43.11,43.16,43.1,43.15,52000.0,35.858,35.8996,35.8497,35.8913,52000.0
2009-09-08 13:00:00,43.14,43.16,43.0,43.01,76500.0,35.883,35.8996,35.7665,35.7748,76500.0
2009-09-08 13:30:00,43.01,43.05,42.94,43.02,189600.0,35.7748,35.8081,35.7166,35.7832,189600.0
2009-09-08 14:00:00,43.02,43.02,42.96,43.02,189600.0,35.7832,35.7832,35.7333,35.7832,189600.0
2009-09-08 14:30:00,43.02,43.19,43.01,43.17,133900.0,35.7832,35.9246,35.7748,35.9079,133900.0
2009-09-08 15:00:00,43.16,43.18,43.03,43.18,104800.0,35.8996,35.9162,35.7915,35.9162,104800.0
2009-09-08 15:30:00,43.17,43.28,43.17,43.21,293600.0,35.9079,35.9994,35.9079,35.9412,293600.0
2009-09-09 09:30:00,43.03,43.53,42.86,43.13,350300.0,35.7915,36.2074,35.6501,35.8747,350300.0
2009-09-09 10:00:00,43.13,43.31,43.09,43.23,185300.0,35.8747,36.0244,35.8414,35.9578,185300.0
2009-09-09 10:30:00,43.24,43.25,43.12,43.19,74600.0,35.9662,35.9745,35.8663,35.9246,74600.0
2009-09-09 11:00:00,43.18,43.5,43.18,43.46,130300.0,35.9162,36.1824,35.9162,36.1491,130300.0
2009-09-09 11:30:00,43.46,43.49,43.43,43.48,159500.0,36.1491,36.1741,36.1242,36.1658,159500.0
2009-09-09 12:00:00,43.49,43.56,43.47,43.56,108200.0,36.1741,36.2323,36.1575,36.2323,108200.0
2009-09-09 12:30:00,43.55,43.57,43.51,43.56,66100.0,36.224,36.2406,36.1907,36.2323,66100.0
2009-09-09 13:00:00,43.56,43.57,43.51,43.51,76600.0,36.2323,36.2406,36.1907,36.1907,76600.0
2009-09-09 13:30:00,43.51,43.55,43.49,43.52,118100.0,36.1907,36.224,36.1741,36.1991,118100.0
2009-09-09 14:00:00,43.52,43.53,43.25,43.31,254900.0,36.1991,36.2074,35.9745,36.0244,254900.0
2009-09-09 14:30:00,43.31,43.44,43.3,43.39,197300.0,36.0244,36.1325,36.0161,36.0909,197300.0
2009-09-09 15:00:00,43.39,43.6,43.37,43.51,101700.0,36.0909,36.2656,36.0743,36.1907,101700.0
2009-09-09 15:30:00,43.51,43.69,43.46,43.66,225700.0,36.1907,36.3405,36.1491,36.3155,225700.0
2009-09-10 09:30:00,43.94,43.94,43.14,43.4,206600.0,36.5484,36.5484,35.883,36.0992,206600.0
2009-09-10 10:00:00,43.4,43.58,43.4,43.56,138500.0,36.0992,36.249,36.0992,36.2323,138500.0
2009-09-10 10:30:00,43.56,43.73,43.53,43.7,97300.0,36.2323,36.3737,36.2074,36.3488,97300.0
2009-09-10 11:00:00,43.7,43.82,43.7,43.82,107000.0,36.3488,36.4486,36.3488,36.4486,107000.0
2009-09-10 11:30:00,43.82,43.94,43.81,43.94,114000.0,36.4486,36.5484,36.4403,36.5484,114000.0
2009-09-10 12:00:00,43.95,43.95,43.89,43.89,87600.0,36.5567,36.5567,36.5068,36.5068,87600.0
2009-09-10 12:30:00,43.89,43.96,43.89,43.96,114000.0,36.5068,36.565,36.5068,36.565,114000.0
2009-09-10 13:00:00,43.96,44.0,43.93,43.97,119900.0,36.565,36.5983,36.5401,36.5734,119900.0
2009-09-10 13:30:00,43.96,44.09,43.96,44.09,119500.0,36.565,36.6732,36.565,36.6732,119500.0
2009-09-10 14:00:00,44.1,44.16,44.07,44.14,92400.0,36.6815,36.7314,36.6565,36.7148,92400.0
2009-09-10 14:30:00,44.13,44.16,44.12,44.15,53500.0,36.7064,36.7314,36.6981,36.7231,53500.0
2009-09-10 15:00:00,44.15,44.15,44.02,44.09,113500.0,36.7231,36.7231,36.6149,36.6732,113500.0
2009-09-10 15:30:00,44.09,44.34,44.08,44.34,336000.0,36.6732,36.8811,36.6648,36.8811,336000.0
2009-09-11 09:30:00,44.46,44.76,44.19,44.26,230100.0,37.0986,37.3489,36.8733,36.9317,230100.0
2009-09-11 10:00:00,44.27,44.27,44.0,44.09,140800.0,36.9401,36.9401,36.7148,36.7899,140800.0
2009-09-11 10:30:00,44.11,44.28,44.05,44.13,121300.0,36.8065,36.9484,36.7565,36.8232,121300.0
2009-09-11 11:00:00,44.14,44.2,44.04,44.07,114900.0,36.8316,36.8816,36.7481,36.7732,114900.0
2009-09-11 11:30:00,44.06,44.11,43.95,44.01,218300.0,36.7648,36.8065,36.673,36.7231,218300.0
2009-09-11 12:00:00,44.01,44.04,43.95,43.98,103700.0,36.7231,36.7481,36.673,36.6981,103700.0
2009-09-11 12:30:00,43.98,44.09,43.93,44.04,119900.0,36.6981,36.7899,36.6563,36.7481,119900.0
2009-09-11 13:00:00,44.05,44.05,43.93,43.99,157300.0,36.7565,36.7565,36.6563,36.7064,157300.0
2009-09-11 13:30:00,43.99,44.03,43.9,43.94,214600.0,36.7064,36.7398,36.6313,36.6647,214600.0
2009-09-11 14:00:00,43.94,44.0,43.9,43.9,191800.0,36.6647,36.7148,36.6313,36.6313,191800.0
2009-09-11 14:30:00,43.9,44.0,43.9,43.97,103800.0,36.6313,36.7148,36.6313,36.6897,103800.0
2009-09-11 15:00:00,43.97,44.08,43.96,44.07,121200.0,36.6897,36.7815,36.6814,36.7732,121200.0
2009-09-11 15:30:00,44.07,44.1,43.96,44.0,353500.0,36.7732,36.7982,36.6814,36.7148,353500.0
2009-09-14 09:30:00,43.8,44.23,43.8,44.2,233700.0,36.5479,36.9067,36.5479,36.8816,233700.0
2009-09-14 10:00:00,44.21,44.25,44.0,44.19,166800.0,36.89,36.9234,36.7148,36.8733,166800.0
2009-09-14 10:30:00,44.19,44.54,44.19,44.54,178300.0,36.8733,37.1653,36.8733,37.1653,178300.0
2009-09-14 11:00:00,44.53,44.83,44.49,44.78,162300.0,37.157,37.4073,37.1236,37.3656,162300.0
2009-09-14 11:30:00,44.78,44.98,44.78,44.93,218800.0,37.3656,37.5325,37.3656,37.4908,218800.0
2009-09-14 12:00:00,44.94,45.07,44.94,44.99,249100.0,37.4991,37.6076,37.4991,37.5408,249100.0
2009-09-14 12:30:00,44.99,45.24,44.96,45.23,210000.0,37.5408,37.7494,37.5158,37.7411,210000.0
2009-09-14 13:00:00,45.23,45.35,45.2,45.32,229100.0,37.7411,37.8412,37.7161,37.8162,229100.0
2009-09-14 13:30:00,45.33,45.5,45.32,45.47,196900.0,37.8245,37.9664,37.8162,37.9414,196900.0
2009-09-14 14:00:00,45.48,45.82,45.47,45.82,380900.0,37.9497,38.2334,37.9414,38.2334,380900.0
2009-09-14 14:30:00,45.8,45.88,45.67,45.74,467400.0,38.2167,38.2835,38.1082,38.1667,467400.0
2009-09-14 15:00:00,45.75,45.77,45.57,45.62,422900.0,38.175,38.1917,38.0248,38.0665,422900.0
2009-09-14 15:30:00,45.62,45.99,45.62,45.88,837800.0,38.0665,38.3753,38.0665,38.2835,837800.0
2009-09-15 09:30:00,45.89,46.07,45.39,45.77,372200.0,38.2918,38.442,37.8746,38.1917,372200.0
2009-09-15 10:00:00,45.76,45.83,45.64,45.8,349400.0,38.1833,38.2418,38.0832,38.2167,349400.0
2009-09-15 10:30:00,45.8,45.92,45.74,45.86,185000.0,38.2167,38.3169,38.1667,38.2668,185000.0
2009-09-15 11:00:00,45.87,45.87,45.74,45.79,177300.0,38.2751,38.2751,38.1667,38.2084,177300.0
2009-09-15 11:30:00,45.79,46.0,45.75,45.99,178600.0,38.2084,38.3836,38.175,38.3753,178600.0
2009-09-15 12:00:00,45.99,46.24,45.96,46.22,175500.0,38.3753,38.5839,38.3502,38.5672,175500.0
2009-09-15 12:30:00,46.22,46.3,46.11,46.24,181800.0,38.5672,38.6339,38.4754,38.5839,181800.0
2009-09-15 13:00:00,46.25,46.28,46.11,46.11,190100.0,38.5922,38.6172,38.4754,38.4754,190100.0
2009-09-15 13:30:00,46.11,46.13,45.97,46.02,232100.0,38.4754,38.4921,38.3586,38.4003,232100.0
2009-09-15 14:00:00,46.02,46.02,45.88,45.9,264400.0,38.4003,38.4003,38.2835,38.3002,264400.0
2009-09-15 14:30:00,45.9,45.97,45.83,45.95,246300.0,38.3002,38.3586,38.2418,38.3419,246300.0
2009-09-15 15:00:00,45.96,46.23,45.96,46.23,178100.0,38.3502,38.5755,38.3502,38.5755,178100.0
2009-09-15 15:30:00,46.24,46.27,46.02,46.1,724800.0,38.5839,38.6089,38.4003,38.4671,724800.0
2009-09-16 09:30:00,46.27,46.45,45.96,46.18,175900.0,38.6089,38.7591,38.3502,38.5338,175900.0
2009-09-16 10:00:00,46.2,46.36,46.2,46.34,264400.0,38.5505,38.684,38.5505,38.6673,264400.0
2009-09-16 10:30:00,46.34,46.53,46.3,46.5,190000.0,38.6673,38.8259,38.6339,38.8008,190000.0
2009-09-16 11:00:00,46.5,46.64,46.43,46.48,195700.0,38.8008,38.9176,38.7424,38.7841,195700.0
2009-09-16 11:30:00,46.47,46.82,46.46,46.79,159100.0,38.7758,39.0678,38.7674,39.0428,159100.0
2009-09-16 12:00:00,46.8,46.96,46.76,46.91,141100.0,39.0511,39.1847,39.0178,39.1429,141100.0
2009-09-16 12:30:00,46.91,47.09,46.91,47.0,174700.0,39.1429,39.2931,39.1429,39.218,174700.0
2009-09-16 13:00:00,47.0,47.35,46.99,47.33,211300.0,39.218,39.5101,39.2097,39.4934,211300.0
2009-09-16 13:30:00,47.32,47.47,47.23,47.28,218300.0,39.4851,39.6102,39.41,39.4517,218300.0
2009-09-16 14:00:00,47.28,47.36,47.04,47.07,376600.0,39.4517,39.5184,39.2514,39.2764,376600.0
2009-09-16 14:30:00,47.06,47.08,46.94,46.94,388500.0,39.2681,39.2848,39.168,39.168,388500.0
2009-09-16 15:00:00,46.94,47.14,46.93,47.02,291200.0,39.168,39.3349,39.1596,39.2347,291200.0
2009-09-16 15:30:00,47.01,47.31,47.01,47.31,573100.0,39.2264,39.4767,39.2264,39.4767,573100.0
2009-09-17 09:30:00,47.12,47.25,46.82,47.24,302700.0,39.3182,39.4266,39.0678,39.4183,302700.0
2009-09-17 10:00:00,47.23,47.31,46.68,46.88,363200.0,39.41,39.4767,38.951,39.1179,363200.0
2009-09-17 10:30:00,46.88,47.25,46.88,47.24,294100.0,39.1179,39.4266,39.1179,39.4183,294100.0
2009-09-17 11:00:00,47.24,47.39,47.06,47.14,243400.0,39.4183,39.5435,39.2681,39.3349,243400.0
2009-09-17 11:30:00,47.15,47.42,47.07,47.41,158600.0,39.3432,39.5685,39.2764,39.5601,158600.0
2009-09-17 12:00:00,47.41,47.49,47.28,47.46,193200.0,39.5601,39.6269,39.4517,39.6019,193200.0
2009-09-17 12:30:00,47.46,47.5,47.16,47.19,275300.0,39.6019,39.6352,39.3515,39.3766,275300.0
2009-09-17 13:00:00,47.19,47.35,47.11,47.22,126400.0,39.3766,39.5101,39.3098,39.4016,126400.0
2009-09-17 13:30:00,47.21,47.49,47.11,47.45,157600.0,39.3933,39.6269,39.3098,39.5935,157600.0
2009-09-17 14:00:00,47.44,47.45,47.26,47.41,152300.0,39.5852,39.5935,39.435,39.5601,152300.0
2009-09-17 14:30:00,47.42,47.49,47.3,47.33,229300.0,39.5685,39.6269,39.4684,39.4934,229300.0
2009-09-17 15:00:00,47.32,47.39,47.29,47.34,397900.0,39.4851,39.5435,39.46,39.5017,397900.0
2009-09-17 15:30:00,47.37,47.53,47.34,47.48,1085200.0,39.5268,39.6603,39.5017,39.6186,1085200.0
2009-09-18 09:30:00,47.49,47.5,46.72,46.8,580400.0,39.6269,39.6352,38.9844,39.0511,580400.0
2009-09-18 10:00:00,46.8,47.17,46.8,47.05,306200.0,39.0511,39.3599,39.0511,39.2598,306200.0
2009-09-18 10:30:00,47.05,47.59,47.05,47.47,356600.0,39.2598,39.7103,39.2598,39.6102,356600.0
2009-09-18 11:00:00,47.51,47.53,47.35,47.49,172600.0,39.6436,39.6603,39.5101,39.6269,172600.0
2009-09-18 11:30:00,47.49,47.49,47.33,47.41,194300.0,39.6269,39.6269,39.4934,39.5601,194300.0
2009-09-18 12:00:00,47.4,47.72,47.34,47.71,151500.0,39.5518,39.8188,39.5017,39.8105,151500.0
2009-09-18 12:30:00,47.71,47.8,47.69,47.76,150500.0,39.8105,39.8856,39.7938,39.8522,150500.0
2009-09-18 13:00:00,47.76,47.78,47.66,47.77,212200.0,39.8522,39.8689,39.7688,39.8605,212200.0
2009-09-18 13:30:00,47.77,47.84,47.7,47.84,133400.0,39.8605,39.919,39.8021,39.919,133400.0
2009-09-18 14:00:00,47.83,47.88,47.68,47.71,272700.0,39.9106,39.9523,39.7854,39.8105,272700.0
2009-09-18 14:30:00,47.71,47.77,47.57,47.74,303500.0,39.8105,39.8605,39.6937,39.8355,303500.0
2009-09-18 15:00:00,47.73,47.85,47.69,47.78,435900.0,39.8272,39.9273,39.7938,39.8689,435900.0
2009-09-18 15:30:00,47.79,47.88,47.08,47.11,2329200.0,39.8772,39.9523,39.2848,39.3098,2329200.0
2009-09-21 09:30:00,46.76,47.2,46.71,46.74,308400.0,39.0178,39.3849,38.9761,39.0011,308400.0
2009-09-21 10:00:00,46.72,46.82,46.39,46.68,288900.0,38.9844,39.0678,38.709,38.951,288900.0
2009-09-21 10:30:00,46.67,46.7,46.43,46.62,175800.0,38.9427,38.9677,38.7424,38.901,175800.0
2009-09-21 11:00:00,46.63,46.9,46.62,46.75,136900.0,38.9093,39.1346,38.901,39.0094,136900.0
2009-09-21 11:30:00,46.75,46.92,46.74,46.84,73900.0,39.0094,39.1513,39.0011,39.0845,73900.0
2009-09-21 12:00:00,46.85,46.85,46.71,46.79,81100.0,39.0929,39.0929,38.9761,39.0428,81100.0
2009-09-21 12:30:00,46.79,46.9,46.71,46.74,121000.0,39.0428,39.1346,38.9761,39.0011,121000.0
2009-09-21 13:00:00,46.73,46.74,46.55,46.69,182000.0,38.9927,39.0011,38.8425,38.9594,182000.0
2009-09-21 13:30:00,46.69,46.69,46.64,46.64,108700.0,38.9594,38.9594,38.9176,38.9176,108700.0
2009-09-21 14:00:00,46.65,46.68,46.56,46.64,230800.0,38.926,38.951,38.8509,38.9176,230800.0
2009-09-21 14:30:00,46.63,46.65,46.59,46.59,169200.0,38.9093,38.926,38.8759,38.8759,169200.0
2009-09-21 15:00:00,46.59,46.7,46.59,46.59,196400.0,38.8759,38.9677,38.8759,38.8759,196400.0
2009-09-21 15:30:00,46.6,46.68,46.42,46.63,760100.0,38.8843,38.951,38.7341,38.9093,760100.0
2009-09-22 09:30:00,46.93,47.02,46.45,46.52,193200.0,39.1596,39.2347,38.7591,38.8175,193200.0
2009-09-22 10:00:00,46.52,46.74,46.44,46.5,145900.0,38.8175,39.0011,38.7508,38.8008,145900.0
2009-09-22 10:30:00,46.49,46.51,46.14,46.38,150200.0,38.7925,38.8092,38.5004,38.7007,150200.0
2009-09-22 11:00:00,46.38,46.49,46.15,46.19,180600.0,38.7007,38.7925,38.5088,38.5421,180600.0
2009-09-22 11:30:00,46.19,46.22,46.06,46.2,125800.0,38.5421,38.5672,38.4337,38.5505,125800.0
2009-09-22 12:00:00,46.21,46.43,46.2,46.32,157300.0,38.5588,38.7424,38.5505,38.6506,157300.0
2009-09-22 12:30:00,46.32,46.39,46.28,46.28,47800.0,38.6506,38.709,38.6172,38.6172,47800.0
2009-09-22 13:00:00,46.28,46.37,46.15,46.19,85700.0,38.6172,38.6923,38.5088,38.5421,85700.0
2009-09-22 13:30:00,46.2,46.27,46.16,46.25,97200.0,38.5505,38.6089,38.5171,38.5922,97200.0
2009-09-22 14:00:00,46.26,46.33,46.14,46.15,129300.0,38.6006,38.659,38.5004,38.5088,129300.0
2009-09-22 14:30:00,46.16,46.27,46.14,46.19,176900.0,38.5171,38.6089,38.5004,38.5421,176900.0
2009-09-22 15:00:00,46.19,46.26,46.16,46.25,174500.0,38.5421,38.6006,38.5171,38.5922,174500.0
2009-09-22 15:30:00,46.25,46.35,46.23,46.32,491700.0,38.5922,38.6757,38.5755,38.6506,491700.0
2009-09-23 09:30:00,46.12,46.57,45.94,45.97,202900.0,38.4837,38.8592,38.3335,38.3586,202900.0
2009-09-23 10:00:00,45.96,46.04,45.91,45.94,382100.0,38.3502,38.417,38.3085,38.3335,382100.0
2009-09-23 10:30:00,45.93,46.03,45.84,46.02,301700.0,38.3252,38.4086,38.2501,38.4003,301700.0
2009-09-23 11:00:00,46.02,46.07,45.96,45.99,133000.0,38.4003,38.442,38.3502,38.3753,133000.0
2009-09-23 11:30:00,45.99,46.17,45.99,46.12,81500.0,38.3753,38.5255,38.3753,38.4837,81500.0
2009-09-23 12:00:00,46.11,46.26,46.11,46.25,69500.0,38.4754,38.6006,38.4754,38.5922,69500.0
2009-09-23 12:30:00,46.24,46.37,46.24,46.34,136800.0,38.5839,38.6923,38.5839,38.6673,136800.0
2009-09-23 13:00:00,46.35,46.44,46.26,46.27,111800.0,38.6757,38.7508,38.6006,38.6089,111800.0
2009-09-23 13:30:00,46.26,46.36,46.23,46.35,83500.0,38.6006,38.684,38.5755,38.6757,83500.0
2009-09-23 14:00:00,46.34,46.54,46.22,46.25,152500.0,38.6673,38.8342,38.5672,38.5922,152500.0
2009-09-23 14:30:00,46.26,46.46,46.16,46.17,252700.0,38.6006,38.7674,38.5171,38.5255,252700.0
2009-09-23 15:00:00,46.18,46.38,46.03,46.11,153100.0,38.5338,38.7007,38.4086,38.4754,153100.0
2009-09-23 15:30:00,46.11,46.11,45.8,45.84,502600.0,38.4754,38.4754,38.2167,38.2501,502600.0
2009-09-24 09:30:00,45.96,46.42,45.96,46.37,91500.0,38.3502,38.7341,38.3502,38.6923,91500.0
2009-09-24 10:00:00,46.37,46.38,45.7,45.84,172700.0,38.6923,38.7007,38.1333,38.2501,172700.0
2009-09-24 10:30:00,45.84,45.91,45.7,45.8,149100.0,38.2501,38.3085,38.1333,38.2167,149100.0
2009-09-24 11:00:00,45.79,46.07,45.78,45.84,151000.0,38.2084,38.442,38.2,38.2501,151000.0
2009-09-24 11:30:00,45.83,45.89,45.76,45.87,148500.0,38.2418,38.2918,38.1833,38.2751,148500.0
2009-09-24 12:00:00,45.88,46.01,45.83,45.96,124500.0,38.2835,38.392,38.2418,38.3502,124500.0
2009-09-24 12:30:00,45.94,46.07,45.87,45.97,56500.0,38.3335,38.442,38.2751,38.3586,56500.0
2009-09-24 13:00:00,45.97,46.1,45.94,46.04,57900.0,38.3586,38.4671,38.3335,38.417,57900.0
2009-09-24 13:30:00,46.04,46.04,45.82,45.98,43200.0,38.417,38.417,38.2334,38.3669,43200.0
2009-09-24 14:00:00,45.99,46.09,45.96,46.01,108300.0,38.3753,38.4587,38.3502,38.392,108300.0
2009-09-24 14:30:00,46.02,46.05,45.84,46.01,100700.0,38.4003,38.4253,38.2501,38.392,100700.0
2009-09-24 15:00:00,46.02,46.06,45.84,45.84,190700.0,38.4003,38.4337,38.2501,38.2501,190700.0
2009-09-24 15:30:00,45.84,46.01,45.75,45.91,413400.0,38.2501,38.392,38.175,38.3085,413400.0
2009-09-25 09:30:00,45.86,45.86,45.41,45.62,156900.0,38.2668,38.2668,37.8913,38.0665,156900.0
2009-09-25 10:00:00,45.62,45.85,45.42,45.53,206200.0,38.0665,38.2584,37.8996,37.9914,206200.0
2009-09-25 10:30:00,45.53,45.56,45.28,45.37,103100.0,37.9914,38.0165,37.7828,37.8579,103100.0
2009-09-25 11:00:00,45.37,45.52,45.34,45.42,67100.0,37.8579,37.9831,37.8329,37.8996,67100.0
2009-09-25 11:30:00,45.44,45.62,45.43,45.52,57300.0,37.9163,38.0665,37.908,37.9831,57300.0
2009-09-25 12:00:00,45.51,45.59,45.34,45.44,94600.0,37.9747,38.0415,37.8329,37.9163,94600.0
2009-09-25 12:30:00,45.43,45.53,45.38,45.43,88000.0,37.908,37.9914,37.8663,37.908,88000.0
2009-09-25 13:00:00,45.42,45.62,45.39,45.59,69200.0,37.8996,38.0665,37.8746,38.0415,69200.0
2009-09-25 13:30:00,45.6,45.8,45.58,45.79,78300.0,38.0498,38.2167,38.0331,38.2084,78300.0
2009-09-25 14:00:00,45.78,45.86,45.72,45.75,150800.0,38.2,38.2668,38.15,38.175,150800.0
2009-09-25 14:30:00,45.75,45.85,45.71,45.84,113100.0,38.175,38.2584,38.1416,38.2501,113100.0
2009-09-25 15:00:00,45.85,46.01,45.83,45.99,285200.0,38.2584,38.392,38.2418,38.3753,285200.0
2009-09-25 15:30:00,45.99,45.99,45.69,45.83,412200.0,38.3753,38.3753,38.1249,38.2418,412200.0
2009-09-28 09:30:00,45.91,46.4,45.86,46.29,66400.0,38.3085,38.7174,38.2668,38.6256,66400.0
2009-09-28 10:00:00,46.31,46.45,46.31,46.43,74800.0,38.6423,38.7591,38.6423,38.7424,74800.0
2009-09-28 10:30:00,46.44,46.54,46.33,46.42,73100.0,38.7508,38.8342,38.659,38.7341,73100.0
2009-09-28 11:00:00,46.42,46.5,46.29,46.34,56600.0,38.7341,38.8008,38.6256,38.6673,56600.0
2009-09-28 11:30:00,46.34,46.44,46.33,46.39,42400.0,38.6673,38.7508,38.659,38.709,42400.0
2009-09-28 12:00:00,46.39,46.5,46.35,46.46,63800.0,38.709,38.8008,38.6757,38.7674,63800.0
2009-09-28 12:30:00,46.45,46.47,46.21,46.24,42000.0,38.7591,38.7758,38.5588,38.5839,42000.0
2009-09-28 13:00:00,46.24,46.41,46.24,46.38,49100.0,38.5839,38.7257,38.5839,38.7007,49100.0
2009-09-28 13:30:00,46.39,46.51,46.3,46.3,51800.0,38.709,38.8092,38.6339,38.6339,51800.0
2009-09-28 14:00:00,46.33,46.37,46.23,46.31,45200.0,38.659,38.6923,38.5755,38.6423,45200.0
2009-09-28 14:30:00,46.32,46.37,46.24,46.3,59500.0,38.6506,38.6923,38.5839,38.6339,59500.0
2009-09-28 15:00:00,46.29,46.37,46.25,46.3,74100.0,38.6256,38.6923,38.5922,38.6339,74100.0
2009-09-28 15:30:00,46.3,46.36,46.2,46.36,179100.0,38.6339,38.684,38.5505,38.684,179100.0
2009-09-29 09:30:00,46.23,46.64,46.13,46.47,148200.0,38.5755,38.9176,38.4921,38.7758,148200.0
2009-09-29 10:00:00,46.47,46.48,46.01,46.41,88100.0,38.7758,38.7841,38.392,38.7257,88100.0
2009-09-29 10:30:00,46.42,46.46,46.21,46.22,75100.0,38.7341,38.7674,38.5588,38.5672,75100.0
2009-09-29 11:00:00,46.21,46.24,46.08,46.24,43300.0,38.5588,38.5839,38.4504,38.5839,43300.0
2009-09-29 11:30:00,46.25,46.26,46.05,46.07,57400.0,38.5922,38.6006,38.4253,38.442,57400.0
2009-09-29 12:00:00,46.06,46.23,46.06,46.13,36200.0,38.4337,38.5755,38.4337,38.4921,36200.0
2009-09-29 12:30:00,46.13,46.19,46.12,46.14,28600.0,38.4921,38.5421,38.4837,38.5004,28600.0
2009-09-29 13:00:00,46.15,46.21,46.1,46.13,25900.0,38.5088,38.5588,38.4671,38.4921,25900.0
2009-09-29 13:30:00,46.12,46.13,46.06,46.13,58300.0,38.4837,38.4921,38.4337,38.4921,58300.0
2009-09-29 14:00:00,46.13,46.18,46.07,46.16,66300.0,38.4921,38.5338,38.442,38.5171,66300.0
2009-09-29 14:30:00,46.17,46.19,46.05,46.06,68900.0,38.5255,38.5421,38.4253,38.4337,68900.0
2009-09-29 15:00:00,46.06,46.1,45.98,45.98,69800.0,38.4337,38.4671,38.3669,38.3669,69800.0
2009-09-29 15:30:00,45.97,46.01,45.86,45.89,235300.0,38.3586,38.392,38.2668,38.2918,235300.0
2009-09-30 09:30:00,46.0,46.39,45.84,45.89,117500.0,38.3836,38.709,38.2501,38.2918,117500.0
2009-09-30 10:00:00,45.89,46.15,45.85,46.1,134900.0,38.2918,38.5088,38.2584,38.4671,134900.0
2009-09-30 10:30:00,46.11,46.14,45.99,46.06,103700.0,38.4754,38.5004,38.3753,38.4337,103700.0
2009-09-30 11:00:00,46.06,46.42,46.06,46.41,111700.0,38.4337,38.7341,38.4337,38.7257,111700.0
2009-09-30 11:30:00,46.4,46.46,46.2,46.33,92400.0,38.7174,38.7674,38.5505,38.659,92400.0
2009-09-30 12:00:00,46.32,46.46,46.25,46.46,107000.0,38.6506,38.7674,38.5922,38.7674,107000.0
2009-09-30 12:30:00,46.47,46.67,46.43,46.62,125900.0,38.7758,38.9427,38.7424,38.901,125900.0
2009-09-30 13:00:00,46.63,46.87,46.63,46.67,106000.0,38.9093,39.1096,38.9093,38.9427,106000.0
2009-09-30 13:30:00,46.67,46.73,46.58,46.63,41000.0,38.9427,38.9927,38.8676,38.9093,41000.0
2009-09-30 14:00:00,46.65,46.66,46.54,46.56,35600.0,38.926,38.9343,38.8342,38.8509,35600.0
2009-09-30 14:30:00,46.56,46.71,46.43,46.43,101400.0,38.8509,38.9761,38.7424,38.7424,101400.0
2009-09-30 15:00:00,46.42,46.43,46.19,46.23,136600.0,38.7341,38.7424,38.5421,38.5755,136600.0
2009-09-30 15:30:00,46.24,46.32,46.01,46.21,545600.0,38.5839,38.6506,38.392,38.5588,545600.0
2009-10-01 09:30:00,46.26,46.26,45.47,45.9,101900.0,38.6006,38.6006,37.9414,38.3002,101900.0
2009-10-01 10:00:00,45.94,46.04,45.53,45.72,151800.0,38.3335,38.417,37.9914,38.15,151800.0
2009-10-01 10:30:00,45.72,45.83,45.57,45.61,116600.0,38.15,38.2418,38.0248,38.0582,116600.0
2009-10-01 11:00:00,45.62,45.62,45.24,45.29,222700.0,38.0665,38.0665,37.7494,37.7912,222700.0
2009-10-01 11:30:00,45.3,45.41,45.29,45.33,50000.0,37.7995,37.8913,37.7912,37.8245,50000.0
2009-10-01 12:00:00,45.32,45.5,45.29,45.44,97900.0,37.8162,37.9664,37.7912,37.9163,97900.0
2009-10-01 12:30:00,45.45,45.48,45.38,45.4,107000.0,37.9247,37.9497,37.8663,37.883,107000.0
2009-10-01 13:00:00,45.39,45.44,45.15,45.25,129100.0,37.8746,37.9163,37.6743,37.7578,129100.0
2009-10-01 13:30:00,45.28,45.49,45.27,45.38,101800.0,37.7828,37.9581,37.7745,37.8663,101800.0
2009-10-01 14:00:00,45.37,45.47,45.3,45.39,95800.0,37.8579,37.9414,37.7995,37.8746,95800.0
2009-10-01 14:30:00,45.39,45.41,45.16,45.41,186900.0,37.8746,37.8913,37.6827,37.8913,186900.0
2009-10-01 15:00:00,45.41,45.43,45.35,45.39,140900.0,37.8913,37.908,37.8412,37.8746,140900.0
2009-10-01 15:30:00,45.39,45.43,45.17,45.17,520000.0,37.8746,37.908,37.691,37.691,520000.0
2009-10-02 09:30:00,45.04,45.39,44.8,45.15,149300.0,37.5826,37.8746,37.3823,37.6743,149300.0
2009-10-02 10:00:00,45.15,45.31,44.92,45.1,135700.0,37.6743,37.8079,37.4824,37.6326,135700.0
2009-10-02 10:30:00,45.1,45.21,44.85,44.86,121500.0,37.6326,37.7244,37.424,37.4324,121500.0
2009-10-02 11:00:00,44.86,44.93,44.82,44.86,135700.0,37.4324,37.4908,37.399,37.4324,135700.0
2009-10-02 11:30:00,44.86,45.07,44.84,45.01,166300.0,37.4324,37.6076,37.4157,37.5575,166300.0
2009-10-02 12:00:00,45.01,45.15,44.97,45.03,141100.0,37.5575,37.6743,37.5241,37.5742,141100.0
2009-10-02 12:30:00,45.03,45.04,44.86,44.97,103200.0,37.5742,37.5826,37.4324,37.5241,103200.0
2009-10-02 13:00:00,44.96,45.07,44.88,45.0,93300.0,37.5158,37.6076,37.4491,37.5492,93300.0
2009-10-02 13:30:00,45.0,45.04,44.92,44.96,68600.0,37.5492,37.5826,37.4824,37.5158,68600.0
2009-10-02 14:00:00,44.94,45.06,44.89,44.93,67900.0,37.4991,37.5992,37.4574,37.4908,67900.0
2009-10-02 14:30:00,44.92,44.97,44.86,44.9,85000.0,37.4824,37.5241,37.4324,37.4657,85000.0
2009-10-02 15:00:00,44.91,44.97,44.86,44.91,133600.0,37.4741,37.5241,37.4324,37.4741,133600.0
2009-10-02 15:30:00,44.92,45.01,44.85,44.88,455300.0,37.4824,37.5575,37.424,37.4491,455300.0
2009-10-05 09:30:00,44.9,45.21,44.76,45.06,106300.0,37.4657,37.7244,37.3489,37.5992,106300.0
2009-10-05 10:00:00,45.06,45.18,44.91,45.09,124200.0,37.5992,37.6994,37.4741,37.6243,124200.0
2009-10-05 10:30:00,45.1,45.25,45.08,45.2,86000.0,37.6326,37.7578,37.6159,37.7161,86000.0
2009-10-05 11:00:00,45.21,45.25,44.95,45.0,66700.0,37.7244,37.7578,37.5075,37.5492,66700.0
2009-10-05 11:30:00,45.0,45.11,44.96,45.08,65200.0,37.5492,37.641,37.5158,37.6159,65200.0
2009-10-05 12:00:00,45.09,45.15,45.04,45.1,36900.0,37.6243,37.6743,37.5826,37.6326,36900.0
2009-10-05 12:30:00,45.09,45.17,45.04,45.11,61700.0,37.6243,37.691,37.5826,37.641,61700.0
2009-10-05 13:00:00,45.11,45.24,45.11,45.17,42500.0,37.641,37.7494,37.641,37.691,42500.0
2009-10-05 13:30:00,45.17,45.18,45.05,45.12,52400.0,37.691,37.6994,37.5909,37.6493,52400.0
2009-10-05 14:00:00,45.12,45.14,44.96,45.04,58600.0,37.6493,37.666,37.5158,37.5826,58600.0
2009-10-05 14:30:00,45.05,45.38,45.05,45.35,76400.0,37.5909,37.8663,37.5909,37.8412,76400.0
2009-10-05 15:00:00,45.35,45.37,45.27,45.33,117700.0,37.8412,37.8579,37.7745,37.8245,117700.0
2009-10-05 15:30:00,45.33,45.44,45.29,45.39,258100.0,37.8245,37.9163,37.7912,37.8746,258100.0
2009-10-06 09:30:00,45.95,46.11,45.61,45.99,75600.0,38.3419,38.4754,38.0582,38.3753,75600.0
2009-10-06 10:00:00,46.04,46.12,45.89,45.93,72000.0,38.417,38.4837,38.2918,38.3252,72000.0
2009-10-06 10:30:00,45.91,46.09,45.9,45.97,26200.0,38.3085,38.4587,38.3002,38.3586,26200.0
2009-10-06 11:00:00,45.97,46.11,45.88,45.88,33800.0,38.3586,38.4754,38.2835,38.2835,33800.0
2009-10-06 11:30:00,45.88,45.9,45.75,45.76,43400.0,38.2835,38.3002,38.175,38.1833,43400.0
2009-10-06 12:00:00,45.76,45.85,45.75,45.79,31400.0,38.1833,38.2584,38.175,38.2084,31400.0
2009-10-06 12:30:00,45.78,45.86,45.69,45.69,31100.0,38.2,38.2668,38.1249,38.1249,31100.0
2009-10-06 13:00:00,45.69,45.71,45.61,45.68,51400.0,38.1249,38.1416,38.0582,38.1166,51400.0
2009-10-06 13:30:00,45.67,45.78,45.56,45.64,75600.0,38.1082,38.2,38.0165,38.0832,75600.0
2009-10-06 14:00:00,45.64,45.64,45.48,45.5,119900.0,38.0832,38.0832,37.9497,37.9664,119900.0
2009-10-06 14:30:00,45.49,45.73,45.47,45.64,97600.0,37.9581,38.1583,37.9414,38.0832,97600.0
2009-10-06 15:00:00,45.64,45.92,45.61,45.87,122000.0,38.0832,38.3169,38.0582,38.2751,122000.0
2009-10-06 15:30:00,45.87,45.92,45.71,45.83,152200.0,38.2751,38.3169,38.1416,38.2418,152200.0
2009-10-07 09:30:00,45.82,45.87,45.57,45.78,93700.0,38.2334,38.2751,38.0248,38.2,93700.0
2009-10-07 10:00:00,45.79,45.95,45.75,45.83,63200.0,38.2084,38.3419,38.175,38.2418,63200.0
2009-10-07 10:30:00,45.81,45.81,45.62,45.74,47100.0,38.2251,38.2251,38.0665,38.1667,47100.0
2009-10-07 11:00:00,45.73,45.85,45.65,45.77,42300.0,38.1583,38.2584,38.0916,38.1917,42300.0
2009-10-07 11:30:00,45.77,45.78,45.48,45.48,61900.0,38.1917,38.2,37.9497,37.9497,61900.0
2009-10-07 12:00:00,45.47,45.61,45.47,45.61,32500.0,37.9414,38.0582,37.9414,38.0582,32500.0
2009-10-07 12:30:00,45.61,45.61,45.45,45.55,52300.0,38.0582,38.0582,37.9247,38.0081,52300.0
2009-10-07 13:00:00,45.58,45.58,45.44,45.5,31100.0,38.0331,38.0331,37.9163,37.9664,31100.0
2009-10-07 13:30:00,45.52,45.58,45.38,45.4,70200.0,37.9831,38.0331,37.8663,37.883,70200.0
2009-10-07 14:00:00,45.39,45.41,45.22,45.31,211300.0,37.8746,37.8913,37.7328,37.8079,211300.0
2009-10-07 14:30:00,45.31,45.38,45.25,45.34,99900.0,37.8079,37.8663,37.7578,37.8329,99900.0
2009-10-07 15:00:00,45.34,45.36,45.3,45.31,152200.0,37.8329,37.8496,37.7995,37.8079,152200.0
2009-10-07 15:30:00,45.31,45.5,45.3,45.49,243100.0,37.8079,37.9664,37.7995,37.9581,243100.0
2009-10-08 09:30:00,45.9,46.43,45.9,46.1,103600.0,38.3002,38.7424,38.3002,38.4671,103600.0
2009-10-08 10:00:00,46.1,46.21,45.91,46.09,61400.0,38.4671,38.5588,38.3085,38.4587,61400.0
2009-10-08 10:30:00,46.09,46.17,45.99,45.99,57300.0,38.4587,38.5255,38.3753,38.3753,57300.0
2009-10-08 11:00:00,46.0,46.13,45.96,46.04,88800.0,38.3836,38.4921,38.3502,38.417,88800.0
2009-10-08 11:30:00,46.05,46.16,46.01,46.15,64100.0,38.4253,38.5171,38.392,38.5088,64100.0
2009-10-08 12:00:00,46.16,46.3,46.1,46.24,91200.0,38.5171,38.6339,38.4671,38.5839,91200.0
2009-10-08 12:30:00,46.25,46.3,46.21,46.3,75000.0,38.5922,38.6339,38.5588,38.6339,75000.0
2009-10-08 13:00:00,46.3,46.31,46.15,46.22,84700.0,38.6339,38.6423,38.5088,38.5672,84700.0
2009-10-08 13:30:00,46.21,46.23,46.04,46.05,127200.0,38.5588,38.5755,38.417,38.4253,127200.0
2009-10-08 14:00:00,46.05,46.13,45.94,45.99,85200.0,38.4253,38.4921,38.3335,38.3753,85200.0
2009-10-08 14:30:00,45.98,46.05,45.92,45.97,87200.0,38.3669,38.4253,38.3169,38.3586,87200.0
2009-10-08 15:00:00,45.96,46.08,45.95,46.0,173100.0,38.3502,38.4504,38.3419,38.3836,173100.0
2009-10-08 15:30:00,45.99,46.01,45.87,45.97,182800.0,38.3753,38.392,38.2751,38.3586,182800.0
2009-10-09 09:30:00,46.09,46.28,45.94,46.14,89400.0,38.4587,38.6172,38.3335,38.5004,89400.0
2009-10-09 10:00:00,46.14,46.18,45.96,46.08,53800.0,38.5004,38.5338,38.3502,38.4504,53800.0
2009-10-09 10:30:00,46.08,46.18,45.87,45.97,150800.0,38.4504,38.5338,38.2751,38.3586,150800.0
2009-10-09 11:00:00,45.96,46.03,45.89,45.9,52300.0,38.3502,38.4086,38.2918,38.3002,52300.0
2009-10-09 11:30:00,45.9,45.94,45.7,45.73,74300.0,38.3002,38.3335,38.1333,38.1583,74300.0
2009-10-09 12:00:00,45.73,45.76,45.57,45.7,100400.0,38.1583,38.1833,38.0248,38.1333,100400.0
2009-10-09 12:30:00,45.7,45.88,45.68,45.87,60100.0,38.1333,38.2835,38.1166,38.2751,60100.0
2009-10-09 13:00:00,45.88,45.91,45.83,45.85,74300.0,38.2835,38.3085,38.2418,38.2584,74300.0
2009-10-09 13:30:00,45.84,45.92,45.84,45.91,69000.0,38.2501,38.3169,38.2501,38.3085,69000.0
2009-10-09 14:00:00,45.91,45.97,45.86,45.93,137600.0,38.3085,38.3586,38.2668,38.3252,137600.0
2009-10-09 14:30:00,45.96,46.03,45.86,46.01,149500.0,38.3502,38.4086,38.2668,38.392,149500.0
2009-10-09 15:00:00,46.0,46.03,45.92,45.95,225300.0,38.3836,38.4086,38.3169,38.3419,225300.0
2009-10-09 15:30:00,45.96,45.96,45.86,45.9,431800.0,38.3502,38.3502,38.2668,38.3002,431800.0
2009-10-12 09:30:00,46.03,46.51,46.03,46.51,92100.0,38.4086,38.8092,38.4086,38.8092,92100.0
2009-10-12 10:00:00,46.5,46.51,46.22,46.26,58700.0,38.8008,38.8092,38.5672,38.6006,58700.0
2009-10-12 10:30:00,46.26,46.33,46.17,46.19,84300.0,38.6006,38.659,38.5255,38.5421,84300.0
2009-10-12 11:00:00,46.17,46.23,46.1,46.11,40800.0,38.5255,38.5755,38.4671,38.4754,40800.0
2009-10-12 11:30:00,46.1,46.14,46.03,46.14,42500.0,38.4671,38.5004,38.4086,38.5004,42500.0
2009-10-12 12:00:00,46.15,46.22,46.13,46.14,38900.0,38.5088,38.5672,38.4921,38.5004,38900.0
2009-10-12 12:30:00,46.14,46.2,46.11,46.2,35000.0,38.5004,38.5505,38.4754,38.5505,35000.0
2009-10-12 13:00:00,46.19,46.24,46.18,46.22,34500.0,38.5421,38.5839,38.5338,38.5672,34500.0
2009-10-12 13:30:00,46.21,46.32,46.2,46.29,42900.0,38.5588,38.6506,38.5505,38.6256,42900.0
2009-10-12 14:00:00,46.29,46.29,45.98,46.0,61200.0,38.6256,38.6256,38.3669,38.3836,61200.0
2009-10-12 14:30:00,46.0,46.04,45.9,46.03,66700.0,38.3836,38.417,38.3002,38.4086,66700.0
2009-10-12 15:00:00,46.02,46.06,45.95,45.98,108200.0,38.4003,38.4337,38.3419,38.3669,108200.0
2009-10-12 15:30:00,45.99,46.15,45.98,46.14,138500.0,38.3753,38.5088,38.3669,38.5004,138500.0
2009-10-13 09:30:00,45.93,46.13,45.82,45.88,23100.0,38.3252,38.4921,38.2334,38.2835,23100.0
2009-10-13 10:00:00,45.87,45.99,45.79,45.98,22800.0,38.2751,38.3753,38.2084,38.3669,22800.0
2009-10-13 10:30:00,45.96,46.07,45.87,45.99,21800.0,38.3502,38.442,38.2751,38.3753,21800.0
2009-10-13 11:00:00,45.99,46.03,45.91,46.02,50400.0,38.3753,38.4086,38.3085,38.4003,50400.0
2009-10-13 11:30:00,46.02,46.26,46.01,46.24,56300.0,38.4003,38.6006,38.392,38.5839,56300.0
2009-10-13 12:00:00,46.24,46.24,46.03,46.07,34500.0,38.5839,38.5839,38.4086,38.442,34500.0
2009-10-13 12:30:00,46.07,46.21,46.07,46.19,76300.0,38.442,38.5588,38.442,38.5421,76300.0
2009-10-13 13:00:00,46.2,46.27,46.12,46.27,65900.0,38.5505,38.6089,38.4837,38.6089,65900.0
2009-10-13 13:30:00,46.26,46.26,46.08,46.22,52700.0,38.6006,38.6006,38.4504,38.5672,52700.0
2009-10-13 14:00:00,46.21,46.22,46.02,46.13,49500.0,38.5588,38.5672,38.4003,38.4921,49500.0
2009-10-13 14:30:00,46.12,46.19,46.1,46.12,29700.0,38.4837,38.5421,38.4671,38.4837,29700.0
2009-10-13 15:00:00,46.12,46.17,46.08,46.13,80600.0,38.4837,38.5255,38.4504,38.4921,80600.0
2009-10-13 15:30:00,46.13,46.16,46.05,46.15,210600.0,38.4921,38.5171,38.4253,38.5088,210600.0
2009-10-14 09:30:00,46.75,46.75,46.09,46.25,60400.0,39.0094,39.0094,38.4587,38.5922,60400.0
2009-10-14 10:00:00,46.25,46.29,46.1,46.25,197900.0,38.5922,38.6256,38.4671,38.5922,197900.0
2009-10-14 10:30:00,46.25,46.31,46.23,46.3,81100.0,38.5922,38.6423,38.5755,38.6339,81100.0
2009-10-14 11:00:00,46.31,46.53,46.3,46.49,72500.0,38.6423,38.8259,38.6339,38.7925,72500.0
2009-10-14 11:30:00,46.49,46.53,46.34,46.35,52700.0,38.7925,38.8259,38.6673,38.6757,52700.0
2009-10-14 12:00:00,46.35,46.41,46.28,46.31,86500.0,38.6757,38.7257,38.6172,38.6423,86500.0
2009-10-14 12:30:00,46.32,46.35,46.25,46.33,30100.0,38.6506,38.6757,38.5922,38.659,30100.0
2009-10-14 13:00:00,46.36,46.49,46.34,46.45,66000.0,38.684,38.7925,38.6673,38.7591,66000.0
2009-10-14 13:30:00,46.46,46.48,46.37,46.46,33200.0,38.7674,38.7841,38.6923,38.7674,33200.0
2009-10-14 14:00:00,46.47,46.5,46.37,46.37,55000.0,38.7758,38.8008,38.6923,38.6923,55000.0
2009-10-14 14:30:00,46.37,46.43,46.31,46.38,52800.0,38.6923,38.7424,38.6423,38.7007,52800.0
2009-10-14 15:00:00,46.37,46.61,46.37,46.58,126400.0,38.6923,38.8926,38.6923,38.8676,126400.0
2009-10-14 15:30:00,46.58,46.61,46.49,46.57,196200.0,38.8676,38.8926,38.7925,38.8592,196200.0
2009-10-15 09:30:00,46.4,46.6,46.33,46.41,73000.0,38.7174,38.8843,38.659,38.7257,73000.0
2009-10-15 10:00:00,46.4,46.43,46.24,46.24,66300.0,38.7174,38.7424,38.5839,38.5839,66300.0
2009-10-15 10:30:00,46.24,46.33,46.12,46.31,97000.0,38.5839,38.659,38.4837,38.6423,97000.0
2009-10-15 11:00:00,46.31,46.38,46.08,46.08,72600.0,38.6423,38.7007,38.4504,38.4504,72600.0
2009-10-15 11:30:00,46.08,46.21,46.06,46.16,66000.0,38.4504,38.5588,38.4337,38.5171,66000.0
2009-10-15 12:00:00,46.16,46.23,46.11,46.13,85900.0,38.5171,38.5755,38.4754,38.4921,85900.0
2009-10-15 12:30:00,46.12,46.17,46.05,46.05,54600.0,38.4837,38.5255,38.4253,38.4253,54600.0
2009-10-15 13:00:00,46.06,46.18,46.06,46.17,46900.0,38.4337,38.5338,38.4337,38.5255,46900.0
2009-10-15 13:30:00,46.17,46.22,46.14,46.15,48500.0,38.5255,38.5672,38.5004,38.5088,48500.0
2009-10-15 14:00:00,46.15,46.21,46.1,46.11,86000.0,38.5088,38.5588,38.4671,38.4754,86000.0
2009-10-15 14:30:00,46.12,46.34,46.12,46.28,68300.0,38.4837,38.6673,38.4837,38.6172,68300.0
2009-10-15 15:00:00,46.29,46.33,46.15,46.15,100400.0,38.6256,38.659,38.5088,38.5088,100400.0
2009-10-15 15:30:00,46.14,46.38,46.14,46.33,200400.0,38.5004,38.7007,38.5004,38.659,200400.0
2009-10-16 09:30:00,46.19,46.62,46.12,46.4,250500.0,38.5421,38.901,38.4837,38.7174,250500.0
2009-10-16 10:00:00,46.42,46.58,46.29,46.51,101200.0,38.7341,38.8676,38.6256,38.8092,101200.0
2009-10-16 10:30:00,46.49,46.54,46.3,46.4,50100.0,38.7925,38.8342,38.6339,38.7174,50100.0
2009-10-16 11:00:00,46.4,46.58,46.38,46.55,88000.0,38.7174,38.8676,38.7007,38.8425,88000.0
2009-10-16 11:30:00,46.56,46.56,46.33,46.43,61200.0,38.8509,38.8509,38.659,38.7424,61200.0
2009-10-16 12:00:00,46.43,46.45,46.24,46.28,87400.0,38.7424,38.7591,38.5839,38.6172,87400.0
2009-10-16 12:30:00,46.27,46.31,46.18,46.22,102400.0,38.6089,38.6423,38.5338,38.5672,102400.0
2009-10-16 13:00:00,46.22,46.37,46.15,46.3,105800.0,38.5672,38.6923,38.5088,38.6339,105800.0
2009-10-16 13:30:00,46.31,46.35,46.23,46.23,68500.0,38.6423,38.6757,38.5755,38.5755,68500.0
2009-10-16 14:00:00,46.23,46.28,46.18,46.23,95900.0,38.5755,38.6172,38.5338,38.5755,95900.0
2009-10-16 14:30:00,46.24,46.3,46.2,46.27,65700.0,38.5839,38.6339,38.5505,38.6089,65700.0
2009-10-16 15:00:00,46.27,46.32,46.25,46.32,94400.0,38.6089,38.6506,38.5922,38.6506,94400.0
2009-10-16 15:30:00,46.33,46.37,46.22,46.26,237500.0,38.659,38.6923,38.5672,38.6006,237500.0
2009-10-19 09:30:00,46.34,46.46,46.15,46.21,58100.0,38.6673,38.7674,38.5088,38.5588,58100.0
2009-10-19 10:00:00,46.23,46.35,46.21,46.3,69300.0,38.5755,38.6757,38.5588,38.6339,69300.0
2009-10-19 10:30:00,46.3,46.47,46.24,46.42,74500.0,38.6339,38.7758,38.5839,38.7341,74500.0
2009-10-19 11:00:00,46.4,46.57,46.37,46.56,34600.0,38.7174,38.8592,38.6923,38.8509,34600.0
2009-10-19 11:30:00,46.54,46.58,46.48,46.53,62600.0,38.8342,38.8676,38.7841,38.8259,62600.0
2009-10-19 12:00:00,46.53,46.59,46.5,46.51,25200.0,38.8259,38.8759,38.8008,38.8092,25200.0
2009-10-19 12:30:00,46.51,46.67,46.51,46.66,28600.0,38.8092,38.9427,38.8092,38.9343,28600.0
2009-10-19 13:00:00,46.66,46.68,46.55,46.58,35700.0,38.9343,38.951,38.8425,38.8676,35700.0
2009-10-19 13:30:00,46.57,46.69,46.53,46.6,58000.0,38.8592,38.9594,38.8259,38.8843,58000.0
2009-10-19 14:00:00,46.6,46.77,46.58,46.76,79900.0,38.8843,39.0261,38.8676,39.0178,79900.0
2009-10-19 14:30:00,46.77,46.8,46.72,46.75,61700.0,39.0261,39.0511,38.9844,39.0094,61700.0
2009-10-19 15:00:00,46.75,46.76,46.62,46.65,88800.0,39.0094,39.0178,38.901,38.926,88800.0
2009-10-19 15:30:00,46.64,46.67,46.54,46.58,169000.0,38.9176,38.9427,38.8342,38.8676,169000.0
2009-10-20 09:30:00,46.37,46.43,46.14,46.32,76300.0,38.6923,38.7424,38.5004,38.6506,76300.0
2009-10-20 10:00:00,46.32,46.38,45.91,45.94,80500.0,38.6506,38.7007,38.3085,38.3335,80500.0
2009-10-20 10:30:00,45.95,46.11,45.94,46.02,40900.0,38.3419,38.4754,38.3335,38.4003,40900.0
2009-10-20 11:00:00,46.01,46.06,45.93,46.0,49400.0,38.392,38.4337,38.3252,38.3836,49400.0
2009-10-20 11:30:00,46.0,46.11,45.97,46.09,91700.0,38.3836,38.4754,38.3586,38.4587,91700.0
2009-10-20 12:00:00,46.11,46.12,45.99,46.03,55800.0,38.4754,38.4837,38.3753,38.4086,55800.0
2009-10-20 12:30:00,46.03,46.07,45.99,46.03,91500.0,38.4086,38.442,38.3753,38.4086,91500.0
2009-10-20 13:00:00,46.04,46.11,46.0,46.05,46400.0,38.417,38.4754,38.3836,38.4253,46400.0
2009-10-20 13:30:00,46.06,46.14,45.96,45.96,55300.0,38.4337,38.5004,38.3502,38.3502,55300.0
2009-10-20 14:00:00,45.96,46.1,45.96,46.0,66700.0,38.3502,38.4671,38.3502,38.3836,66700.0
2009-10-20 14:30:00,45.99,46.11,45.96,46.07,54100.0,38.3753,38.4754,38.3502,38.442,54100.0
2009-10-20 15:00:00,46.08,46.1,45.92,46.01,90200.0,38.4504,38.4671,38.3169,38.392,90200.0
2009-10-20 15:30:00,46.02,46.19,46.02,46.17,257700.0,38.4003,38.5421,38.4003,38.5255,257700.0
2009-10-21 09:30:00,46.12,46.65,46.1,46.62,136800.0,38.4837,38.926,38.4671,38.901,136800.0
2009-10-21 10:00:00,46.63,46.72,46.54,46.66,134800.0,38.9093,38.9844,38.8342,38.9343,134800.0
2009-10-21 10:30:00,46.66,46.83,46.62,46.72,89400.0,38.9343,39.0762,38.901,38.9844,89400.0
2009-10-21 11:00:00,46.72,46.73,46.58,46.71,61300.0,38.9844,38.9927,38.8676,38.9761,61300.0
2009-10-21 11:30:00,46.71,46.71,46.44,46.49,47300.0,38.9761,38.9761,38.7508,38.7925,47300.0
2009-10-21 12:00:00,46.47,46.54,46.45,46.5,35800.0,38.7758,38.8342,38.7591,38.8008,35800.0
2009-10-21 12:30:00,46.51,46.51,46.39,46.44,28100.0,38.8092,38.8092,38.709,38.7508,28100.0
2009-10-21 13:00:00,46.44,46.48,46.36,46.37,23200.0,38.7508,38.7841,38.684,38.6923,23200.0
2009-10-21 13:30:00,46.37,46.41,46.31,46.4,41100.0,38.6923,38.7257,38.6423,38.7174,41100.0
2009-10-21 14:00:00,46.41,46.45,46.28,46.35,57600.0,38.7257,38.7591,38.6172,38.6757,57600.0
2009-10-21 14:30:00,46.36,46.41,46.27,46.36,47000.0,38.684,38.7257,38.6089,38.684,47000.0
2009-10-21 15:00:00,46.36,46.4,46.02,46.04,98400.0,38.684,38.7174,38.4003,38.417,98400.0
2009-10-21 15:30:00,46.03,46.03,45.73,45.88,368400.0,38.4086,38.4086,38.1583,38.2835,368400.0
2009-10-22 09:30:00,45.89,46.26,45.78,45.9,81900.0,38.2918,38.6006,38.2,38.3002,81900.0
2009-10-22 10:00:00,45.91,46.11,45.85,46.01,75900.0,38.3085,38.4754,38.2584,38.392,75900.0
2009-10-22 10:30:00,46.01,46.13,45.88,46.08,84100.0,38.392,38.4921,38.2835,38.4504,84100.0
2009-10-22 11:00:00,46.08,46.22,46.04,46.12,73600.0,38.4504,38.5672,38.417,38.4837,73600.0
2009-10-22 11:30:00,46.12,46.2,46.01,46.03,55500.0,38.4837,38.5505,38.392,38.4086,55500.0
2009-10-22 12:00:00,46.01,46.19,45.99,46.17,55800.0,38.392,38.5421,38.3753,38.5255,55800.0
2009-10-22 12:30:00,46.17,46.35,46.17,46.18,52300.0,38.5255,38.6757,38.5255,38.5338,52300.0
2009-10-22 13:00:00,46.17,46.25,46.13,46.24,39800.0,38.5255,38.5922,38.4921,38.5839,39800.0
2009-10-22 13:30:00,46.24,46.31,46.2,46.3,31600.0,38.5839,38.6423,38.5505,38.6339,31600.0
2009-10-22 14:00:00,46.3,46.44,46.28,46.39,54500.0,38.6339,38.7508,38.6172,38.709,54500.0
2009-10-22 14:30:00,46.39,46.49,46.38,46.49,41000.0,38.709,38.7925,38.7007,38.7925,41000.0
2009-10-22 15:00:00,46.5,46.59,46.43,46.53,70400.0,38.8008,38.8759,38.7424,38.8259,70400.0
2009-10-22 15:30:00,46.54,46.56,46.28,46.34,165900.0,38.8342,38.8509,38.6172,38.6673,165900.0
2009-10-23 09:30:00,46.22,46.39,46.09,46.18,172700.0,38.5672,38.709,38.4587,38.5338,172700.0
2009-10-23 10:00:00,46.19,46.32,45.7,45.93,158900.0,38.5421,38.6506,38.1333,38.3252,158900.0
2009-10-23 10:30:00,45.92,46.05,45.83,45.98,112100.0,38.3169,38.4253,38.2418,38.3669,112100.0
2009-10-23 11:00:00,45.97,46.03,45.7,45.83,54900.0,38.3586,38.4086,38.1333,38.2418,54900.0
2009-10-23 11:30:00,45.85,46.14,45.76,46.14,81600.0,38.2584,38.5004,38.1833,38.5004,81600.0
2009-10-23 12:00:00,46.13,46.24,46.13,46.24,97900.0,38.4921,38.5839,38.4921,38.5839,97900.0
2009-10-23 12:30:00,46.23,46.37,46.2,46.2,34800.0,38.5755,38.6923,38.5505,38.5505,34800.0
2009-10-23 13:00:00,46.19,46.36,46.19,46.22,90100.0,38.5421,38.684,38.5421,38.5672,90100.0
2009-10-23 13:30:00,46.23,46.23,45.98,46.19,82700.0,38.5755,38.5755,38.3669,38.5421,82700.0
2009-10-23 14:00:00,46.18,46.36,46.14,46.3,74200.0,38.5338,38.684,38.5004,38.6339,74200.0
2009-10-23 14:30:00,46.3,46.34,46.08,46.1,119900.0,38.6339,38.6673,38.4504,38.4671,119900.0
2009-10-23 15:00:00,46.1,46.4,46.1,46.25,147500.0,38.4671,38.7174,38.4671,38.5922,147500.0
2009-10-23 15:30:00,46.25,46.25,46.03,46.13,259200.0,38.5922,38.5922,38.4086,38.4921,259200.0
2009-10-26 09:30:00,46.15,46.83,46.15,46.78,120000.0,38.5088,39.0762,38.5088,39.0345,120000.0
2009-10-26 10:00:00,46.78,46.89,46.7,46.7,90000.0,39.0345,39.1262,38.9677,38.9677,90000.0
2009-10-26 10:30:00,46.7,46.79,46.46,46.56,95200.0,38.9677,39.0428,38.7674,38.8509,95200.0
2009-10-26 11:00:00,46.55,46.75,46.28,46.29,111600.0,38.8425,39.0094,38.6172,38.6256,111600.0
2009-10-26 11:30:00,46.27,46.27,45.62,45.65,198100.0,38.6089,38.6089,38.0665,38.0916,198100.0
2009-10-26 12:00:00,45.64,46.02,45.63,46.0,165800.0,38.0832,38.4003,38.0749,38.3836,165800.0
2009-10-26 12:30:00,46.0,46.12,45.97,46.07,99300.0,38.3836,38.4837,38.3586,38.442,99300.0
2009-10-26 13:00:00,46.06,46.06,45.79,45.87,74800.0,38.4337,38.4337,38.2084,38.2751,74800.0
2009-10-26 13:30:00,45.88,46.08,45.88,46.0,59300.0,38.2835,38.4504,38.2835,38.3836,59300.0
2009-10-26 14:00:00,46.0,46.09,45.98,46.05,113200.0,38.3836,38.4587,38.3669,38.4253,113200.0
2009-10-26 14:30:00,46.05,46.11,45.83,46.0,93200.0,38.4253,38.4754,38.2418,38.3836,93200.0
2009-10-26 15:00:00,46.0,46.04,45.89,45.98,98400.0,38.3836,38.417,38.2918,38.3669,98400.0
2009-10-26 15:30:00,45.98,46.15,45.87,45.94,208200.0,38.3669,38.5088,38.2751,38.3335,208200.0
2009-10-27 09:30:00,46.64,46.79,45.65,45.82,223800.0,38.9176,39.0428,38.0916,38.2334,223800.0
2009-10-27 10:00:00,45.81,45.82,45.34,45.68,196000.0,38.2251,38.2334,37.8329,38.1166,196000.0
2009-10-27 10:30:00,45.69,45.84,45.5,45.57,162100.0,38.1249,38.2501,37.9664,38.0248,162100.0
2009-10-27 11:00:00,45.6,45.64,45.34,45.48,104200.0,38.0498,38.0832,37.8329,37.9497,104200.0
2009-10-27 11:30:00,45.48,45.5,44.92,45.04,164900.0,37.9497,37.9664,37.4824,37.5826,164900.0
2009-10-27 12:00:00,45.05,45.34,45.04,45.27,117000.0,37.5909,37.8329,37.5826,37.7745,117000.0
2009-10-27 12:30:00,45.27,45.68,45.27,45.39,102700.0,37.7745,38.1166,37.7745,37.8746,102700.0
2009-10-27 13:00:00,45.4,45.4,45.09,45.1,79300.0,37.883,37.883,37.6243,37.6326,79300.0
2009-10-27 13:30:00,45.09,45.19,44.94,44.98,135200.0,37.6243,37.7077,37.4991,37.5325,135200.0
2009-10-27 14:00:00,44.99,45.15,44.95,45.0,149000.0,37.5408,37.6743,37.5075,37.5492,149000.0
2009-10-27 14:30:00,45.01,45.22,44.94,45.13,108400.0,37.5575,37.7328,37.4991,37.6577,108400.0
2009-10-27 15:00:00,45.12,45.17,44.82,44.84,171500.0,37.6493,37.691,37.399,37.4157,171500.0
2009-10-27 15:30:00,44.84,45.03,44.65,45.0,494600.0,37.4157,37.5742,37.2571,37.5492,494600.0
2009-10-28 09:30:00,44.76,45.17,44.66,45.04,265000.0,37.3489,37.691,37.2655,37.5826,265000.0
2009-10-28 10:00:00,44.99,45.0,44.75,44.8,134300.0,37.5408,37.5492,37.3406,37.3823,134300.0
2009-10-28 10:30:00,44.78,45.0,44.76,44.89,132800.0,37.3656,37.5492,37.3489,37.4574,132800.0
2009-10-28 11:00:00,44.91,44.96,44.8,44.85,86700.0,37.4741,37.5158,37.3823,37.424,86700.0
2009-10-28 11:30:00,44.86,44.89,44.62,44.62,69300.0,37.4324,37.4574,37.2321,37.2321,69300.0
2009-10-28 12:00:00,44.61,44.66,44.42,44.61,63700.0,37.2238,37.2655,37.0652,37.2238,63700.0
2009-10-28 12:30:00,44.61,44.61,44.33,44.52,80500.0,37.2238,37.2238,36.9901,37.1487,80500.0
2009-10-28 13:00:00,44.51,44.67,44.47,44.54,117800.0,37.1403,37.2738,37.1069,37.1653,117800.0
2009-10-28 13:30:00,44.53,44.6,44.44,44.47,160200.0,37.157,37.2154,37.0819,37.1069,160200.0
2009-10-28 14:00:00,44.46,44.5,44.23,44.28,105000.0,37.0986,37.132,36.9067,36.9484,105000.0
2009-10-28 14:30:00,44.28,44.41,44.19,44.31,108800.0,36.9484,37.0569,36.8733,36.9734,108800.0
2009-10-28 15:00:00,44.31,44.39,44.19,44.21,237600.0,36.9734,37.0402,36.8733,36.89,237600.0
2009-10-28 15:30:00,44.22,44.25,44.06,44.2,443800.0,36.8983,36.9234,36.7648,36.8816,443800.0
2009-10-29 09:30:00,44.56,44.56,44.13,44.29,161700.0,37.182,37.182,36.8232,36.9567,161700.0
2009-10-29 10:00:00,44.29,44.44,44.21,44.32,176300.0,36.9567,37.0819,36.89,36.9818,176300.0
2009-10-29 10:30:00,44.32,44.41,44.29,44.33,89300.0,36.9818,37.0569,36.9567,36.9901,89300.0
2009-10-29 11:00:00,44.34,44.39,44.29,44.38,54300.0,36.9985,37.0402,36.9567,37.0318,54300.0
2009-10-29 11:30:00,44.4,44.45,44.34,44.45,85200.0,37.0485,37.0902,36.9985,37.0902,85200.0
2009-10-29 12:00:00,44.45,44.5,44.4,44.5,99900.0,37.0902,37.132,37.0485,37.132,99900.0
2009-10-29 12:30:00,44.5,44.59,44.48,44.53,73800.0,37.132,37.2071,37.1153,37.157,73800.0
2009-10-29 13:00:00,44.54,44.62,44.54,44.6,73000.0,37.1653,37.2321,37.1653,37.2154,73000.0
2009-10-29 13:30:00,44.6,44.7,44.56,44.7,77500.0,37.2154,37.2989,37.182,37.2989,77500.0
2009-10-29 14:00:00,44.7,44.81,44.68,44.81,79300.0,37.2989,37.3906,37.2822,37.3906,79300.0
2009-10-29 14:30:00,44.8,44.9,44.8,44.88,103500.0,37.3823,37.4657,37.3823,37.4491,103500.0
2009-10-29 15:00:00,44.87,44.92,44.81,44.84,150200.0,37.4407,37.4824,37.3906,37.4157,150200.0
2009-10-29 15:30:00,44.84,44.85,44.68,44.71,472700.0,37.4157,37.424,37.2822,37.3072,472700.0
2009-10-30 09:30:00,44.66,44.98,44.5,44.56,133800.0,37.2655,37.5325,37.132,37.182,133800.0
2009-10-30 10:00:00,44.59,44.71,44.56,44.58,100200.0,37.2071,37.3072,37.182,37.1987,100200.0
2009-10-30 10:30:00,44.58,44.84,44.5,44.79,86800.0,37.1987,37.4157,37.132,37.374,86800.0
2009-10-30 11:00:00,44.79,44.81,44.75,44.76,71800.0,37.374,37.3906,37.3406,37.3489,71800.0
2009-10-30 11:30:00,44.76,44.77,44.3,44.38,97000.0,37.3489,37.3573,36.9651,37.0318,97000.0
2009-10-30 12:00:00,44.39,44.52,44.03,44.07,63300.0,37.0402,37.1487,36.7398,36.7732,63300.0
2009-10-30 12:30:00,44.09,44.26,43.94,44.02,99200.0,36.7899,36.9317,36.6647,36.7314,99200.0
2009-10-30 13:00:00,44.03,44.29,44.01,44.22,77500.0,36.7398,36.9567,36.7231,36.8983,77500.0
2009-10-30 13:30:00,44.23,44.26,43.94,44.08,76900.0,36.9067,36.9317,36.6647,36.7815,76900.0
2009-10-30 14:00:00,44.09,44.29,44.06,44.16,93800.0,36.7899,36.9567,36.7648,36.8483,93800.0
2009-10-30 14:30:00,44.14,44.14,43.92,44.11,114600.0,36.8316,36.8316,36.648,36.8065,114600.0
2009-10-30 15:00:00,44.11,44.19,43.85,44.03,168500.0,36.8065,36.8733,36.5896,36.7398,168500.0
2009-10-30 15:30:00,44.03,44.25,43.96,43.97,392800.0,36.7398,36.9234,36.6814,36.6897,392800.0
2009-11-02 09:30:00,44.15,44.2,43.74,44.0,72100.0,36.8399,36.8816,36.4978,36.7148,72100.0
2009-11-02 10:00:00,44.01,44.52,44.01,44.3,114800.0,36.7231,37.1487,36.7231,36.9651,114800.0
2009-11-02 10:30:00,44.32,44.39,44.0,44.0,62200.0,36.9818,37.0402,36.7148,36.7148,62200.0
2009-11-02 11:00:00,43.95,44.3,43.91,44.16,82400.0,36.673,36.9651,36.6397,36.8483,82400.0
2009-11-02 11:30:00,44.15,44.15,43.98,44.09,64900.0,36.8399,36.8399,36.6981,36.7899,64900.0
2009-11-02 12:00:00,44.06,44.08,43.85,43.98,50800.0,36.7648,36.7815,36.5896,36.6981,50800.0
2009-11-02 12:30:00,43.96,43.99,43.46,43.46,102800.0,36.6814,36.7064,36.2642,36.2642,102800.0
2009-11-02 13:00:00,43.45,43.76,43.44,43.7,136400.0,36.2558,36.5145,36.2475,36.4644,136400.0
2009-11-02 13:30:00,43.7,43.7,43.48,43.48,147900.0,36.4644,36.4644,36.2809,36.2809,147900.0
2009-11-02 14:00:00,43.51,43.82,43.39,43.82,100100.0,36.3059,36.5646,36.2058,36.5646,100100.0
2009-11-02 14:30:00,43.83,43.96,43.72,43.86,106300.0,36.5729,36.6814,36.4811,36.5979,106300.0
2009-11-02 15:00:00,43.86,43.98,43.7,43.84,148600.0,36.5979,36.6981,36.4644,36.5812,148600.0
2009-11-02 15:30:00,43.82,44.07,43.82,44.01,223800.0,36.5646,36.7732,36.5646,36.7231,223800.0
2009-11-03 09:30:00,43.71,44.12,43.7,43.95,89400.0,36.4728,36.8149,36.4644,36.673,89400.0
2009-11-03 10:00:00,43.93,44.02,43.64,43.66,117200.0,36.6563,36.7314,36.4144,36.4311,117200.0
2009-11-03 10:30:00,43.66,44.26,43.64,44.11,151000.0,36.4311,36.9317,36.4144,36.8065,151000.0
2009-11-03 11:00:00,44.09,44.28,44.01,44.2,214800.0,36.7899,36.9484,36.7231,36.8816,214800.0
2009-11-03 11:30:00,44.2,44.35,44.09,44.29,129300.0,36.8816,37.0068,36.7899,36.9567,129300.0
2009-11-03 12:00:00,44.25,44.48,44.17,44.43,99600.0,36.9234,37.1153,36.8566,37.0736,99600.0
2009-11-03 12:30:00,44.42,44.76,44.42,44.55,157300.0,37.0652,37.3489,37.0652,37.1737,157300.0
2009-11-03 13:00:00,44.54,44.61,44.38,44.42,61100.0,37.1653,37.2238,37.0318,37.0652,61100.0
2009-11-03 13:30:00,44.43,44.59,44.38,44.58,60700.0,37.0736,37.2071,37.0318,37.1987,60700.0
2009-11-03 14:00:00,44.58,44.62,44.47,44.47,70600.0,37.1987,37.2321,37.1069,37.1069,70600.0
2009-11-03 14:30:00,44.49,44.56,44.32,44.36,118900.0,37.1236,37.182,36.9818,37.0151,118900.0
2009-11-03 15:00:00,44.36,44.42,44.28,44.41,228200.0,37.0151,37.0652,36.9484,37.0569,228200.0
2009-11-03 15:30:00,44.41,44.54,44.39,44.5,390200.0,37.0569,37.1653,37.0402,37.132,390200.0
2009-11-04 09:30:00,44.52,44.98,44.43,44.86,107300.0,37.1487,37.5325,37.0736,37.4324,107300.0
2009-11-04 10:00:00,44.82,45.0,44.66,44.83,93000.0,37.399,37.5492,37.2655,37.4073,93000.0
2009-11-04 10:30:00,44.85,44.96,44.74,44.95,47600.0,37.424,37.5158,37.3322,37.5075,47600.0
2009-11-04 11:00:00,44.94,44.94,44.83,44.87,25600.0,37.4991,37.4991,37.4073,37.4407,25600.0
2009-11-04 11:30:00,44.87,44.89,44.75,44.75,59100.0,37.4407,37.4574,37.3406,37.3406,59100.0
2009-11-04 12:00:00,44.75,44.76,44.64,44.65,73100.0,37.3406,37.3489,37.2488,37.2571,73100.0
2009-11-04 12:30:00,44.67,44.72,44.65,44.7,23600.0,37.2738,37.3155,37.2571,37.2989,23600.0
2009-11-04 13:00:00,44.68,44.71,44.62,44.63,44700.0,37.2822,37.3072,37.2321,37.2404,44700.0
2009-11-04 13:30:00,44.63,44.67,44.55,44.57,49500.0,37.2404,37.2738,37.1737,37.1904,49500.0
2009-11-04 14:00:00,44.56,44.79,44.28,44.35,156400.0,37.182,37.374,36.9484,37.0068,156400.0
2009-11-04 14:30:00,44.35,44.82,44.28,44.75,164300.0,37.0068,37.399,36.9484,37.3406,164300.0
2009-11-04 15:00:00,44.74,44.8,44.64,44.71,119200.0,37.3322,37.3823,37.2488,37.3072,119200.0
2009-11-04 15:30:00,44.71,44.71,44.26,44.3,425100.0,37.3072,37.3072,36.9317,36.9651,425100.0
2009-11-05 09:30:00,44.63,44.98,44.48,44.98,86600.0,37.2404,37.5325,37.1153,37.5325,86600.0
2009-11-05 10:00:00,44.99,45.13,44.92,45.06,62500.0,37.5408,37.6577,37.4824,37.5992,62500.0
2009-11-05 10:30:00,45.07,45.21,45.07,45.15,69700.0,37.6076,37.7244,37.6076,37.6743,69700.0
2009-11-05 11:00:00,45.15,45.17,44.96,45.05,75000.0,37.6743,37.691,37.5158,37.5909,75000.0
2009-11-05 11:30:00,45.04,45.07,44.86,44.9,39100.0,37.5826,37.6076,37.4324,37.4657,39100.0
2009-11-05 12:00:00,44.9,45.05,44.85,45.05,63000.0,37.4657,37.5909,37.424,37.5909,63000.0
2009-11-05 12:30:00,45.05,45.08,44.95,45.0,40400.0,37.5909,37.6159,37.5075,37.5492,40400.0
2009-11-05 13:00:00,45.0,45.04,44.95,44.96,36800.0,37.5492,37.5826,37.5075,37.5158,36800.0
2009-11-05 13:30:00,44.96,45.0,44.86,44.87,59400.0,37.5158,37.5492,37.4324,37.4407,59400.0
2009-11-05 14:00:00,44.88,44.95,44.84,44.91,48300.0,37.4491,37.5075,37.4157,37.4741,48300.0
2009-11-05 14:30:00,44.92,45.04,44.88,44.98,159500.0,37.4824,37.5826,37.4491,37.5325,159500.0
2009-11-05 15:00:00,44.98,45.04,44.92,45.01,68300.0,37.5325,37.5826,37.4824,37.5575,68300.0
2009-11-05 15:30:00,44.99,45.15,44.95,45.13,164300.0,37.5408,37.6743,37.5075,37.6577,164300.0
2009-11-06 09:30:00,44.85,45.28,44.62,45.23,90800.0,37.424,37.7828,37.2321,37.7411,90800.0
2009-11-06 10:00:00,45.27,45.37,44.9,44.9,92000.0,37.7745,37.8579,37.4657,37.4657,92000.0
2009-11-06 10:30:00,44.92,45.1,44.73,45.02,166800.0,37.4824,37.6326,37.3239,37.5659,166800.0
2009-11-06 11:00:00,45.01,45.15,44.93,45.05,149300.0,37.5575,37.6743,37.4908,37.5909,149300.0
2009-11-06 11:30:00,45.08,45.2,44.93,44.93,145900.0,37.6159,37.7161,37.4908,37.4908,145900.0
2009-11-06 12:00:00,44.93,45.16,44.93,45.14,24200.0,37.4908,37.6827,37.4908,37.666,24200.0
2009-11-06 12:30:00,45.13,45.15,45.02,45.06,18300.0,37.6577,37.6743,37.5659,37.5992,18300.0
2009-11-06 13:00:00,45.04,45.13,44.99,45.08,49800.0,37.5826,37.6577,37.5408,37.6159,49800.0
2009-11-06 13:30:00,45.08,45.13,45.0,45.03,44800.0,37.6159,37.6577,37.5492,37.5742,44800.0
2009-11-06 14:00:00,45.03,45.1,44.99,45.07,41600.0,37.5742,37.6326,37.5408,37.6076,41600.0
2009-11-06 14:30:00,45.06,45.12,45.02,45.07,36300.0,37.5992,37.6493,37.5659,37.6076,36300.0
2009-11-06 15:00:00,45.06,45.1,44.99,45.1,62900.0,37.5992,37.6326,37.5408,37.6326,62900.0
2009-11-06 15:30:00,45.1,45.1,45.1,45.1,0.0,37.6326,37.6326,37.6326,37.6326,0.0
2009-11-09 09:30:00,45.45,45.62,45.44,45.5,41200.0,37.9247,38.0665,37.9163,37.9664,41200.0
2009-11-09 10:00:00,45.53,45.69,45.47,45.48,173100.0,37.9914,38.1249,37.9414,37.9497,173100.0
2009-11-09 10:30:00,45.5,45.67,45.42,45.59,161500.0,37.9664,38.1082,37.8996,38.0415,161500.0
2009-11-09 11:00:00,45.59,45.76,45.55,45.66,67800.0,38.0415,38.1833,38.0081,38.0999,67800.0
2009-11-09 11:30:00,45.66,45.69,45.61,45.65,33600.0,38.0999,38.1249,38.0582,38.0916,33600.0
2009-11-09 12:00:00,45.65,45.75,45.59,45.75,38500.0,38.0916,38.175,38.0415,38.175,38500.0
2009-11-09 12:30:00,45.75,45.85,45.74,45.85,30400.0,38.175,38.2584,38.1667,38.2584,30400.0
2009-11-09 13:00:00,45.85,45.86,45.78,45.84,33800.0,38.2584,38.2668,38.2,38.2501,33800.0
2009-11-09 13:30:00,45.85,45.97,45.82,45.9,42400.0,38.2584,38.3586,38.2334,38.3002,42400.0
2009-11-09 14:00:00,45.9,46.03,45.89,46.01,55200.0,38.3002,38.4086,38.2918,38.392,55200.0
2009-11-09 14:30:00,46.02,46.09,45.98,46.02,53100.0,38.4003,38.4587,38.3669,38.4003,53100.0
2009-11-09 15:00:00,46.01,46.09,45.98,46.06,47000.0,38.392,38.4587,38.3669,38.4337,47000.0
2009-11-09 15:30:00,46.06,46.11,45.96,46.1,174900.0,38.4337,38.4754,38.3502,38.4671,174900.0
2009-11-10 09:30:00,46.11,46.39,46.1,46.31,67300.0,38.4754,38.709,38.4671,38.6423,67300.0
2009-11-10 10:00:00,46.29,46.5,46.29,46.46,216700.0,38.6256,38.8008,38.6256,38.7674,216700.0
2009-11-10 10:30:00,46.47,46.49,46.2,46.21,153400.0,38.7758,38.7925,38.5505,38.5588,153400.0
2009-11-10 11:00:00,46.21,46.26,46.1,46.2,38900.0,38.5588,38.6006,38.4671,38.5505,38900.0
2009-11-10 11:30:00,46.2,46.31,46.12,46.15,25300.0,38.5505,38.6423,38.4837,38.5088,25300.0
2009-11-10 12:00:00,46.15,46.16,46.02,46.03,21400.0,38.5088,38.5171,38.4003,38.4086,21400.0
2009-11-10 12:30:00,46.01,46.16,46.0,46.16,14000.0,38.392,38.5171,38.3836,38.5171,14000.0
2009-11-10 13:00:00,46.15,46.23,46.13,46.2,26700.0,38.5088,38.5755,38.4921,38.5505,26700.0
2009-11-10 13:30:00,46.21,46.26,46.15,46.25,52000.0,38.5588,38.6006,38.5088,38.5922,52000.0
2009-11-10 14:00:00,46.25,46.38,46.18,46.37,59400.0,38.5922,38.7007,38.5338,38.6923,59400.0
2009-11-10 14:30:00,46.35,46.44,46.35,46.39,52800.0,38.6757,38.7508,38.6757,38.709,52800.0
2009-11-10 15:00:00,46.4,46.54,46.33,46.47,39600.0,38.7174,38.8342,38.659,38.7758,39600.0
2009-11-10 15:30:00,46.47,46.48,46.26,46.38,110800.0,38.7758,38.7841,38.6006,38.7007,110800.0
2009-11-11 09:30:00,46.68,46.77,46.41,46.59,85900.0,38.951,39.0261,38.7257,38.8759,85900.0
2009-11-11 10:00:00,46.56,46.85,46.56,46.66,265400.0,38.8509,39.0929,38.8509,38.9343,265400.0
2009-11-11 10:30:00,46.65,46.67,46.26,46.29,65500.0,38.926,38.9427,38.6006,38.6256,65500.0
2009-11-11 11:00:00,46.3,46.36,46.13,46.19,92700.0,38.6339,38.684,38.4921,38.5421,92700.0
2009-11-11 11:30:00,46.2,46.25,46.11,46.18,34400.0,38.5505,38.5922,38.4754,38.5338,34400.0
2009-11-11 12:00:00,46.18,46.22,46.1,46.2,28600.0,38.5338,38.5672,38.4671,38.5505,28600.0
2009-11-11 12:30:00,46.22,46.37,46.19,46.21,27700.0,38.5672,38.6923,38.5421,38.5588,27700.0
2009-11-11 13:00:00,46.2,46.24,46.12,46.14,17100.0,38.5505,38.5839,38.4837,38.5004,17100.0
2009-11-11 13:30:00,46.15,46.21,46.09,46.19,45000.0,38.5088,38.5588,38.4587,38.5421,45000.0
2009-11-11 14:00:00,46.2,46.25,46.1,46.19,97400.0,38.5505,38.5922,38.4671,38.5421,97400.0
2009-11-11 14:30:00,46.19,46.23,46.12,46.17,30500.0,38.5421,38.5755,38.4837,38.5255,30500.0
2009-11-11 15:00:00,46.17,46.22,46.09,46.19,43800.0,38.5255,38.5672,38.4587,38.5421,43800.0
2009-11-11 15:30:00,46.2,46.27,46.15,46.2,186800.0,38.5505,38.6089,38.5088,38.5505,186800.0
2009-11-12 09:30:00,46.07,46.37,46.07,46.32,89100.0,38.442,38.6923,38.442,38.6506,89100.0
2009-11-12 10:00:00,46.31,46.37,46.02,46.11,183100.0,38.6423,38.6923,38.4003,38.4754,183100.0
2009-11-12 10:30:00,46.11,46.15,45.99,46.02,79100.0,38.4754,38.5088,38.3753,38.4003,79100.0
2009-11-12 11:00:00,46.02,46.09,45.7,45.8,92200.0,38.4003,38.4587,38.1333,38.2167,92200.0
2009-11-12 11:30:00,45.78,45.81,45.58,45.77,101400.0,38.2,38.2251,38.0331,38.1917,101400.0
2009-11-12 12:00:00,45.77,45.88,45.76,45.84,53900.0,38.1917,38.2835,38.1833,38.2501,53900.0
2009-11-12 12:30:00,45.83,45.91,45.71,45.75,41500.0,38.2418,38.3085,38.1416,38.175,41500.0
2009-11-12 13:00:00,45.74,45.75,45.51,45.63,64600.0,38.1667,38.175,37.9747,38.0749,64600.0
2009-11-12 13:30:00,45.66,45.74,45.62,45.64,44600.0,38.0999,38.1667,38.0665,38.0832,44600.0
2009-11-12 14:00:00,45.64,45.88,45.63,45.73,60100.0,38.0832,38.2835,38.0749,38.1583,60100.0
2009-11-12 14:30:00,45.74,45.78,45.57,45.62,33900.0,38.1667,38.2,38.0248,38.0665,33900.0
2009-11-12 15:00:00,45.62,45.68,45.55,45.57,85000.0,38.0665,38.1166,38.0081,38.0248,85000.0
2009-11-12 15:30:00,45.54,45.59,45.41,45.57,259700.0,37.9998,38.0415,37.8913,38.0248,259700.0
2009-11-13 09:30:00,45.66,45.82,45.5,45.56,95900.0,38.0999,38.2334,37.9664,38.0165,95900.0
2009-11-13 10:00:00,45.56,45.72,45.53,45.6,102900.0,38.0165,38.15,37.9914,38.0498,102900.0
2009-11-13 10:30:00,45.63,45.81,45.58,45.75,57400.0,38.0749,38.2251,38.0331,38.175,57400.0
2009-11-13 11:00:00,45.75,45.93,45.74,45.88,36800.0,38.175,38.3252,38.1667,38.2835,36800.0
2009-11-13 11:30:00,45.89,45.97,45.78,45.78,34400.0,38.2918,38.3586,38.2,38.2,34400.0
2009-11-13 12:00:00,45.77,46.18,45.75,46.18,74800.0,38.1917,38.5338,38.175,38.5338,74800.0
2009-11-13 12:30:00,46.19,46.21,46.1,46.19,48500.0,38.5421,38.5588,38.4671,38.5421,48500.0
2009-11-13 13:00:00,46.19,46.26,46.17,46.24,36000.0,38.5421,38.6006,38.5255,38.5839,36000.0
2009-11-13 13:30:00,46.24,46.28,46.14,46.18,40500.0,38.5839,38.6172,38.5004,38.5338,40500.0
2009-11-13 14:00:00,46.16,46.32,46.16,46.18,34100.0,38.5171,38.6506,38.5171,38.5338,34100.0
2009-11-13 14:30:00,46.18,46.18,45.92,45.92,59500.0,38.5338,38.5338,38.3169,38.3169,59500.0
2009-11-13 15:00:00,45.91,46.01,45.83,45.87,114300.0,38.3085,38.392,38.2418,38.2751,114300.0
2009-11-13 15:30:00,45.86,45.98,45.83,45.9,319100.0,38.2668,38.3669,38.2418,38.3002,319100.0
2009-11-16 09:30:00,46.07,46.09,45.81,45.94,151200.0,38.442,38.4587,38.2251,38.3335,151200.0
2009-11-16 10:00:00,45.95,46.05,45.86,45.87,144600.0,38.3419,38.4253,38.2668,38.2751,144600.0
2009-11-16 10:30:00,45.85,45.93,45.83,45.87,115500.0,38.2584,38.3252,38.2418,38.2751,115500.0
2009-11-16 11:00:00,45.88,45.98,45.85,45.95,72100.0,38.2835,38.3669,38.2584,38.3419,72100.0
2009-11-16 11:30:00,45.94,46.14,45.94,46.05,84900.0,38.3335,38.5004,38.3335,38.4253,84900.0
2009-11-16 12:00:00,46.05,46.1,45.83,45.91,90400.0,38.4253,38.4671,38.2418,38.3085,90400.0
2009-11-16 12:30:00,45.92,46.07,45.86,46.04,236300.0,38.3169,38.442,38.2668,38.417,236300.0
2009-11-16 13:00:00,46.03,46.09,45.85,45.9,117000.0,38.4086,38.4587,38.2584,38.3002,117000.0
2009-11-16 13:30:00,45.9,46.03,45.89,46.01,42800.0,38.3002,38.4086,38.2918,38.392,42800.0
2009-11-16 14:00:00,46.0,46.11,45.99,46.1,63200.0,38.3836,38.4754,38.3753,38.4671,63200.0
2009-11-16 14:30:00,46.09,46.17,46.06,46.15,81200.0,38.4587,38.5255,38.4337,38.5088,81200.0
2009-11-16 15:00:00,46.14,46.15,45.89,45.95,103200.0,38.5004,38.5088,38.2918,38.3419,103200.0
2009-11-16 15:30:00,45.93,46.16,45.89,46.12,207500.0,38.3252,38.5171,38.2918,38.4837,207500.0
2009-11-17 09:30:00,46.16,46.35,46.0,46.26,79100.0,38.5171,38.6757,38.3836,38.6006,79100.0
2009-11-17 10:00:00,46.24,46.27,46.13,46.26,94100.0,38.5839,38.6089,38.4921,38.6006,94100.0
2009-11-17 10:30:00,46.25,46.29,46.14,46.29,144000.0,38.5922,38.6256,38.5004,38.6256,144000.0
2009-11-17 11:00:00,46.27,46.28,46.07,46.09,64900.0,38.6089,38.6172,38.442,38.4587,64900.0
2009-11-17 11:30:00,46.1,46.18,46.07,46.14,84200.0,38.4671,38.5338,38.442,38.5004,84200.0
2009-11-17 12:00:00,46.13,46.25,46.13,46.24,54500.0,38.4921,38.5922,38.4921,38.5839,54500.0
2009-11-17 12:30:00,46.24,46.25,46.18,46.18,35600.0,38.5839,38.5922,38.5338,38.5338,35600.0
2009-11-17 13:00:00,46.17,46.25,46.13,46.2,39200.0,38.5255,38.5922,38.4921,38.5505,39200.0
2009-11-17 13:30:00,46.21,46.37,46.21,46.29,44000.0,38.5588,38.6923,38.5588,38.6256,44000.0
2009-11-17 14:00:00,46.29,46.31,46.2,46.22,33800.0,38.6256,38.6423,38.5505,38.5672,33800.0
2009-11-17 14:30:00,46.22,46.3,46.17,46.24,57700.0,38.5672,38.6339,38.5255,38.5839,57700.0
2009-11-17 15:00:00,46.24,46.33,46.22,46.3,58300.0,38.5839,38.659,38.5672,38.6339,58300.0
2009-11-17 15:30:00,46.29,46.38,46.22,46.38,175200.0,38.6256,38.7007,38.5672,38.7007,175200.0
2009-11-18 09:30:00,46.32,46.41,46.18,46.25,59000.0,38.6506,38.7257,38.5338,38.5922,59000.0
2009-11-18 10:00:00,46.24,46.38,46.16,46.31,46900.0,38.5839,38.7007,38.5171,38.6423,46900.0
2009-11-18 10:30:00,46.32,46.33,46.16,46.18,39300.0,38.6506,38.659,38.5171,38.5338,39300.0
2009-11-18 11:00:00,46.19,46.28,46.08,46.1,29000.0,38.5421,38.6172,38.4504,38.4671,29000.0
2009-11-18 11:30:00,46.09,46.1,46.03,46.08,30500.0,38.4587,38.4671,38.4086,38.4504,30500.0
2009-11-18 12:00:00,46.07,46.08,45.96,46.01,40800.0,38.442,38.4504,38.3502,38.392,40800.0
2009-11-18 12:30:00,45.99,46.03,45.88,45.92,26500.0,38.3753,38.4086,38.2835,38.3169,26500.0
2009-11-18 13:00:00,45.92,45.98,45.85,45.86,36200.0,38.3169,38.3669,38.2584,38.2668,36200.0
2009-11-18 13:30:00,45.86,45.93,45.82,45.91,108200.0,38.2668,38.3252,38.2334,38.3085,108200.0
2009-11-18 14:00:00,45.91,45.94,45.86,45.86,74300.0,38.3085,38.3335,38.2668,38.2668,74300.0
2009-11-18 14:30:00,45.87,45.9,45.77,45.81,40700.0,38.2751,38.3002,38.1917,38.2251,40700.0
2009-11-18 15:00:00,45.81,45.9,45.78,45.8,117200.0,38.2251,38.3002,38.2,38.2167,117200.0
2009-11-18 15:30:00,45.81,45.98,45.76,45.94,184400.0,38.2251,38.3669,38.1833,38.3335,184400.0
2009-11-19 09:30:00,45.62,45.68,45.15,45.21,100800.0,38.0665,38.1166,37.6743,37.7244,100800.0
2009-11-19 10:00:00,45.22,45.32,45.08,45.28,68100.0,37.7328,37.8162,37.6159,37.7828,68100.0
2009-11-19 10:30:00,45.27,45.28,45.08,45.13,77300.0,37.7745,37.7828,37.6159,37.6577,77300.0
2009-11-19 11:00:00,45.12,45.2,45.05,45.17,68500.0,37.6493,37.7161,37.5909,37.691,68500.0
2009-11-19 11:30:00,45.17,45.24,45.07,45.22,40500.0,37.691,37.7494,37.6076,37.7328,40500.0
2009-11-19 12:00:00,45.21,45.25,45.11,45.17,73500.0,37.7244,37.7578,37.641,37.691,73500.0
2009-11-19 12:30:00,45.17,45.22,45.08,45.13,43000.0,37.691,37.7328,37.6159,37.6577,43000.0
2009-11-19 13:00:00,45.13,45.2,45.07,45.08,35900.0,37.6577,37.7161,37.6076,37.6159,35900.0
2009-11-19 13:30:00,45.09,45.22,45.08,45.17,43000.0,37.6243,37.7328,37.6159,37.691,43000.0
2009-11-19 14:00:00,45.17,45.22,45.08,45.19,64400.0,37.691,37.7328,37.6159,37.7077,64400.0
2009-11-19 14:30:00,45.2,45.33,45.17,45.27,49000.0,37.7161,37.8245,37.691,37.7745,49000.0
2009-11-19 15:00:00,45.28,45.3,45.19,45.2,76700.0,37.7828,37.7995,37.7077,37.7161,76700.0
2009-11-19 15:30:00,45.2,45.32,45.17,45.26,147600.0,37.7161,37.8162,37.691,37.7661,147600.0
2009-11-20 09:30:00,45.16,45.42,45.14,45.24,234700.0,37.6827,37.8996,37.666,37.7494,234700.0
2009-11-20 10:00:00,45.25,45.37,45.14,45.2,98000.0,37.7578,37.8579,37.666,37.7161,98000.0
2009-11-20 10:30:00,45.21,45.21,45.02,45.07,41400.0,37.7244,37.7244,37.5659,37.6076,41400.0
2009-11-20 11:00:00,45.06,45.13,44.95,45.02,34700.0,37.5992,37.6577,37.5075,37.5659,34700.0
2009-11-20 11:30:00,45.02,45.21,45.0,45.2,36700.0,37.5659,37.7244,37.5492,37.7161,36700.0
2009-11-20 12:00:00,45.19,45.19,45.04,45.06,17600.0,37.7077,37.7077,37.5826,37.5992,17600.0
2009-11-20 12:30:00,45.08,45.15,45.06,45.11,17100.0,37.6159,37.6743,37.5992,37.641,17100.0
2009-11-20 13:00:00,45.11,45.19,45.1,45.14,17700.0,37.641,37.7077,37.6326,37.666,17700.0
2009-11-20 13:30:00,45.14,45.23,45.11,45.21,44500.0,37.666,37.7411,37.641,37.7244,44500.0
2009-11-20 14:00:00,45.21,45.31,45.21,45.26,43400.0,37.7244,37.8079,37.7244,37.7661,43400.0
2009-11-20 14:30:00,45.26,45.28,45.16,45.16,38800.0,37.7661,37.7828,37.6827,37.6827,38800.0
2009-11-20 15:00:00,45.17,45.35,45.17,45.33,136500.0,37.691,37.8412,37.691,37.8245,136500.0
2009-11-20 15:30:00,45.33,45.38,45.22,45.25,197500.0,37.8245,37.8663,37.7328,37.7578,197500.0
2009-11-23 09:30:00,45.44,46.02,45.44,46.02,92000.0,37.9163,38.4003,37.9163,38.4003,92000.0
2009-11-23 10:00:00,46.02,46.09,45.84,45.9,88300.0,38.4003,38.4587,38.2501,38.3002,88300.0
2009-11-23 10:30:00,45.91,45.91,45.74,45.76,37900.0,38.3085,38.3085,38.1667,38.1833,37900.0
2009-11-23 11:00:00,45.76,45.79,45.71,45.72,28000.0,38.1833,38.2084,38.1416,38.15,28000.0
2009-11-23 11:30:00,45.73,45.78,45.64,45.64,31700.0,38.1583,38.2,38.0832,38.0832,31700.0
2009-11-23 12:00:00,45.64,45.69,45.55,45.55,31500.0,38.0832,38.1249,38.0081,38.0081,31500.0
2009-11-23 12:30:00,45.55,45.57,45.4,45.45,50400.0,38.0081,38.0248,37.883,37.9247,50400.0
2009-11-23 13:00:00,45.44,45.54,45.44,45.53,27100.0,37.9163,37.9998,37.9163,37.9914,27100.0
2009-11-23 13:30:00,45.51,45.62,45.47,45.58,32100.0,37.9747,38.0665,37.9414,38.0331,32100.0
2009-11-23 14:00:00,45.59,45.6,45.49,45.57,24300.0,38.0415,38.0498,37.9581,38.0248,24300.0
2009-11-23 14:30:00,45.56,45.61,45.54,45.55,31300.0,38.0165,38.0582,37.9998,38.0081,31300.0
2009-11-23 15:00:00,45.54,45.6,45.47,45.48,58000.0,37.9998,38.0498,37.9414,37.9497,58000.0
2009-11-23 15:30:00,45.49,45.64,45.38,45.63,161800.0,37.9581,38.0832,37.8663,38.0749,161800.0
2009-11-24 09:30:00,45.75,45.75,45.09,45.11,75200.0,38.175,38.175,37.6243,37.641,75200.0
2009-11-24 10:00:00,45.12,45.31,45.01,45.1,105900.0,37.6493,37.8079,37.5575,37.6326,105900.0
2009-11-24 10:30:00,45.1,45.26,45.08,45.12,107200.0,37.6326,37.7661,37.6159,37.6493,107200.0
2009-11-24 11:00:00,45.13,45.23,45.09,45.11,67300.0,37.6577,37.7411,37.6243,37.641,67300.0
2009-11-24 11:30:00,45.1,45.15,45.06,45.15,36000.0,37.6326,37.6743,37.5992,37.6743,36000.0
2009-11-24 12:00:00,45.15,45.17,45.04,45.05,25300.0,37.6743,37.691,37.5826,37.5909,25300.0
2009-11-24 12:30:00,45.04,45.04,44.92,44.95,39700.0,37.5826,37.5826,37.4824,37.5075,39700.0
2009-11-24 13:00:00,44.95,45.05,44.94,45.04,34100.0,37.5075,37.5909,37.4991,37.5826,34100.0
2009-11-24 13:30:00,45.05,45.14,45.04,45.1,34000.0,37.5909,37.666,37.5826,37.6326,34000.0
2009-11-24 14:00:00,45.11,45.17,45.01,45.11,51300.0,37.641,37.691,37.5575,37.641,51300.0
2009-11-24 14:30:00,45.11,45.19,45.09,45.16,63600.0,37.641,37.7077,37.6243,37.6827,63600.0
2009-11-24 15:00:00,45.17,45.21,45.06,45.13,84000.0,37.691,37.7244,37.5992,37.6577,84000.0
2009-11-24 15:30:00,45.12,45.15,45.03,45.14,172700.0,37.6493,37.6743,37.5742,37.666,172700.0
2009-11-25 09:30:00,45.12,45.18,44.87,45.13,63100.0,37.6493,37.6994,37.4407,37.6577,63100.0
2009-11-25 10:00:00,45.16,45.22,45.02,45.09,65300.0,37.6827,37.7328,37.5659,37.6243,65300.0
2009-11-25 10:30:00,45.11,45.32,45.11,45.23,41200.0,37.641,37.8162,37.641,37.7411,41200.0
2009-11-25 11:00:00,45.24,45.39,45.21,45.37,51800.0,37.7494,37.8746,37.7244,37.8579,51800.0
2009-11-25 11:30:00,45.37,45.5,45.35,45.44,66800.0,37.8579,37.9664,37.8412,37.9163,66800.0
2009-11-25 12:00:00,45.44,45.47,45.33,45.36,62600.0,37.9163,37.9414,37.8245,37.8496,62600.0
2009-11-25 12:30:00,45.35,45.37,45.3,45.35,48900.0,37.8412,37.8579,37.7995,37.8412,48900.0
2009-11-25 13:00:00,45.35,45.39,45.26,45.26,66100.0,37.8412,37.8746,37.7661,37.7661,66100.0
2009-11-25 13:30:00,45.27,45.33,45.26,45.31,47500.0,37.7745,37.8245,37.7661,37.8079,47500.0
2009-11-25 14:00:00,45.32,45.32,45.24,45.28,41900.0,37.8162,37.8162,37.7494,37.7828,41900.0
2009-11-25 14:30:00,45.28,45.31,45.26,45.26,53400.0,37.7828,37.8079,37.7661,37.7661,53400.0
2009-11-25 15:00:00,45.26,45.3,45.25,45.28,46100.0,37.7661,37.7995,37.7578,37.7828,46100.0
2009-11-25 15:30:00,45.29,45.29,45.25,45.26,200200.0,37.7912,37.7912,37.7578,37.7661,200200.0
2009-11-27 09:30:00,44.41,44.66,44.13,44.22,86800.0,37.0569,37.2655,36.8232,36.8983,86800.0
2009-11-27 10:00:00,44.21,44.55,44.2,44.46,40200.0,36.89,37.1737,36.8816,37.0986,40200.0
2009-11-27 10:30:00,44.43,44.84,44.39,44.75,40800.0,37.0736,37.4157,37.0402,37.3406,40800.0
2009-11-27 11:00:00,44.74,44.89,44.54,44.58,43700.0,37.3322,37.4574,37.1653,37.1987,43700.0
2009-11-27 11:30:00,44.57,44.73,44.56,44.63,45500.0,37.1904,37.3239,37.182,37.2404,45500.0
2009-11-27 12:00:00,44.64,44.68,44.55,44.61,44600.0,37.2488,37.2822,37.1737,37.2238,44600.0
2009-11-27 12:30:00,44.61,44.79,44.45,44.5,118000.0,37.2238,37.374,37.0902,37.132,118000.0
2009-11-30 09:30:00,44.5,44.55,44.12,44.37,83600.0,37.132,37.1737,36.8149,37.0235,83600.0
2009-11-30 10:00:00,44.36,44.62,44.35,44.59,88300.0,37.0151,37.2321,37.0068,37.2071,88300.0
2009-11-30 10:30:00,44.61,44.69,44.5,44.5,59400.0,37.2238,37.2905,37.132,37.132,59400.0
2009-11-30 11:00:00,44.5,44.52,44.35,44.36,49300.0,37.132,37.1487,37.0068,37.0151,49300.0
2009-11-30 11:30:00,44.35,44.49,44.28,44.39,44700.0,37.0068,37.1236,36.9484,37.0402,44700.0
2009-11-30 12:00:00,44.39,44.57,44.37,44.54,36700.0,37.0402,37.1904,37.0235,37.1653,36700.0
2009-11-30 12:30:00,44.53,44.54,44.4,44.4,40600.0,37.157,37.1653,37.0485,37.0485,40600.0
2009-11-30 13:00:00,44.41,44.56,44.39,44.55,25700.0,37.0569,37.182,37.0402,37.1737,25700.0
2009-11-30 13:30:00,44.57,44.71,44.52,44.67,59100.0,37.1904,37.3072,37.1487,37.2738,59100.0
2009-11-30 14:00:00,44.67,44.72,44.64,44.66,50700.0,37.2738,37.3155,37.2488,37.2655,50700.0
2009-11-30 14:30:00,44.66,44.69,44.59,44.63,61200.0,37.2655,37.2905,37.2071,37.2404,61200.0
2009-11-30 15:00:00,44.64,44.85,44.61,44.83,107100.0,37.2488,37.424,37.2238,37.4073,107100.0
2009-11-30 15:30:00,44.84,44.94,44.78,44.88,264400.0,37.4157,37.4991,37.3656,37.4491,264400.0
2009-12-01 09:30:00,45.16,45.38,45.08,45.37,46200.0,37.6827,37.8663,37.6159,37.8579,46200.0
2009-12-01 10:00:00,45.37,45.55,45.18,45.27,118600.0,37.8579,38.0081,37.6994,37.7745,118600.0
2009-12-01 10:30:00,45.27,45.37,45.2,45.23,29300.0,37.7745,37.8579,37.7161,37.7411,29300.0
2009-12-01 11:00:00,45.23,45.35,45.23,45.32,30800.0,37.7411,37.8412,37.7411,37.8162,30800.0
2009-12-01 11:30:00,45.32,45.4,45.28,45.38,28300.0,37.8162,37.883,37.7828,37.8663,28300.0
2009-12-01 12:00:00,45.37,45.49,45.35,45.35,33800.0,37.8579,37.9581,37.8412,37.8412,33800.0
2009-12-01 12:30:00,45.35,45.35,45.26,45.26,22100.0,37.8412,37.8412,37.7661,37.7661,22100.0
2009-12-01 13:00:00,45.26,45.36,45.21,45.35,26400.0,37.7661,37.8496,37.7244,37.8412,26400.0
2009-12-01 13:30:00,45.36,45.43,45.35,45.36,33100.0,37.8496,37.908,37.8412,37.8496,33100.0
2009-12-01 14:00:00,45.37,45.46,45.36,45.46,30800.0,37.8579,37.933,37.8496,37.933,30800.0
2009-12-01 14:30:00,45.45,45.46,45.36,45.38,67000.0,37.9247,37.933,37.8496,37.8663,67000.0
2009-12-01 15:00:00,45.38,45.46,45.33,45.43,95200.0,37.8663,37.933,37.8245,37.908,95200.0
2009-12-01 15:30:00,45.42,45.52,45.36,45.48,331700.0,37.8996,37.9831,37.8496,37.9497,331700.0
2009-12-02 09:30:00,45.57,45.71,45.44,45.63,40200.0,38.0248,38.1416,37.9163,38.0749,40200.0
2009-12-02 10:00:00,45.62,45.8,45.56,45.74,71900.0,38.0665,38.2167,38.0165,38.1667,71900.0
2009-12-02 10:30:00,45.72,45.78,45.67,45.73,39000.0,38.15,38.2,38.1082,38.1583,39000.0
2009-12-02 11:00:00,45.74,45.74,45.58,45.61,81500.0,38.1667,38.1667,38.0331,38.0582,81500.0
2009-12-02 11:30:00,45.6,45.71,45.58,45.58,41000.0,38.0498,38.1416,38.0331,38.0331,41000.0
2009-12-02 12:00:00,45.59,45.64,45.46,45.61,95600.0,38.0415,38.0832,37.933,38.0582,95600.0
2009-12-02 12:30:00,45.61,45.7,45.6,45.64,39200.0,38.0582,38.1333,38.0498,38.0832,39200.0
2009-12-02 13:00:00,45.63,45.7,45.62,45.62,24800.0,38.0749,38.1333,38.0665,38.0665,24800.0
2009-12-02 13:30:00,45.61,45.71,45.6,45.66,30200.0,38.0582,38.1416,38.0498,38.0999,30200.0
2009-12-02 14:00:00,45.66,45.71,45.59,45.67,89700.0,38.0999,38.1416,38.0415,38.1082,89700.0
2009-12-02 14:30:00,45.67,45.75,45.65,45.69,42300.0,38.1082,38.175,38.0916,38.1249,42300.0
2009-12-02 15:00:00,45.69,45.72,45.61,45.69,65900.0,38.1249,38.15,38.0582,38.1249,65900.0
2009-12-02 15:30:00,45.68,45.89,45.64,45.76,184200.0,38.1166,38.2918,38.0832,38.1833,184200.0
2009-12-03 09:30:00,45.71,46.06,45.71,45.83,84900.0,38.1416,38.4337,38.1416,38.2418,84900.0
2009-12-03 10:00:00,45.8,45.8,45.47,45.64,86300.0,38.2167,38.2167,37.9414,38.0832,86300.0
2009-12-03 10:30:00,45.63,45.76,45.53,45.75,77600.0,38.0749,38.1833,37.9914,38.175,77600.0
2009-12-03 11:00:00,45.75,45.76,45.68,45.75,35200.0,38.175,38.1833,38.1166,38.175,35200.0
2009-12-03 11:30:00,45.75,45.78,45.67,45.68,33800.0,38.175,38.2,38.1082,38.1166,33800.0
2009-12-03 12:00:00,45.67,45.74,45.66,45.68,28100.0,38.1082,38.1667,38.0999,38.1166,28100.0
2009-12-03 12:30:00,45.67,45.75,45.65,45.74,15500.0,38.1082,38.175,38.0916,38.1667,15500.0
2009-12-03 13:00:00,45.74,45.74,45.65,45.68,30600.0,38.1667,38.1667,38.0916,38.1166,30600.0
2009-12-03 13:30:00,45.69,45.76,45.68,45.7,21400.0,38.1249,38.1833,38.1166,38.1333,21400.0
2009-12-03 14:00:00,45.71,45.73,45.5,45.54,36600.0,38.1416,38.1583,37.9664,37.9998,36600.0
2009-12-03 14:30:00,45.54,45.62,45.34,45.4,94800.0,37.9998,38.0665,37.8329,37.883,94800.0
2009-12-03 15:00:00,45.39,45.61,45.39,45.54,73800.0,37.8746,38.0582,37.8746,37.9998,73800.0
2009-12-03 15:30:00,45.54,45.55,45.07,45.1,197100.0,37.9998,38.0081,37.6076,37.6326,197100.0
2009-12-04 09:30:00,45.61,46.1,45.56,45.81,124200.0,38.0582,38.4671,38.0165,38.2251,124200.0
2009-12-04 10:00:00,45.81,45.87,45.56,45.79,135200.0,38.2251,38.2751,38.0165,38.2084,135200.0
2009-12-04 10:30:00,45.78,45.84,45.59,45.61,107500.0,38.2,38.2501,38.0415,38.0582,107500.0
2009-12-04 11:00:00,45.61,45.62,45.5,45.52,81800.0,38.0582,38.0665,37.9664,37.9831,81800.0
2009-12-04 11:30:00,45.5,45.51,44.99,45.35,163900.0,37.9664,37.9747,37.5408,37.8412,163900.0
2009-12-04 12:00:00,45.34,45.52,45.31,45.45,40700.0,37.8329,37.9831,37.8079,37.9247,40700.0
2009-12-04 12:30:00,45.46,45.62,45.45,45.54,40400.0,37.933,38.0665,37.9247,37.9998,40400.0
2009-12-04 13:00:00,45.53,45.63,45.3,45.31,33500.0,37.9914,38.0749,37.7995,37.8079,33500.0
2009-12-04 13:30:00,45.31,45.38,45.18,45.21,144600.0,37.8079,37.8663,37.6994,37.7244,144600.0
2009-12-04 14:00:00,45.21,45.23,45.02,45.1,47300.0,37.7244,37.7411,37.5659,37.6326,47300.0
2009-12-04 14:30:00,45.12,45.26,45.1,45.2,57400.0,37.6493,37.7661,37.6326,37.7161,57400.0
2009-12-04 15:00:00,45.2,45.34,45.16,45.24,101500.0,37.7161,37.8329,37.6827,37.7494,101500.0
2009-12-04 15:30:00,45.24,45.29,45.1,45.18,208000.0,37.7494,37.7912,37.6326,37.6994,208000.0
2009-12-07 09:30:00,45.26,45.35,44.99,45.01,74000.0,37.7661,37.8412,37.5408,37.5575,74000.0
2009-12-07 10:00:00,45.0,45.04,44.85,44.97,83900.0,37.5492,37.5826,37.424,37.5241,83900.0
2009-12-07 10:30:00,44.97,45.04,44.84,44.92,63000.0,37.5241,37.5826,37.4157,37.4824,63000.0
2009-12-07 11:00:00,44.93,44.98,44.81,44.87,41200.0,37.4908,37.5325,37.3906,37.4407,41200.0
2009-12-07 11:30:00,44.87,44.92,44.77,44.81,73300.0,37.4407,37.4824,37.3573,37.3906,73300.0
2009-12-07 12:00:00,44.81,44.87,44.8,44.86,64500.0,37.3906,37.4407,37.3823,37.4324,64500.0
2009-12-07 12:30:00,44.86,45.07,44.85,45.05,84900.0,37.4324,37.6076,37.424,37.5909,84900.0
2009-12-07 13:00:00,45.06,45.16,44.99,45.16,38100.0,37.5992,37.6827,37.5408,37.6827,38100.0
2009-12-07 13:30:00,45.16,45.17,44.9,44.94,45400.0,37.6827,37.691,37.4657,37.4991,45400.0
2009-12-07 14:00:00,44.93,44.94,44.78,44.8,39600.0,37.4908,37.4991,37.3656,37.3823,39600.0
2009-12-07 14:30:00,44.79,44.79,44.59,44.71,55700.0,37.374,37.374,37.2071,37.3072,55700.0
2009-12-07 15:00:00,44.71,44.83,44.65,44.75,81100.0,37.3072,37.4073,37.2571,37.3406,81100.0
2009-12-07 15:30:00,44.76,45.0,44.76,44.93,208800.0,37.3489,37.5492,37.3489,37.4908,208800.0
2009-12-08 09:30:00,44.59,44.68,44.29,44.61,78800.0,37.2071,37.2822,36.9567,37.2238,78800.0
2009-12-08 10:00:00,44.63,44.75,44.56,44.68,103800.0,37.2404,37.3406,37.182,37.2822,103800.0
2009-12-08 10:30:00,44.69,44.74,44.53,44.64,72800.0,37.2905,37.3322,37.157,37.2488,72800.0
2009-12-08 11:00:00,44.63,44.87,44.61,44.7,94000.0,37.2404,37.4407,37.2238,37.2989,94000.0
2009-12-08 11:30:00,44.69,44.88,44.65,44.73,69200.0,37.2905,37.4491,37.2571,37.3239,69200.0
2009-12-08 12:00:00,44.74,44.76,44.59,44.6,35900.0,37.3322,37.3489,37.2071,37.2154,35900.0
2009-12-08 12:30:00,44.62,44.77,44.57,44.77,23100.0,37.2321,37.3573,37.1904,37.3573,23100.0
2009-12-08 13:00:00,44.77,44.79,44.69,44.69,66100.0,37.3573,37.374,37.2905,37.2905,66100.0
2009-12-08 13:30:00,44.69,44.77,44.69,44.74,50100.0,37.2905,37.3573,37.2905,37.3322,50100.0
2009-12-08 14:00:00,44.72,44.76,44.65,44.68,84100.0,37.3155,37.3489,37.2571,37.2822,84100.0
2009-12-08 14:30:00,44.68,44.72,44.5,44.54,80900.0,37.2822,37.3155,37.132,37.1653,80900.0
2009-12-08 15:00:00,44.53,44.61,44.48,44.59,80400.0,37.157,37.2238,37.1153,37.2071,80400.0
2009-12-08 15:30:00,44.59,44.61,44.46,44.51,150900.0,37.2071,37.2238,37.0986,37.1403,150900.0
2009-12-09 09:30:00,44.61,44.73,44.23,44.62,102200.0,37.2238,37.3239,36.9067,37.2321,102200.0
2009-12-09 10:00:00,44.62,44.73,44.41,44.52,51300.0,37.2321,37.3239,37.0569,37.1487,51300.0
2009-12-09 10:30:00,44.55,44.88,44.4,44.68,69100.0,37.1737,37.4491,37.0485,37.2822,69100.0
2009-12-09 11:00:00,44.68,44.91,44.68,44.78,44500.0,37.2822,37.4741,37.2822,37.3656,44500.0
2009-12-09 11:30:00,44.8,44.84,44.75,44.83,24500.0,37.3823,37.4157,37.3406,37.4073,24500.0
2009-12-09 12:00:00,44.82,44.84,44.59,44.7,51000.0,37.399,37.4157,37.2071,37.2989,51000.0
2009-12-09 12:30:00,44.7,44.8,44.67,44.77,38900.0,37.2989,37.3823,37.2738,37.3573,38900.0
2009-12-09 13:00:00,44.78,44.83,44.62,44.71,40700.0,37.3656,37.4073,37.2321,37.3072,40700.0
2009-12-09 13:30:00,44.73,44.78,44.6,44.7,43900.0,37.3239,37.3656,37.2154,37.2989,43900.0
2009-12-09 14:00:00,44.68,44.84,44.68,44.77,53200.0,37.2822,37.4157,37.2822,37.3573,53200.0
2009-12-09 14:30:00,44.78,45.0,44.78,44.95,53800.0,37.3656,37.5492,37.3656,37.5075,53800.0
2009-12-09 15:00:00,44.96,45.08,44.96,45.0,87900.0,37.5158,37.6159,37.5158,37.5492,87900.0
2009-12-09 15:30:00,44.99,45.11,44.97,45.04,107300.0,37.5408,37.641,37.5241,37.5826,107300.0
2009-12-10 09:30:00,45.3,45.56,45.3,45.55,87900.0,37.7995,38.0165,37.7995,38.0081,87900.0
2009-12-10 10:00:00,45.52,45.6,45.38,45.56,127500.0,37.9831,38.0498,37.8663,38.0165,127500.0
2009-12-10 10:30:00,45.55,45.65,45.5,45.57,48800.0,38.0081,38.0916,37.9664,38.0248,48800.0
2009-12-10 11:00:00,45.56,45.65,45.5,45.54,56000.0,38.0165,38.0916,37.9664,37.9998,56000.0
2009-12-10 11:30:00,45.53,45.6,45.41,45.49,70000.0,37.9914,38.0498,37.8913,37.9581,70000.0
2009-12-10 12:00:00,45.49,45.66,45.48,45.49,54900.0,37.9581,38.0999,37.9497,37.9581,54900.0
2009-12-10 12:30:00,45.5,45.65,45.48,45.65,38800.0,37.9664,38.0916,37.9497,38.0916,38800.0
2009-12-10 13:00:00,45.65,45.65,45.41,45.43,33200.0,38.0916,38.0916,37.8913,37.908,33200.0
2009-12-10 13:30:00,45.44,45.55,45.41,45.55,28900.0,37.9163,38.0081,37.8913,38.0081,28900.0
2009-12-10 14:00:00,45.56,45.56,45.45,45.51,35800.0,38.0165,38.0165,37.9247,37.9747,35800.0
2009-12-10 14:30:00,45.52,45.58,45.51,45.51,69400.0,37.9831,38.0331,37.9747,37.9747,69400.0
2009-12-10 15:00:00,45.51,45.52,45.43,45.45,104400.0,37.9747,37.9831,37.908,37.9247,104400.0
2009-12-10 15:30:00,45.45,45.53,45.37,45.51,179300.0,37.9247,37.9914,37.8579,37.9747,179300.0
2009-12-11 09:30:00,45.7,45.92,45.42,45.59,66200.0,38.2641,38.4483,38.0297,38.172,66200.0
2009-12-11 10:00:00,45.59,45.66,45.39,45.46,44800.0,38.172,38.2306,38.0046,38.0632,44800.0
2009-12-11 10:30:00,45.47,45.59,45.45,45.56,30600.0,38.0716,38.172,38.0548,38.1469,30600.0
2009-12-11 11:00:00,45.55,45.55,45.01,45.09,112200.0,38.1385,38.1385,37.6864,37.7534,112200.0
2009-12-11 11:30:00,45.07,45.07,44.83,45.03,65500.0,37.7366,37.7366,37.5357,37.7031,65500.0
2009-12-11 12:00:00,45.04,45.15,45.04,45.13,19800.0,37.7115,37.8036,37.7115,37.7869,19800.0
2009-12-11 12:30:00,45.14,45.23,45.13,45.18,20000.0,37.7953,37.8706,37.7869,37.8287,20000.0
2009-12-11 13:00:00,45.19,45.22,45.09,45.1,34900.0,37.8371,37.8622,37.7534,37.7618,34900.0
2009-12-11 13:30:00,45.11,45.13,45.01,45.06,34800.0,37.7701,37.7869,37.6864,37.7283,34800.0
2009-12-11 14:00:00,45.08,45.14,45.06,45.07,54500.0,37.745,37.7953,37.7283,37.7366,54500.0
2009-12-11 14:30:00,45.06,45.1,44.94,45.08,79700.0,37.7283,37.7618,37.6278,37.745,79700.0
2009-12-11 15:00:00,45.08,45.14,45.08,45.12,58100.0,37.745,37.7953,37.745,37.7785,58100.0
2009-12-11 15:30:00,45.13,45.17,45.01,45.16,180500.0,37.7869,37.8204,37.6864,37.812,180500.0
2009-12-14 09:30:00,45.29,45.63,45.23,45.63,81700.0,37.9208,38.2055,37.8706,38.2055,81700.0
2009-12-14 10:00:00,45.65,45.66,45.07,45.24,114400.0,38.2223,38.2306,37.7366,37.879,114400.0
2009-12-14 10:30:00,45.24,45.27,45.13,45.18,61800.0,37.879,37.9041,37.7869,37.8287,61800.0
2009-12-14 11:00:00,45.18,45.21,45.11,45.17,28700.0,37.8287,37.8539,37.7701,37.8204,28700.0
2009-12-14 11:30:00,45.16,45.22,45.14,45.17,17200.0,37.812,37.8622,37.7953,37.8204,17200.0
2009-12-14 12:00:00,45.17,45.26,45.17,45.26,25100.0,37.8204,37.8957,37.8204,37.8957,25100.0
2009-12-14 12:30:00,45.26,45.4,45.25,45.31,24300.0,37.8957,38.0129,37.8874,37.9376,24300.0
2009-12-14 13:00:00,45.31,45.32,45.19,45.2,17000.0,37.9376,37.946,37.8371,37.8455,17000.0
2009-12-14 13:30:00,45.2,45.2,45.08,45.15,37100.0,37.8455,37.8455,37.745,37.8036,37100.0
2009-12-14 14:00:00,45.15,45.29,45.15,45.26,29700.0,37.8036,37.9208,37.8036,37.8957,29700.0
2009-12-14 14:30:00,45.27,45.38,45.27,45.32,41400.0,37.9041,37.9962,37.9041,37.946,41400.0
2009-12-14 15:00:00,45.3,45.45,45.3,45.41,61200.0,37.9292,38.0548,37.9292,38.0213,61200.0
2009-12-14 15:30:00,45.42,45.45,45.38,45.39,109800.0,38.0297,38.0548,37.9962,38.0046,109800.0
2009-12-15 09:30:00,45.45,45.46,45.16,45.34,73100.0,38.0548,38.0632,37.812,37.9627,73100.0
2009-12-15 10:00:00,45.31,45.42,45.23,45.32,69600.0,37.9376,38.0297,37.8706,37.946,69600.0
2009-12-15 10:30:00,45.32,45.49,45.31,45.38,44900.0,37.946,38.0883,37.9376,37.9962,44900.0
2009-12-15 11:00:00,45.37,45.41,45.24,45.31,63100.0,37.9878,38.0213,37.879,37.9376,63100.0
2009-12-15 11:30:00,45.32,45.32,45.2,45.2,33900.0,37.946,37.946,37.8455,37.8455,33900.0
2009-12-15 12:00:00,45.22,45.26,45.18,45.21,27600.0,37.8622,37.8957,37.8287,37.8539,27600.0
2009-12-15 12:30:00,45.21,45.21,45.05,45.1,59400.0,37.8539,37.8539,37.7199,37.7618,59400.0
2009-12-15 13:00:00,45.09,45.15,45.02,45.09,41700.0,37.7534,37.8036,37.6948,37.7534,41700.0
2009-12-15 13:30:00,45.08,45.2,45.08,45.19,46600.0,37.745,37.8455,37.745,37.8371,46600.0
2009-12-15 14:00:00,45.19,45.19,45.08,45.08,54900.0,37.8371,37.8371,37.745,37.745,54900.0
2009-12-15 14:30:00,45.09,45.13,45.07,45.09,79100.0,37.7534,37.7869,37.7366,37.7534,79100.0
2009-12-15 15:00:00,45.1,45.13,45.02,45.02,150000.0,37.7618,37.7869,37.6948,37.6948,150000.0
2009-12-15 15:30:00,45.02,45.02,44.9,44.99,188900.0,37.6948,37.6948,37.5943,37.6697,188900.0
2009-12-16 09:30:00,45.14,45.17,44.91,45.12,69600.0,37.7953,37.8204,37.6027,37.7785,69600.0
2009-12-16 10:00:00,45.11,45.3,45.1,45.23,160000.0,37.7701,37.9292,37.7618,37.8706,160000.0
2009-12-16 10:30:00,45.23,45.5,45.21,45.5,89600.0,37.8706,38.0967,37.8539,38.0967,89600.0
2009-12-16 11:00:00,45.48,45.5,45.46,45.49,67100.0,38.0799,38.0967,38.0632,38.0883,67100.0
2009-12-16 11:30:00,45.5,45.5,45.34,45.35,58700.0,38.0967,38.0967,37.9627,37.9711,58700.0
2009-12-16 12:00:00,45.34,45.48,45.34,45.48,34700.0,37.9627,38.0799,37.9627,38.0799,34700.0
2009-12-16 12:30:00,45.46,45.48,45.42,45.45,36200.0,38.0632,38.0799,38.0297,38.0548,36200.0
2009-12-16 13:00:00,45.45,45.49,45.39,45.39,50200.0,38.0548,38.0883,38.0046,38.0046,50200.0
2009-12-16 13:30:00,45.39,45.4,45.33,45.36,45000.0,38.0046,38.0129,37.9543,37.9795,45000.0
2009-12-16 14:00:00,45.36,45.48,45.24,45.32,71500.0,37.9795,38.0799,37.879,37.946,71500.0
2009-12-16 14:30:00,45.33,45.42,45.32,45.38,57500.0,37.9543,38.0297,37.946,37.9962,57500.0
2009-12-16 15:00:00,45.37,45.42,45.24,45.24,76300.0,37.9878,38.0297,37.879,37.879,76300.0
2009-12-16 15:30:00,45.25,45.33,45.22,45.31,128400.0,37.8874,37.9543,37.8622,37.9376,128400.0
2009-12-17 09:30:00,44.93,45.09,44.68,44.69,71300.0,37.6194,37.7534,37.4101,37.4185,71300.0
2009-12-17 10:00:00,44.7,44.84,44.63,44.64,68400.0,37.4268,37.5441,37.3682,37.3766,68400.0
2009-12-17 10:30:00,44.65,44.83,44.65,44.82,71200.0,37.385,37.5357,37.385,37.5273,71200.0
2009-12-17 11:00:00,44.83,44.88,44.75,44.79,50300.0,37.5357,37.5776,37.4687,37.5022,50300.0
2009-12-17 11:30:00,44.79,44.79,44.66,44.75,41600.0,37.5022,37.5022,37.3934,37.4687,41600.0
2009-12-17 12:00:00,44.75,44.9,44.74,44.88,50400.0,37.4687,37.5943,37.4603,37.5776,50400.0
2009-12-17 12:30:00,44.88,44.91,44.71,44.77,51300.0,37.5776,37.6027,37.4352,37.4855,51300.0
2009-12-17 13:00:00,44.78,44.9,44.77,44.9,22500.0,37.4938,37.5943,37.4855,37.5943,22500.0
2009-12-17 13:30:00,44.9,44.95,44.81,44.81,55100.0,37.5943,37.6362,37.5189,37.5189,55100.0
2009-12-17 14:00:00,44.81,44.88,44.8,44.83,41800.0,37.5189,37.5776,37.5106,37.5357,41800.0
2009-12-17 14:30:00,44.83,44.92,44.79,44.82,35100.0,37.5357,37.611,37.5022,37.5273,35100.0
2009-12-17 15:00:00,44.83,44.9,44.79,44.81,58100.0,37.5357,37.5943,37.5022,37.5189,58100.0
2009-12-17 15:30:00,44.8,44.88,44.74,44.74,151600.0,37.5106,37.5776,37.4603,37.4603,151600.0
2009-12-18 09:30:00,44.9,44.98,44.57,44.86,486400.0,37.5943,37.6613,37.318,37.5608,486400.0
2009-12-18 10:00:00,44.86,44.91,44.58,44.7,78900.0,37.5608,37.6027,37.3264,37.4268,78900.0
2009-12-18 10:30:00,44.69,44.7,44.27,44.27,129400.0,37.4185,37.4268,37.0668,37.0668,129400.0
2009-12-18 11:00:00,44.28,44.5,44.26,44.42,74300.0,37.0752,37.2594,37.0584,37.1924,74300.0
2009-12-18 11:30:00,44.42,44.57,44.42,44.55,46200.0,37.1924,37.318,37.1924,37.3013,46200.0
2009-12-18 12:00:00,44.55,44.7,44.5,44.65,40200.0,37.3013,37.4268,37.2594,37.385,40200.0
2009-12-18 12:30:00,44.65,44.75,44.6,44.69,54700.0,37.385,37.4687,37.3431,37.4185,54700.0
2009-12-18 13:00:00,44.7,44.8,44.59,44.79,66400.0,37.4268,37.5106,37.3347,37.5022,66400.0
2009-12-18 13:30:00,44.79,44.82,44.69,44.7,29300.0,37.5022,37.5273,37.4185,37.4268,29300.0
2009-12-18 14:00:00,44.71,44.77,44.65,44.7,34200.0,37.4352,37.4855,37.385,37.4268,34200.0
2009-12-18 14:30:00,44.69,44.76,44.67,44.72,42100.0,37.4185,37.4771,37.4017,37.4436,42100.0
2009-12-18 15:00:00,44.72,44.74,44.64,44.69,75000.0,37.4436,37.4603,37.3766,37.4185,75000.0
2009-12-18 15:30:00,44.7,44.77,44.6,44.74,229500.0,37.4268,37.4855,37.3431,37.4603,229500.0
2009-12-21 09:30:00,44.72,45.0,44.63,44.74,71400.0,37.4436,37.678,37.3682,37.4603,71400.0
2009-12-21 10:00:00,44.73,44.94,44.68,44.87,58900.0,37.452,37.6278,37.4101,37.5692,58900.0
2009-12-21 10:30:00,44.87,45.0,44.86,44.98,53800.0,37.5692,37.678,37.5608,37.6613,53800.0
2009-12-21 11:00:00,44.97,45.08,44.96,45.07,47200.0,37.6529,37.745,37.6445,37.7366,47200.0
2009-12-21 11:30:00,45.06,45.09,44.98,44.99,51500.0,37.7283,37.7534,37.6613,37.6697,51500.0
2009-12-21 12:00:00,44.98,45.1,44.98,44.98,46600.0,37.6613,37.7618,37.6613,37.6613,46600.0
2009-12-21 12:30:00,44.97,45.0,44.87,44.89,23800.0,37.6529,37.678,37.5692,37.5859,23800.0
2009-12-21 13:00:00,44.89,44.9,44.77,44.81,38500.0,37.5859,37.5943,37.4855,37.5189,38500.0
2009-12-21 13:30:00,44.82,44.85,44.81,44.84,29100.0,37.5273,37.5524,37.5189,37.5441,29100.0
2009-12-21 14:00:00,44.85,44.95,44.84,44.86,52300.0,37.5524,37.6362,37.5441,37.5608,52300.0
2009-12-21 14:30:00,44.86,44.9,44.84,44.87,28700.0,37.5608,37.5943,37.5441,37.5692,28700.0
2009-12-21 15:00:00,44.87,44.92,44.84,44.85,59900.0,37.5692,37.611,37.5441,37.5524,59900.0
2009-12-21 15:30:00,44.85,44.88,44.8,44.84,107400.0,37.5524,37.5776,37.5106,37.5441,107400.0
2009-12-22 09:30:00,44.85,45.12,44.82,44.89,59300.0,37.5524,37.7785,37.5273,37.5859,59300.0
2009-12-22 10:00:00,44.91,45.03,44.79,44.85,85700.0,37.6027,37.7031,37.5022,37.5524,85700.0
2009-12-22 10:30:00,44.86,44.86,44.77,44.83,80300.0,37.5608,37.5608,37.4855,37.5357,80300.0
2009-12-22 11:00:00,44.83,44.83,44.71,44.73,35500.0,37.5357,37.5357,37.4352,37.452,35500.0
2009-12-22 11:30:00,44.72,44.74,44.65,44.66,55000.0,37.4436,37.4603,37.385,37.3934,55000.0
2009-12-22 12:00:00,44.66,44.77,44.65,44.76,30500.0,37.3934,37.4855,37.385,37.4771,30500.0
2009-12-22 12:30:00,44.77,44.82,44.75,44.77,40600.0,37.4855,37.5273,37.4687,37.4855,40600.0
2009-12-22 13:00:00,44.78,44.9,44.76,44.86,60300.0,37.4938,37.5943,37.4771,37.5608,60300.0
2009-12-22 13:30:00,44.86,44.87,44.75,44.78,77200.0,37.5608,37.5692,37.4687,37.4938,77200.0
2009-12-22 14:00:00,44.77,44.86,44.71,44.76,61300.0,37.4855,37.5608,37.4352,37.4771,61300.0
2009-12-22 14:30:00,44.75,44.8,44.7,44.77,78000.0,37.4687,37.5106,37.4268,37.4855,78000.0
2009-12-22 15:00:00,44.74,44.79,44.7,44.78,72900.0,37.4603,37.5022,37.4268,37.4938,72900.0
2009-12-22 15:30:00,44.78,44.79,44.67,44.7,281000.0,37.4938,37.5022,37.4017,37.4268,281000.0
2009-12-23 09:30:00,44.84,45.0,44.71,44.71,65000.0,37.5441,37.678,37.4352,37.4352,65000.0
2009-12-23 10:00:00,44.71,44.83,44.59,44.59,94700.0,37.4352,37.5357,37.3347,37.3347,94700.0
2009-12-23 10:30:00,44.6,44.67,44.57,44.58,61600.0,37.3431,37.4017,37.318,37.3264,61600.0
2009-12-23 11:00:00,44.57,44.73,44.57,44.65,46700.0,37.318,37.452,37.318,37.385,46700.0
2009-12-23 11:30:00,44.65,44.9,44.64,44.89,37200.0,37.385,37.5943,37.3766,37.5859,37200.0
2009-12-23 12:00:00,44.89,44.98,44.86,44.98,50300.0,37.5859,37.6613,37.5608,37.6613,50300.0
2009-12-23 12:30:00,44.98,45.11,44.95,45.05,46400.0,37.6613,37.7701,37.6362,37.7199,46400.0
2009-12-23 13:00:00,45.05,45.05,44.95,44.95,24500.0,37.7199,37.7199,37.6362,37.6362,24500.0
2009-12-23 13:30:00,44.96,44.99,44.91,44.94,42600.0,37.6445,37.6697,37.6027,37.6278,42600.0
2009-12-23 14:00:00,44.95,44.97,44.88,44.9,57500.0,37.6362,37.6529,37.5776,37.5943,57500.0
2009-12-23 14:30:00,44.91,44.93,44.88,44.9,41600.0,37.6027,37.6194,37.5776,37.5943,41600.0
2009-12-23 15:00:00,44.9,44.93,44.89,44.9,42200.0,37.5943,37.6194,37.5859,37.5943,42200.0
2009-12-23 15:30:00,44.89,44.94,44.83,44.9,125800.0,37.5859,37.6278,37.5357,37.5943,125800.0
2009-12-24 09:30:00,45.06,45.22,44.93,45.15,92700.0,37.7283,37.8622,37.6194,37.8036,92700.0
2009-12-24 10:00:00,45.17,45.19,45.05,45.16,64000.0,37.8204,37.8371,37.7199,37.812,64000.0
2009-12-24 10:30:00,45.15,45.16,45.04,45.11,55500.0,37.8036,37.812,37.7115,37.7701,55500.0
2009-12-24 11:00:00,45.12,45.12,45.01,45.12,41200.0,37.7785,37.7785,37.6864,37.7785,41200.0
2009-12-24 11:30:00,45.12,45.2,45.12,45.14,26100.0,37.7785,37.8455,37.7785,37.7953,26100.0
2009-12-24 12:00:00,45.14,45.14,45.09,45.11,21300.0,37.7953,37.7953,37.7534,37.7701,21300.0
2009-12-24 12:30:00,45.11,45.22,45.09,45.22,101800.0,37.7701,37.8622,37.7534,37.8622,101800.0
2009-12-28 09:30:00,45.37,45.37,45.07,45.11,52900.0,37.9878,37.9878,37.7366,37.7701,52900.0
2009-12-28 10:00:00,45.11,45.11,44.99,45.06,34700.0,37.7701,37.7701,37.6697,37.7283,34700.0
2009-12-28 10:30:00,45.07,45.11,45.02,45.11,26000.0,37.7366,37.7701,37.6948,37.7701,26000.0
2009-12-28 11:00:00,45.1,45.19,45.09,45.17,58600.0,37.7618,37.8371,37.7534,37.8204,58600.0
2009-12-28 11:30:00,45.17,45.24,45.13,45.17,29700.0,37.8204,37.879,37.7869,37.8204,29700.0
2009-12-28 12:00:00,45.16,45.21,45.15,45.19,20200.0,37.812,37.8539,37.8036,37.8371,20200.0
2009-12-28 12:30:00,45.2,45.28,45.19,45.28,18100.0,37.8455,37.9125,37.8371,37.9125,18100.0
2009-12-28 13:00:00,45.29,45.35,45.28,45.34,19400.0,37.9208,37.9711,37.9125,37.9627,19400.0
2009-12-28 13:30:00,45.33,45.34,45.24,45.26,36500.0,37.9543,37.9627,37.879,37.8957,36500.0
2009-12-28 14:00:00,45.27,45.29,45.02,45.03,60100.0,37.9041,37.9208,37.6948,37.7031,60100.0
2009-12-28 14:30:00,45.05,45.11,45.05,45.11,29800.0,37.7199,37.7701,37.7199,37.7701,29800.0
2009-12-28 15:00:00,45.1,45.17,45.1,45.13,33000.0,37.7618,37.8204,37.7618,37.7869,33000.0
2009-12-28 15:30:00,45.14,45.26,45.08,45.23,110300.0,37.7953,37.8957,37.745,37.8706,110300.0
2009-12-29 09:30:00,45.34,45.41,45.24,45.26,29600.0,37.9627,38.0213,37.879,37.8957,29600.0
2009-12-29 10:00:00,45.27,45.48,45.24,45.47,25900.0,37.9041,38.0799,37.879,38.0716,25900.0
2009-12-29 10:30:00,45.47,45.49,45.28,45.3,21500.0,38.0716,38.0883,37.9125,37.9292,21500.0
2009-12-29 11:00:00,45.3,45.35,45.21,45.21,35000.0,37.9292,37.9711,37.8539,37.8539,35000.0
2009-12-29 11:30:00,45.21,45.31,45.18,45.25,26100.0,37.8539,37.9376,37.8287,37.8874,26100.0
2009-12-29 12:00:00,45.25,45.3,45.15,45.17,33900.0,37.8874,37.9292,37.8036,37.8204,33900.0
2009-12-29 12:30:00,45.17,45.29,45.16,45.27,18700.0,37.8204,37.9208,37.812,37.9041,18700.0
2009-12-29 13:00:00,45.25,45.31,45.25,45.31,7500.0,37.8874,37.9376,37.8874,37.9376,7500.0
2009-12-29 13:30:00,45.29,45.38,45.27,45.38,18900.0,37.9208,37.9962,37.9041,37.9962,18900.0
2009-12-29 14:00:00,45.38,45.39,45.34,45.36,22800.0,37.9962,38.0046,37.9627,37.9795,22800.0
2009-12-29 14:30:00,45.36,45.42,45.36,45.4,20900.0,37.9795,38.0297,37.9795,38.0129,20900.0
2009-12-29 15:00:00,45.4,45.42,45.36,45.39,35700.0,38.0129,38.0297,37.9795,38.0046,35700.0
2009-12-29 15:30:00,45.39,45.4,45.29,45.3,83900.0,38.0046,38.0129,37.9208,37.9292,83900.0
2009-12-30 09:30:00,45.14,45.28,45.01,45.19,61600.0,37.7953,37.9125,37.6864,37.8371,61600.0
2009-12-30 10:00:00,45.19,45.3,45.17,45.28,52000.0,37.8371,37.9292,37.8204,37.9125,52000.0
2009-12-30 10:30:00,45.29,45.31,45.18,45.21,25400.0,37.9208,37.9376,37.8287,37.8539,25400.0
2009-12-30 11:00:00,45.22,45.26,45.12,45.12,28300.0,37.8622,37.8957,37.7785,37.7785,28300.0
2009-12-30 11:30:00,45.13,45.33,45.06,45.32,66900.0,37.7869,37.9543,37.7283,37.946,66900.0
2009-12-30 12:00:00,45.32,45.37,45.3,45.3,28800.0,37.946,37.9878,37.9292,37.9292,28800.0
2009-12-30 12:30:00,45.3,45.32,45.19,45.27,10900.0,37.9292,37.946,37.8371,37.9041,10900.0
2009-12-30 13:00:00,45.26,45.3,45.19,45.19,11400.0,37.8957,37.9292,37.8371,37.8371,11400.0
2009-12-30 13:30:00,45.2,45.23,45.17,45.2,8800.0,37.8455,37.8706,37.8204,37.8455,8800.0
2009-12-30 14:00:00,45.19,45.23,45.16,45.17,17900.0,37.8371,37.8706,37.812,37.8204,17900.0
2009-12-30 14:30:00,45.18,45.26,45.18,45.23,18600.0,37.8287,37.8957,37.8287,37.8706,18600.0
2009-12-30 15:00:00,45.22,45.22,45.15,45.19,22700.0,37.8622,37.8622,37.8036,37.8371,22700.0
2009-12-30 15:30:00,45.19,45.25,45.18,45.22,82300.0,37.8371,37.8874,37.8287,37.8622,82300.0
2009-12-31 09:30:00,45.21,45.24,45.01,45.11,21600.0,37.8539,37.879,37.6864,37.7701,21600.0
2009-12-31 10:00:00,45.11,45.11,44.93,44.96,27200.0,37.7701,37.7701,37.6194,37.6445,27200.0
2009-12-31 10:30:00,44.95,45.04,44.95,45.01,17800.0,37.6362,37.7115,37.6362,37.6864,17800.0
2009-12-31 11:00:00,45.0,45.01,44.84,44.88,26400.0,37.678,37.6864,37.5441,37.5776,26400.0
2009-12-31 11:30:00,44.87,44.88,44.85,44.85,10500.0,37.5692,37.5776,37.5524,37.5524,10500.0
2009-12-31 12:00:00,44.85,44.92,44.83,44.86,14700.0,37.5524,37.611,37.5357,37.5608,14700.0
2009-12-31 12:30:00,44.86,44.93,44.86,44.9,16700.0,37.5608,37.6194,37.5608,37.5943,16700.0
2009-12-31 13:00:00,44.89,44.94,44.85,44.92,12500.0,37.5859,37.6278,37.5524,37.611,12500.0
2009-12-31 13:30:00,44.93,44.94,44.83,44.86,21000.0,37.6194,37.6278,37.5357,37.5608,21000.0
2009-12-31 14:00:00,44.85,44.94,44.85,44.9,13800.0,37.5524,37.6278,37.5524,37.5943,13800.0
2009-12-31 14:30:00,44.91,44.95,44.89,44.91,13600.0,37.6027,37.6362,37.5859,37.6027,13600.0
2009-12-31 15:00:00,44.92,44.99,44.89,44.99,21800.0,37.611,37.6697,37.5859,37.6697,21800.0
2009-12-31 15:30:00,44.98,44.99,44.59,44.59,150300.0,37.6613,37.6697,37.3347,37.3347,150300.0
2010-01-04 09:30:00,45.03,45.23,44.86,45.03,94200.0,37.7031,37.8706,37.5608,37.7031,94200.0
2010-01-04 10:00:00,45.06,45.32,45.03,45.23,77800.0,37.7283,37.946,37.7031,37.8706,77800.0
2010-01-04 10:30:00,45.24,45.29,45.17,45.25,38700.0,37.879,37.9208,37.8204,37.8874,38700.0
2010-01-04 11:00:00,45.25,45.34,45.24,45.27,42200.0,37.8874,37.9627,37.879,37.9041,42200.0
2010-01-04 11:30:00,45.27,45.28,45.15,45.18,39400.0,37.9041,37.9125,37.8036,37.8287,39400.0
2010-01-04 12:00:00,45.18,45.2,45.12,45.15,54400.0,37.8287,37.8455,37.7785,37.8036,54400.0
2010-01-04 12:30:00,45.15,45.17,45.04,45.08,69400.0,37.8036,37.8204,37.7115,37.745,69400.0
2010-01-04 13:00:00,45.09,45.1,45.04,45.09,61800.0,37.7534,37.7618,37.7115,37.7534,61800.0
2010-01-04 13:30:00,45.1,45.1,44.97,44.99,30200.0,37.7618,37.7618,37.6529,37.6697,30200.0
2010-01-04 14:00:00,44.98,45.04,44.98,45.02,31200.0,37.6613,37.7115,37.6613,37.6948,31200.0
2010-01-04 14:30:00,45.03,45.11,45.02,45.08,66300.0,37.7031,37.7701,37.6948,37.745,66300.0
2010-01-04 15:00:00,45.08,45.14,45.07,45.09,81600.0,37.745,37.7953,37.7366,37.7534,81600.0
2010-01-04 15:30:00,45.08,45.25,45.08,45.23,219700.0,37.745,37.8874,37.745,37.8706,219700.0
2010-01-05 09:30:00,45.12,45.14,44.92,44.92,58000.0,37.7785,37.7953,37.611,37.611,58000.0
2010-01-05 10:00:00,44.9,45.03,44.87,44.94,55400.0,37.5943,37.7031,37.5692,37.6278,55400.0
2010-01-05 10:30:00,44.94,44.98,44.81,44.81,50000.0,37.6278,37.6613,37.5189,37.5189,50000.0
2010-01-05 11:00:00,44.82,44.9,44.74,44.74,41300.0,37.5273,37.5943,37.4603,37.4603,41300.0
2010-01-05 11:30:00,44.74,44.84,44.71,44.83,23400.0,37.4603,37.5441,37.4352,37.5357,23400.0
2010-01-05 12:00:00,44.82,44.83,44.74,44.76,37200.0,37.5273,37.5357,37.4603,37.4771,37200.0
2010-01-05 12:30:00,44.75,44.75,44.55,44.56,55900.0,37.4687,37.4687,37.3013,37.3096,55900.0
2010-01-05 13:00:00,44.55,44.56,44.33,44.37,86100.0,37.3013,37.3096,37.117,37.1505,86100.0
2010-01-05 13:30:00,44.38,44.4,44.31,44.33,50700.0,37.1589,37.1757,37.1003,37.117,50700.0
2010-01-05 14:00:00,44.33,44.47,44.32,44.45,60600.0,37.117,37.2343,37.1087,37.2175,60600.0
2010-01-05 14:30:00,44.45,44.51,44.34,44.34,145100.0,37.2175,37.2678,37.1254,37.1254,145100.0
2010-01-05 15:00:00,44.35,44.62,44.35,44.59,115100.0,37.1338,37.3599,37.1338,37.3347,115100.0
2010-01-05 15:30:00,44.61,44.61,44.47,44.54,241000.0,37.3515,37.3515,37.2343,37.2929,241000.0
2010-01-06 09:30:00,44.53,44.78,44.25,44.76,75400.0,37.2845,37.4938,37.0501,37.4771,75400.0
2010-01-06 10:00:00,44.75,44.85,44.6,44.62,89200.0,37.4687,37.5524,37.3431,37.3599,89200.0
2010-01-06 10:30:00,44.62,44.62,44.41,44.57,74900.0,37.3599,37.3599,37.184,37.318,74900.0
2010-01-06 11:00:00,44.57,44.65,44.32,44.34,94400.0,37.318,37.385,37.1087,37.1254,94400.0
2010-01-06 11:30:00,44.34,44.36,44.22,44.23,146400.0,37.1254,37.1422,37.0249,37.0333,146400.0
2010-01-06 12:00:00,44.23,44.24,44.15,44.21,98400.0,37.0333,37.0417,36.9663,37.0166,98400.0
2010-01-06 12:30:00,44.2,44.39,44.2,44.39,64000.0,37.0082,37.1673,37.0082,37.1673,64000.0
2010-01-06 13:00:00,44.39,44.58,44.39,44.56,83300.0,37.1673,37.3264,37.1673,37.3096,83300.0
2010-01-06 13:30:00,44.55,44.58,44.43,44.46,100500.0,37.3013,37.3264,37.2008,37.2259,100500.0
2010-01-06 14:00:00,44.47,44.53,44.39,44.5,100000.0,37.2343,37.2845,37.1673,37.2594,100000.0
2010-01-06 14:30:00,44.5,44.51,44.47,44.5,72300.0,37.2594,37.2678,37.2343,37.2594,72300.0
2010-01-06 15:00:00,44.49,44.5,44.36,44.4,119500.0,37.251,37.2594,37.1422,37.1757,119500.0
2010-01-06 15:30:00,44.39,44.48,44.36,44.41,235500.0,37.1673,37.2426,37.1422,37.184,235500.0
2010-01-07 09:30:00,44.52,44.52,44.05,44.06,44700.0,37.2761,37.2761,36.8826,36.891,44700.0
2010-01-07 10:00:00,44.05,44.28,44.03,44.24,59500.0,36.8826,37.0752,36.8659,37.0417,59500.0
2010-01-07 10:30:00,44.24,44.48,44.24,44.39,148800.0,37.0417,37.2426,37.0417,37.1673,148800.0
2010-01-07 11:00:00,44.38,44.68,44.37,44.64,125300.0,37.1589,37.4101,37.1505,37.3766,125300.0
2010-01-07 11:30:00,44.65,44.82,44.63,44.8,109000.0,37.385,37.5273,37.3682,37.5106,109000.0
2010-01-07 12:00:00,44.8,44.91,44.78,44.91,78200.0,37.5106,37.6027,37.4938,37.6027,78200.0
2010-01-07 12:30:00,44.9,45.01,44.85,44.89,97600.0,37.5943,37.6864,37.5524,37.5859,97600.0
2010-01-07 13:00:00,44.88,44.89,44.81,44.88,48400.0,37.5776,37.5859,37.5189,37.5776,48400.0
2010-01-07 13:30:00,44.87,44.88,44.77,44.79,58500.0,37.5692,37.5776,37.4855,37.5022,58500.0
2010-01-07 14:00:00,44.79,44.81,44.74,44.77,106100.0,37.5022,37.5189,37.4603,37.4855,106100.0
2010-01-07 14:30:00,44.76,44.95,44.75,44.87,97900.0,37.4771,37.6362,37.4687,37.5692,97900.0
2010-01-07 15:00:00,44.87,44.88,44.77,44.88,96800.0,37.5692,37.5776,37.4855,37.5776,96800.0
2010-01-07 15:30:00,44.88,45.0,44.84,44.87,178700.0,37.5776,37.678,37.5441,37.5692,178700.0
2010-01-08 09:30:00,44.73,44.9,44.62,44.87,86500.0,37.452,37.5943,37.3599,37.5692,86500.0
2010-01-08 10:00:00,44.88,44.94,44.68,44.82,103400.0,37.5776,37.6278,37.4101,37.5273,103400.0
2010-01-08 10:30:00,44.83,44.95,44.77,44.95,161500.0,37.5357,37.6362,37.4855,37.6362,161500.0
2010-01-08 11:00:00,44.95,44.98,44.86,44.92,139000.0,37.6362,37.6613,37.5608,37.611,139000.0
2010-01-08 11:30:00,44.92,45.08,44.87,45.02,98700.0,37.611,37.745,37.5692,37.6948,98700.0
2010-01-08 12:00:00,45.01,45.13,44.95,45.0,135500.0,37.6864,37.7869,37.6362,37.678,135500.0
2010-01-08 12:30:00,44.99,44.99,44.85,44.94,71000.0,37.6697,37.6697,37.5524,37.6278,71000.0
2010-01-08 13:00:00,44.94,45.22,44.94,45.21,103600.0,37.6278,37.8622,37.6278,37.8539,103600.0
2010-01-08 13:30:00,45.2,45.35,45.16,45.17,88500.0,37.8455,37.9711,37.812,37.8204,88500.0
2010-01-08 14:00:00,45.15,45.17,45.0,45.01,126700.0,37.8036,37.8204,37.678,37.6864,126700.0
2010-01-08 14:30:00,45.01,45.02,44.9,44.98,118500.0,37.6864,37.6948,37.5943,37.6613,118500.0
2010-01-08 15:00:00,44.98,45.13,44.97,45.13,73400.0,37.6613,37.7869,37.6529,37.7869,73400.0
2010-01-08 15:30:00,45.13,45.29,45.07,45.28,264800.0,37.7869,37.9208,37.7366,37.9125,264800.0
2010-01-11 09:30:00,45.49,45.74,45.43,45.61,129800.0,38.0883,38.2976,38.0381,38.1888,129800.0
2010-01-11 10:00:00,45.61,45.88,45.55,45.87,160000.0,38.1888,38.4148,38.1385,38.4065,160000.0
2010-01-11 10:30:00,45.88,45.91,45.66,45.83,137500.0,38.4148,38.44,38.2306,38.373,137500.0
2010-01-11 11:00:00,45.83,45.88,45.71,45.85,88700.0,38.373,38.4148,38.2725,38.3897,88700.0
2010-01-11 11:30:00,45.85,46.06,45.85,46.04,169700.0,38.3897,38.5656,38.3897,38.5488,169700.0
2010-01-11 12:00:00,46.05,46.09,45.87,45.9,55500.0,38.5572,38.5907,38.4065,38.4316,55500.0
2010-01-11 12:30:00,45.91,45.93,45.8,45.91,50200.0,38.44,38.4567,38.3479,38.44,50200.0
2010-01-11 13:00:00,45.91,45.92,45.88,45.9,50100.0,38.44,38.4483,38.4148,38.4316,50100.0
2010-01-11 13:30:00,45.9,46.06,45.89,46.02,95800.0,38.4316,38.5656,38.4232,38.5321,95800.0
2010-01-11 14:00:00,46.02,46.07,45.96,46.02,128800.0,38.5321,38.5739,38.4818,38.5321,128800.0
2010-01-11 14:30:00,46.01,46.15,46.0,46.14,78700.0,38.5237,38.6409,38.5153,38.6325,78700.0
2010-01-11 15:00:00,46.14,46.32,46.13,46.24,178800.0,38.6325,38.7833,38.6242,38.7163,178800.0
2010-01-11 15:30:00,46.24,46.37,46.23,46.32,218300.0,38.7163,38.8251,38.7079,38.7833,218300.0
2010-01-12 09:30:00,46.03,46.3,45.79,46.23,109500.0,38.5404,38.7665,38.3395,38.7079,109500.0
2010-01-12 10:00:00,46.2,46.49,46.18,46.34,208400.0,38.6828,38.9256,38.666,38.8,208400.0
2010-01-12 10:30:00,46.33,46.45,46.26,46.31,84500.0,38.7916,38.8921,38.733,38.7749,84500.0
2010-01-12 11:00:00,46.31,46.43,46.19,46.41,76400.0,38.7749,38.8754,38.6744,38.8586,76400.0
2010-01-12 11:30:00,46.41,46.43,46.34,46.37,58900.0,38.8586,38.8754,38.8,38.8251,58900.0
2010-01-12 12:00:00,46.37,46.41,46.26,46.26,57400.0,38.8251,38.8586,38.733,38.733,57400.0
2010-01-12 12:30:00,46.26,46.36,46.14,46.25,124900.0,38.733,38.8167,38.6325,38.7246,124900.0
2010-01-12 13:00:00,46.25,46.4,46.23,46.35,173600.0,38.7246,38.8502,38.7079,38.8084,173600.0
2010-01-12 13:30:00,46.35,46.48,46.31,46.42,63500.0,38.8084,38.9172,38.7749,38.867,63500.0
2010-01-12 14:00:00,46.42,46.42,46.33,46.37,64000.0,38.867,38.867,38.7916,38.8251,64000.0
2010-01-12 14:30:00,46.37,46.4,46.3,46.35,77900.0,38.8251,38.8502,38.7665,38.8084,77900.0
2010-01-12 15:00:00,46.35,46.47,46.23,46.42,182300.0,38.8084,38.9088,38.7079,38.867,182300.0
2010-01-12 15:30:00,46.42,46.48,46.3,46.44,371400.0,38.867,38.9172,38.7665,38.8837,371400.0
2010-01-13 09:30:00,46.31,46.69,46.31,46.63,92400.0,38.7749,39.0931,38.7749,39.0428,92400.0
2010-01-13 10:00:00,46.64,46.69,46.46,46.5,62100.0,39.0512,39.0931,38.9005,38.934,62100.0
2010-01-13 10:30:00,46.5,46.75,46.48,46.74,87400.0,38.934,39.1433,38.9172,39.1349,87400.0
2010-01-13 11:00:00,46.73,46.78,46.63,46.76,55200.0,39.1265,39.1684,39.0428,39.1517,55200.0
2010-01-13 11:30:00,46.77,46.82,46.65,46.65,43600.0,39.16,39.2019,39.0596,39.0596,43600.0
2010-01-13 12:00:00,46.65,46.91,46.65,46.86,118000.0,39.0596,39.2773,39.0596,39.2354,118000.0
2010-01-13 12:30:00,46.86,46.91,46.74,46.82,115800.0,39.2354,39.2773,39.1349,39.2019,115800.0
2010-01-13 13:00:00,46.81,46.81,46.69,46.72,53900.0,39.1935,39.1935,39.0931,39.1182,53900.0
2010-01-13 13:30:00,46.72,46.83,46.72,46.79,84400.0,39.1182,39.2103,39.1182,39.1768,84400.0
2010-01-13 14:00:00,46.79,46.9,46.77,46.82,123400.0,39.1768,39.2689,39.16,39.2019,123400.0
2010-01-13 14:30:00,46.84,46.95,46.81,46.95,90300.0,39.2186,39.3107,39.1935,39.3107,90300.0
2010-01-13 15:00:00,46.95,46.97,46.82,46.94,80700.0,39.3107,39.3275,39.2019,39.3024,80700.0
2010-01-13 15:30:00,46.93,47.09,46.91,47.06,348500.0,39.294,39.428,39.2773,39.4028,348500.0
2010-01-14 09:30:00,46.84,46.97,46.38,46.4,89200.0,39.2186,39.3275,38.8335,38.8502,89200.0
2010-01-14 10:00:00,46.39,46.58,46.23,46.39,90700.0,38.8419,39.0009,38.7079,38.8419,90700.0
2010-01-14 10:30:00,46.39,46.62,46.2,46.21,98900.0,38.8419,39.0344,38.6828,38.6912,98900.0
2010-01-14 11:00:00,46.2,46.53,46.19,46.52,50000.0,38.6828,38.9591,38.6744,38.9507,50000.0
2010-01-14 11:30:00,46.53,46.6,46.45,46.46,34200.0,38.9591,39.0177,38.8921,38.9005,34200.0
2010-01-14 12:00:00,46.45,46.57,46.4,46.47,31100.0,38.8921,38.9926,38.8502,38.9088,31100.0
2010-01-14 12:30:00,46.47,46.52,46.22,46.33,54200.0,38.9088,38.9507,38.6995,38.7916,54200.0
2010-01-14 13:00:00,46.33,46.34,46.2,46.24,43200.0,38.7916,38.8,38.6828,38.7163,43200.0
2010-01-14 13:30:00,46.24,46.37,46.23,46.24,39500.0,38.7163,38.8251,38.7079,38.7163,39500.0
2010-01-14 14:00:00,46.24,46.35,46.23,46.33,45000.0,38.7163,38.8084,38.7079,38.7916,45000.0
2010-01-14 14:30:00,46.33,46.41,46.33,46.35,38600.0,38.7916,38.8586,38.7916,38.8084,38600.0
2010-01-14 15:00:00,46.35,46.43,46.32,46.33,90100.0,38.8084,38.8754,38.7833,38.7916,90100.0
2010-01-14 15:30:00,46.33,46.43,46.23,46.38,259800.0,38.7916,38.8754,38.7079,38.8335,259800.0
2010-01-15 09:30:00,46.34,46.7,46.13,46.29,287600.0,38.8,39.1014,38.6242,38.7581,287600.0
2010-01-15 10:00:00,46.27,46.3,46.06,46.12,69100.0,38.7414,38.7665,38.5656,38.6158,69100.0
2010-01-15 10:30:00,46.15,46.24,45.98,46.16,36900.0,38.6409,38.7163,38.4986,38.6493,36900.0
2010-01-15 11:00:00,46.15,46.22,46.03,46.03,31500.0,38.6409,38.6995,38.5404,38.5404,31500.0
2010-01-15 11:30:00,46.03,46.08,45.99,45.99,24000.0,38.5404,38.5823,38.5069,38.5069,24000.0
2010-01-15 12:00:00,46.0,46.06,45.95,45.95,36100.0,38.5153,38.5656,38.4735,38.4735,36100.0
2010-01-15 12:30:00,45.95,46.01,45.91,45.98,25500.0,38.4735,38.5237,38.44,38.4986,25500.0
2010-01-15 13:00:00,45.98,46.07,45.98,46.05,32400.0,38.4986,38.5739,38.4986,38.5572,32400.0
2010-01-15 13:30:00,46.03,46.07,45.98,46.03,22000.0,38.5404,38.5739,38.4986,38.5404,22000.0
2010-01-15 14:00:00,46.03,46.05,45.96,45.97,32800.0,38.5404,38.5572,38.4818,38.4902,32800.0
2010-01-15 14:30:00,45.96,45.97,45.87,45.96,31700.0,38.4818,38.4902,38.4065,38.4818,31700.0
2010-01-15 15:00:00,45.96,46.17,45.96,46.09,64100.0,38.4818,38.6577,38.4818,38.5907,64100.0
2010-01-15 15:30:00,46.09,46.16,45.96,46.12,182300.0,38.5907,38.6493,38.4818,38.6158,182300.0
2010-01-19 09:30:00,46.16,46.38,46.14,46.33,124100.0,38.6493,38.8335,38.6325,38.7916,124100.0
2010-01-19 10:00:00,46.33,46.42,46.3,46.33,51700.0,38.7916,38.867,38.7665,38.7916,51700.0
2010-01-19 10:30:00,46.31,46.56,46.29,46.55,57500.0,38.7749,38.9842,38.7581,38.9758,57500.0
2010-01-19 11:00:00,46.55,46.66,46.53,46.66,66700.0,38.9758,39.0679,38.9591,39.0679,66700.0
2010-01-19 11:30:00,46.66,46.68,46.6,46.64,52400.0,39.0679,39.0847,39.0177,39.0512,52400.0
2010-01-19 12:00:00,46.64,46.76,46.64,46.71,48900.0,39.0512,39.1517,39.0512,39.1098,48900.0
2010-01-19 12:30:00,46.72,46.83,46.7,46.8,48300.0,39.1182,39.2103,39.1014,39.1852,48300.0
2010-01-19 13:00:00,46.79,46.85,46.7,46.84,90000.0,39.1768,39.227,39.1014,39.2186,90000.0
2010-01-19 13:30:00,46.83,46.92,46.76,46.77,68600.0,39.2103,39.2856,39.1517,39.16,68600.0
2010-01-19 14:00:00,46.78,46.87,46.75,46.87,42200.0,39.1684,39.2438,39.1433,39.2438,42200.0
2010-01-19 14:30:00,46.87,46.9,46.84,46.85,68200.0,39.2438,39.2689,39.2186,39.227,68200.0
2010-01-19 15:00:00,46.85,46.89,46.78,46.88,49500.0,39.227,39.2605,39.1684,39.2521,49500.0
2010-01-19 15:30:00,46.87,46.94,46.85,46.9,176300.0,39.2438,39.3024,39.227,39.2689,176300.0
2010-01-20 09:30:00,46.53,47.4,46.5,46.7,217400.0,38.9591,39.6875,38.934,39.1014,217400.0
2010-01-20 10:00:00,46.69,46.76,46.47,46.5,102000.0,39.0931,39.1517,38.9088,38.934,102000.0
2010-01-20 10:30:00,46.49,46.72,46.46,46.62,93900.0,38.9256,39.1182,38.9005,39.0344,93900.0
2010-01-20 11:00:00,46.62,46.82,46.56,46.8,130400.0,39.0344,39.2019,38.9842,39.1852,130400.0
2010-01-20 11:30:00,46.81,46.81,46.63,46.67,64200.0,39.1935,39.1935,39.0428,39.0763,64200.0
2010-01-20 12:00:00,46.67,46.89,46.65,46.88,84400.0,39.0763,39.2605,39.0596,39.2521,84400.0
2010-01-20 12:30:00,46.88,47.16,46.87,47.16,186400.0,39.2521,39.4866,39.2438,39.4866,186400.0
2010-01-20 13:00:00,47.15,47.2,46.92,46.94,115200.0,39.4782,39.5201,39.2856,39.3024,115200.0
2010-01-20 13:30:00,46.94,47.09,46.92,47.09,66900.0,39.3024,39.428,39.2856,39.428,66900.0
2010-01-20 14:00:00,47.09,47.16,47.04,47.09,115400.0,39.428,39.4866,39.3861,39.428,115400.0
2010-01-20 14:30:00,47.09,47.24,47.09,47.24,99400.0,39.428,39.5536,39.428,39.5536,99400.0
2010-01-20 15:00:00,47.23,47.26,47.11,47.22,197900.0,39.5452,39.5703,39.4447,39.5368,197900.0
2010-01-20 15:30:00,47.21,47.26,47.09,47.12,388200.0,39.5284,39.5703,39.428,39.4531,388200.0
2010-01-21 09:30:00,47.11,47.25,46.5,46.51,297700.0,39.4447,39.5619,38.934,38.9423,297700.0
2010-01-21 10:00:00,46.51,46.75,46.25,46.25,232100.0,38.9423,39.1433,38.7246,38.7246,232100.0
2010-01-21 10:30:00,46.26,46.37,46.09,46.28,103700.0,38.733,38.8251,38.5907,38.7498,103700.0
2010-01-21 11:00:00,46.27,46.34,46.02,46.06,110500.0,38.7414,38.8,38.5321,38.5656,110500.0
2010-01-21 11:30:00,46.06,46.32,45.87,46.25,145800.0,38.5656,38.7833,38.4065,38.7246,145800.0
2010-01-21 12:00:00,46.25,46.52,46.17,46.28,126300.0,38.7246,38.9507,38.6577,38.7498,126300.0
2010-01-21 12:30:00,46.29,46.41,46.23,46.23,65000.0,38.7581,38.8586,38.7079,38.7079,65000.0
2010-01-21 13:00:00,46.24,46.25,46.02,46.04,69900.0,38.7163,38.7246,38.5321,38.5488,69900.0
2010-01-21 13:30:00,46.04,46.17,46.03,46.09,83200.0,38.5488,38.6577,38.5404,38.5907,83200.0
2010-01-21 14:00:00,46.08,46.1,45.9,46.06,107000.0,38.5823,38.599,38.4316,38.5656,107000.0
2010-01-21 14:30:00,46.05,46.14,46.01,46.04,171500.0,38.5572,38.6325,38.5237,38.5488,171500.0
2010-01-21 15:00:00,46.04,46.1,45.81,45.82,101500.0,38.5488,38.599,38.3562,38.3646,101500.0
2010-01-21 15:30:00,45.82,46.11,45.78,45.82,381700.0,38.3646,38.6074,38.3311,38.3646,381700.0
2010-01-22 09:30:00,45.68,45.76,45.01,45.69,148800.0,38.2474,38.3144,37.6864,38.2558,148800.0
2010-01-22 10:00:00,45.7,45.87,45.37,45.83,118400.0,38.2641,38.4065,37.9878,38.373,118400.0
2010-01-22 10:30:00,45.83,45.88,45.55,45.64,66400.0,38.373,38.4148,38.1385,38.2139,66400.0
2010-01-22 11:00:00,45.64,45.9,45.63,45.77,135100.0,38.2139,38.4316,38.2055,38.3227,135100.0
2010-01-22 11:30:00,45.76,45.77,45.48,45.53,44400.0,38.3144,38.3227,38.0799,38.1218,44400.0
2010-01-22 12:00:00,45.54,45.62,45.45,45.57,89800.0,38.1302,38.1972,38.0548,38.1553,89800.0
2010-01-22 12:30:00,45.57,45.6,45.35,45.4,68700.0,38.1553,38.1804,37.9711,38.0129,68700.0
2010-01-22 13:00:00,45.4,45.44,45.31,45.39,55800.0,38.0129,38.0464,37.9376,38.0046,55800.0
2010-01-22 13:30:00,45.38,45.43,45.21,45.39,52100.0,37.9962,38.0381,37.8539,38.0046,52100.0
2010-01-22 14:00:00,45.38,45.48,45.23,45.24,68300.0,37.9962,38.0799,37.8706,37.879,68300.0
2010-01-22 14:30:00,45.25,45.37,45.14,45.21,100800.0,37.8874,37.9878,37.7953,37.8539,100800.0
2010-01-22 15:00:00,45.17,45.37,45.02,45.13,142100.0,37.8204,37.9878,37.6948,37.7869,142100.0
2010-01-22 15:30:00,45.13,45.18,44.84,44.88,353900.0,37.7869,37.8287,37.5441,37.5776,353900.0
2010-01-25 09:30:00,45.17,45.38,45.16,45.26,60800.0,37.8204,37.9962,37.812,37.8957,60800.0
2010-01-25 10:00:00,45.24,45.49,45.09,45.42,86300.0,37.879,38.0883,37.7534,38.0297,86300.0
2010-01-25 10:30:00,45.43,45.45,45.24,45.31,49800.0,38.0381,38.0548,37.879,37.9376,49800.0
2010-01-25 11:00:00,45.3,45.3,45.02,45.26,65800.0,37.9292,37.9292,37.6948,37.8957,65800.0
2010-01-25 11:30:00,45.26,45.28,45.07,45.15,64300.0,37.8957,37.9125,37.7366,37.8036,64300.0
2010-01-25 12:00:00,45.14,45.31,45.14,45.22,37000.0,37.7953,37.9376,37.7953,37.8622,37000.0
2010-01-25 12:30:00,45.22,45.28,45.18,45.19,31500.0,37.8622,37.9125,37.8287,37.8371,31500.0
2010-01-25 13:00:00,45.19,45.2,45.09,45.11,34700.0,37.8371,37.8455,37.7534,37.7701,34700.0
2010-01-25 13:30:00,45.12,45.13,45.01,45.05,34100.0,37.7785,37.7869,37.6864,37.7199,34100.0
2010-01-25 14:00:00,45.05,45.14,45.04,45.1,47600.0,37.7199,37.7953,37.7115,37.7618,47600.0
2010-01-25 14:30:00,45.09,45.21,45.07,45.21,35700.0,37.7534,37.8539,37.7366,37.8539,35700.0
2010-01-25 15:00:00,45.2,45.23,45.13,45.15,56100.0,37.8455,37.8706,37.7869,37.8036,56100.0
2010-01-25 15:30:00,45.15,45.24,45.03,45.04,186900.0,37.8036,37.879,37.7031,37.7115,186900.0
2010-01-26 09:30:00,44.91,45.27,44.49,44.81,108200.0,37.6027,37.9041,37.251,37.5189,108200.0
2010-01-26 10:00:00,44.83,45.12,44.75,44.93,90500.0,37.5357,37.7785,37.4687,37.6194,90500.0
2010-01-26 10:30:00,44.93,45.02,44.73,44.93,64900.0,37.6194,37.6948,37.452,37.6194,64900.0
2010-01-26 11:00:00,44.93,45.07,44.92,45.07,50900.0,37.6194,37.7366,37.611,37.7366,50900.0
2010-01-26 11:30:00,45.06,45.11,44.91,44.92,42200.0,37.7283,37.7701,37.6027,37.611,42200.0
2010-01-26 12:00:00,44.93,44.93,44.81,44.84,24600.0,37.6194,37.6194,37.5189,37.5441,24600.0
2010-01-26 12:30:00,44.85,45.03,44.8,45.03,46700.0,37.5524,37.7031,37.5106,37.7031,46700.0
2010-01-26 13:00:00,45.04,45.05,44.9,44.9,41800.0,37.7115,37.7199,37.5943,37.5943,41800.0
2010-01-26 13:30:00,44.91,45.02,44.88,44.99,25300.0,37.6027,37.6948,37.5776,37.6697,25300.0
2010-01-26 14:00:00,45.01,45.02,44.8,44.81,35100.0,37.6864,37.6948,37.5106,37.5189,35100.0
2010-01-26 14:30:00,44.8,44.89,44.76,44.81,73500.0,37.5106,37.5859,37.4771,37.5189,73500.0
2010-01-26 15:00:00,44.84,44.87,44.54,44.65,167600.0,37.5441,37.5692,37.2929,37.385,167600.0
2010-01-26 15:30:00,44.65,44.71,44.4,44.51,308600.0,37.385,37.4352,37.1757,37.2678,308600.0
2010-01-27 09:30:00,44.72,44.91,44.36,44.47,107600.0,37.4436,37.6027,37.1422,37.2343,107600.0
2010-01-27 10:00:00,44.45,44.51,44.16,44.48,106600.0,37.2175,37.2678,36.9747,37.2426,106600.0
2010-01-27 10:30:00,44.48,44.59,44.22,44.54,75700.0,37.2426,37.3347,37.0249,37.2929,75700.0
2010-01-27 11:00:00,44.55,44.67,44.47,44.63,56700.0,37.3013,37.4017,37.2343,37.3682,56700.0
2010-01-27 11:30:00,44.62,44.62,44.4,44.41,47300.0,37.3599,37.3599,37.1757,37.184,47300.0
2010-01-27 12:00:00,44.42,44.57,44.33,44.55,75900.0,37.1924,37.318,37.117,37.3013,75900.0
2010-01-27 12:30:00,44.56,44.56,44.28,44.35,58300.0,37.3096,37.3096,37.0752,37.1338,58300.0
2010-01-27 13:00:00,44.33,44.4,44.25,44.28,38300.0,37.117,37.1757,37.0501,37.0752,38300.0
2010-01-27 13:30:00,44.29,44.45,44.28,44.43,44100.0,37.0836,37.2175,37.0752,37.2008,44100.0
2010-01-27 14:00:00,44.43,44.57,44.18,44.32,95200.0,37.2008,37.318,36.9915,37.1087,95200.0
2010-01-27 14:30:00,44.31,44.62,44.19,44.55,99200.0,37.1003,37.3599,36.9998,37.3013,99200.0
2010-01-27 15:00:00,44.55,44.59,44.25,44.55,141900.0,37.3013,37.3347,37.0501,37.3013,141900.0
2010-01-27 15:30:00,44.54,44.78,44.54,44.64,206800.0,37.2929,37.4938,37.2929,37.3766,206800.0
2010-01-28 09:30:00,44.84,44.85,44.29,44.45,53300.0,37.5441,37.5524,37.0836,37.2175,53300.0
2010-01-28 10:00:00,44.45,44.57,44.22,44.52,130900.0,37.2175,37.318,37.0249,37.2761,130900.0
2010-01-28 10:30:00,44.52,44.6,44.32,44.44,53900.0,37.2761,37.3431,37.1087,37.2091,53900.0
2010-01-28 11:00:00,44.45,44.46,44.24,44.28,99100.0,37.2175,37.2259,37.0417,37.0752,99100.0
2010-01-28 11:30:00,44.28,44.28,43.91,44.16,86100.0,37.0752,37.0752,36.7654,36.9747,86100.0
2010-01-28 12:00:00,44.15,44.18,44.0,44.01,62300.0,36.9663,36.9915,36.8407,36.8491,62300.0
2010-01-28 12:30:00,44.01,44.11,43.98,44.09,111700.0,36.8491,36.9328,36.824,36.9161,111700.0
2010-01-28 13:00:00,44.1,44.14,44.03,44.1,83400.0,36.9245,36.958,36.8659,36.9245,83400.0
2010-01-28 13:30:00,44.1,44.21,44.07,44.1,64700.0,36.9245,37.0166,36.8994,36.9245,64700.0
2010-01-28 14:00:00,44.12,44.14,43.91,44.09,58500.0,36.9412,36.958,36.7654,36.9161,58500.0
2010-01-28 14:30:00,44.09,44.18,44.03,44.08,134200.0,36.9161,36.9915,36.8659,36.9077,134200.0
2010-01-28 15:00:00,44.08,44.24,44.04,44.07,250900.0,36.9077,37.0417,36.8742,36.8994,250900.0
2010-01-28 15:30:00,44.05,44.17,43.89,43.92,424300.0,36.8826,36.9831,36.7486,36.7738,424300.0
2010-01-29 09:30:00,44.3,44.45,43.9,44.4,215300.0,37.0919,37.2175,36.757,37.1757,215300.0
2010-01-29 10:00:00,44.4,44.76,44.31,44.73,167200.0,37.1757,37.4771,37.1003,37.452,167200.0
2010-01-29 10:30:00,44.73,44.86,44.51,44.76,166500.0,37.452,37.5608,37.2678,37.4771,166500.0
2010-01-29 11:00:00,44.75,44.87,44.67,44.77,155200.0,37.4687,37.5692,37.4017,37.4855,155200.0
2010-01-29 11:30:00,44.78,44.79,44.48,44.51,111900.0,37.4938,37.5022,37.2426,37.2678,111900.0
2010-01-29 12:00:00,44.48,44.77,44.45,44.75,112000.0,37.2426,37.4855,37.2175,37.4687,112000.0
2010-01-29 12:30:00,44.75,44.75,44.56,44.69,65700.0,37.4687,37.4687,37.3096,37.4185,65700.0
2010-01-29 13:00:00,44.69,44.72,44.58,44.61,52200.0,37.4185,37.4436,37.3264,37.3515,52200.0
2010-01-29 13:30:00,44.61,44.63,44.43,44.54,79700.0,37.3515,37.3682,37.2008,37.2929,79700.0
2010-01-29 14:00:00,44.54,44.63,44.43,44.46,93400.0,37.2929,37.3682,37.2008,37.2259,93400.0
2010-01-29 14:30:00,44.46,44.49,44.17,44.24,86800.0,37.2259,37.251,36.9831,37.0417,86800.0
2010-01-29 15:00:00,44.26,44.33,44.03,44.05,145300.0,37.0584,37.117,36.8659,36.8826,145300.0
2010-01-29 15:30:00,44.05,44.12,43.86,43.86,304200.0,36.8826,36.9412,36.7235,36.7235,304200.0
2010-02-01 09:30:00,44.07,44.32,43.84,43.86,107900.0,36.8994,37.1087,36.7068,36.7235,107900.0
2010-02-01 10:00:00,43.87,44.26,43.86,44.09,88000.0,36.7319,37.0584,36.7235,36.9161,88000.0
2010-02-01 10:30:00,44.1,44.22,43.96,43.98,84600.0,36.9245,37.0249,36.8072,36.824,84600.0
2010-02-01 11:00:00,43.95,44.39,43.91,44.34,70600.0,36.7989,37.1673,36.7654,37.1254,70600.0
2010-02-01 11:30:00,44.33,44.36,43.9,43.9,43200.0,37.117,37.1422,36.757,36.757,43200.0
2010-02-01 12:00:00,43.9,44.06,43.9,44.04,36700.0,36.757,36.891,36.757,36.8742,36700.0
2010-02-01 12:30:00,44.05,44.18,44.04,44.1,36800.0,36.8826,36.9915,36.8742,36.9245,36800.0
2010-02-01 13:00:00,44.09,44.28,44.08,44.26,54600.0,36.9161,37.0752,36.9077,37.0584,54600.0
2010-02-01 13:30:00,44.25,44.26,44.05,44.07,69100.0,37.0501,37.0584,36.8826,36.8994,69100.0
2010-02-01 14:00:00,44.08,44.15,44.02,44.07,44200.0,36.9077,36.9663,36.8575,36.8994,44200.0
2010-02-01 14:30:00,44.07,44.22,44.07,44.13,59900.0,36.8994,37.0249,36.8994,36.9496,59900.0
2010-02-01 15:00:00,44.13,44.26,44.1,44.24,78700.0,36.9496,37.0584,36.9245,37.0417,78700.0
2010-02-01 15:30:00,44.24,44.36,44.17,44.36,352500.0,37.0417,37.1422,36.9831,37.1422,352500.0
2010-02-02 09:30:00,44.4,44.48,44.08,44.18,80100.0,37.1757,37.2426,36.9077,36.9915,80100.0
2010-02-02 10:00:00,44.22,44.75,44.09,44.71,95700.0,37.0249,37.4687,36.9161,37.4352,95700.0
2010-02-02 10:30:00,44.7,44.76,44.43,44.48,75600.0,37.4268,37.4771,37.2008,37.2426,75600.0
2010-02-02 11:00:00,44.49,44.62,44.36,44.51,96600.0,37.251,37.3599,37.1422,37.2678,96600.0
2010-02-02 11:30:00,44.51,44.63,44.42,44.42,50400.0,37.2678,37.3682,37.1924,37.1924,50400.0
2010-02-02 12:00:00,44.42,44.62,44.4,44.6,34500.0,37.1924,37.3599,37.1757,37.3431,34500.0
2010-02-02 12:30:00,44.61,44.62,44.49,44.51,17200.0,37.3515,37.3599,37.251,37.2678,17200.0
2010-02-02 13:00:00,44.51,44.54,44.36,44.54,38700.0,37.2678,37.2929,37.1422,37.2929,38700.0
2010-02-02 13:30:00,44.55,44.62,44.52,44.57,56200.0,37.3013,37.3599,37.2761,37.318,56200.0
2010-02-02 14:00:00,44.57,44.59,44.48,44.54,64000.0,37.318,37.3347,37.2426,37.2929,64000.0
2010-02-02 14:30:00,44.54,44.6,44.48,44.54,66100.0,37.2929,37.3431,37.2426,37.2929,66100.0
2010-02-02 15:00:00,44.54,44.76,44.49,44.63,221100.0,37.2929,37.4771,37.251,37.3682,221100.0
2010-02-02 15:30:00,44.63,44.72,44.58,44.66,327000.0,37.3682,37.4436,37.3264,37.3934,327000.0
2010-02-03 09:30:00,44.45,44.81,44.39,44.7,90600.0,37.2175,37.5189,37.1673,37.4268,90600.0
2010-02-03 10:00:00,44.69,44.84,44.37,44.4,94000.0,37.4185,37.5441,37.1505,37.1757,94000.0
2010-02-03 10:30:00,44.39,44.53,44.22,44.47,78900.0,37.1673,37.2845,37.0249,37.2343,78900.0
2010-02-03 11:00:00,44.47,44.68,44.44,44.47,124200.0,37.2343,37.4101,37.2091,37.2343,124200.0
2010-02-03 11:30:00,44.46,44.49,44.25,44.28,82600.0,37.2259,37.251,37.0501,37.0752,82600.0
2010-02-03 12:00:00,44.27,44.49,44.26,44.4,43700.0,37.0668,37.251,37.0584,37.1757,43700.0
2010-02-03 12:30:00,44.41,44.62,44.39,44.58,51200.0,37.184,37.3599,37.1673,37.3264,51200.0
2010-02-03 13:00:00,44.59,44.81,44.58,44.8,64300.0,37.3347,37.5189,37.3264,37.5106,64300.0
2010-02-03 13:30:00,44.8,44.87,44.66,44.71,55400.0,37.5106,37.5692,37.3934,37.4352,55400.0
2010-02-03 14:00:00,44.72,44.74,44.52,44.55,69400.0,37.4436,37.4603,37.2761,37.3013,69400.0
2010-02-03 14:30:00,44.55,44.6,44.46,44.55,50000.0,37.3013,37.3431,37.2259,37.3013,50000.0
2010-02-03 15:00:00,44.56,44.74,44.45,44.55,88100.0,37.3096,37.4603,37.2175,37.3013,88100.0
2010-02-03 15:30:00,44.54,44.68,44.52,44.52,148100.0,37.2929,37.4101,37.2761,37.2761,148100.0
2010-02-04 09:30:00,44.14,44.31,43.9,43.97,86100.0,36.958,37.1003,36.757,36.8156,86100.0
2010-02-04 10:00:00,43.98,44.21,43.87,43.95,88700.0,36.824,37.0166,36.7319,36.7989,88700.0
2010-02-04 10:30:00,43.97,44.16,43.77,43.8,76900.0,36.8156,36.9747,36.6482,36.6733,76900.0
2010-02-04 11:00:00,43.82,44.06,43.78,44.06,54000.0,36.69,36.891,36.6565,36.891,54000.0
2010-02-04 11:30:00,44.06,44.06,43.65,43.81,93000.0,36.891,36.891,36.5477,36.6817,93000.0
2010-02-04 12:00:00,43.83,43.88,43.69,43.72,56100.0,36.6984,36.7403,36.5812,36.6063,56100.0
2010-02-04 12:30:00,43.71,43.76,43.56,43.73,94000.0,36.5979,36.6398,36.4723,36.6147,94000.0
2010-02-04 13:00:00,43.74,43.74,43.51,43.57,88700.0,36.623,36.623,36.4305,36.4807,88700.0
2010-02-04 13:30:00,43.57,43.57,43.38,43.5,128800.0,36.4807,36.4807,36.3216,36.4221,128800.0
2010-02-04 14:00:00,43.5,43.75,43.46,43.7,204600.0,36.4221,36.6314,36.3886,36.5896,204600.0
2010-02-04 14:30:00,43.67,43.77,43.55,43.59,95100.0,36.5644,36.6482,36.464,36.4975,95100.0
2010-02-04 15:00:00,43.59,43.64,43.42,43.52,136100.0,36.4975,36.5393,36.3551,36.4388,136100.0
2010-02-04 15:30:00,43.51,43.54,43.14,43.14,634900.0,36.4305,36.4556,36.1207,36.1207,634900.0
2010-02-05 09:30:00,43.18,43.65,43.03,43.14,264100.0,36.1542,36.5477,36.0286,36.1207,264100.0
2010-02-05 10:00:00,43.13,43.25,42.93,43.19,146200.0,36.1123,36.2128,35.9448,36.1625,146200.0
2010-02-05 10:30:00,43.2,43.36,43.09,43.11,120500.0,36.1709,36.3049,36.0788,36.0956,120500.0
2010-02-05 11:00:00,43.12,43.14,42.97,43.06,61000.0,36.1039,36.1207,35.9783,36.0537,61000.0
2010-02-05 11:30:00,43.04,43.06,42.69,42.8,168100.0,36.0369,36.0537,35.7439,35.836,168100.0
2010-02-05 12:00:00,42.8,42.93,42.8,42.89,109800.0,35.836,35.9448,35.836,35.9113,109800.0
2010-02-05 12:30:00,42.88,42.88,42.66,42.84,129800.0,35.903,35.903,35.7188,35.8695,129800.0
2010-02-05 13:00:00,42.84,42.84,42.54,42.61,146200.0,35.8695,35.8695,35.6183,35.6769,146200.0
2010-02-05 13:30:00,42.6,42.67,42.17,42.19,218900.0,35.6685,35.7271,35.3085,35.3252,218900.0
2010-02-05 14:00:00,42.19,42.58,42.15,42.58,297400.0,35.3252,35.6518,35.2918,35.6518,297400.0
2010-02-05 14:30:00,42.57,42.8,42.43,42.78,220600.0,35.6434,35.836,35.5262,35.8192,220600.0
2010-02-05 15:00:00,42.78,43.26,42.78,43.07,366800.0,35.8192,36.2211,35.8192,36.0621,366800.0
2010-02-05 15:30:00,43.08,43.38,43.04,43.32,416300.0,36.0704,36.3216,36.0369,36.2714,416300.0
2010-02-08 09:30:00,43.5,44.04,43.01,44.01,266800.0,36.4221,36.8742,36.0118,36.8491,266800.0
2010-02-08 10:00:00,44.01,44.35,43.88,43.96,176400.0,36.8491,37.1338,36.7403,36.8072,176400.0
2010-02-08 10:30:00,43.96,44.09,43.81,43.98,96600.0,36.8072,36.9161,36.6817,36.824,96600.0
2010-02-08 11:00:00,43.99,44.19,43.81,43.86,108600.0,36.8324,36.9998,36.6817,36.7235,108600.0
2010-02-08 11:30:00,43.88,43.95,43.79,43.86,69000.0,36.7403,36.7989,36.6649,36.7235,69000.0
2010-02-08 12:00:00,43.86,43.96,43.8,43.96,79300.0,36.7235,36.8072,36.6733,36.8072,79300.0
2010-02-08 12:30:00,43.96,44.15,43.91,44.0,68100.0,36.8072,36.9663,36.7654,36.8407,68100.0
2010-02-08 13:00:00,43.98,44.01,43.74,43.81,98000.0,36.824,36.8491,36.623,36.6817,98000.0
2010-02-08 13:30:00,43.81,43.82,43.68,43.76,48200.0,36.6817,36.69,36.5728,36.6398,48200.0
2010-02-08 14:00:00,43.76,43.86,43.76,43.78,66900.0,36.6398,36.7235,36.6398,36.6565,66900.0
2010-02-08 14:30:00,43.78,43.85,43.65,43.69,115100.0,36.6565,36.7151,36.5477,36.5812,115100.0
2010-02-08 15:00:00,43.69,43.76,43.55,43.65,134100.0,36.5812,36.6398,36.464,36.5477,134100.0
2010-02-08 15:30:00,43.64,43.71,43.52,43.54,386000.0,36.5393,36.5979,36.4388,36.4556,386000.0
2010-02-09 09:30:00,44.02,44.38,43.87,44.02,96700.0,36.8575,37.1589,36.7319,36.8575,96700.0
2010-02-09 10:00:00,44.04,44.3,43.91,44.07,80100.0,36.8742,37.0919,36.7654,36.8994,80100.0
2010-02-09 10:30:00,44.06,44.2,43.89,43.93,63900.0,36.891,37.0082,36.7486,36.7821,63900.0
2010-02-09 11:00:00,43.93,43.94,43.68,43.86,87700.0,36.7821,36.7905,36.5728,36.7235,87700.0
2010-02-09 11:30:00,43.88,44.37,43.82,44.2,156100.0,36.7403,37.1505,36.69,37.0082,156100.0
2010-02-09 12:00:00,44.2,44.56,44.18,44.34,90300.0,37.0082,37.3096,36.9915,37.1254,90300.0
2010-02-09 12:30:00,44.36,44.38,43.89,44.27,155900.0,37.1422,37.1589,36.7486,37.0668,155900.0
2010-02-09 13:00:00,44.28,44.38,44.08,44.15,56100.0,37.0752,37.1589,36.9077,36.9663,56100.0
2010-02-09 13:30:00,44.16,44.2,44.05,44.11,90000.0,36.9747,37.0082,36.8826,36.9328,90000.0
2010-02-09 14:00:00,44.11,44.18,43.91,44.06,95600.0,36.9328,36.9915,36.7654,36.891,95600.0
2010-02-09 14:30:00,44.06,44.21,43.96,44.01,90900.0,36.891,37.0166,36.8072,36.8491,90900.0
2010-02-09 15:00:00,44.01,44.25,43.98,44.25,125900.0,36.8491,37.0501,36.824,37.0501,125900.0
2010-02-09 15:30:00,44.24,44.24,44.01,44.15,239300.0,37.0417,37.0417,36.8491,36.9663,239300.0
2010-02-10 09:30:00,43.99,44.27,43.88,43.9,138200.0,36.8324,37.0668,36.7403,36.757,138200.0
2010-02-10 10:00:00,43.92,43.98,43.62,43.71,230400.0,36.7738,36.824,36.5226,36.5979,230400.0
2010-02-10 10:30:00,43.69,43.86,43.6,43.75,112000.0,36.5812,36.7235,36.5058,36.6314,112000.0
2010-02-10 11:00:00,43.76,43.89,43.58,43.86,83800.0,36.6398,36.7486,36.4891,36.7235,83800.0
2010-02-10 11:30:00,43.88,44.01,43.59,43.65,157100.0,36.7403,36.8491,36.4975,36.5477,157100.0
2010-02-10 12:00:00,43.65,43.95,43.57,43.93,97100.0,36.5477,36.7989,36.4807,36.7821,97100.0
2010-02-10 12:30:00,43.93,44.04,43.68,43.73,122200.0,36.7821,36.8742,36.5728,36.6147,122200.0
2010-02-10 13:00:00,43.75,43.96,43.74,43.94,89400.0,36.6314,36.8072,36.623,36.7905,89400.0
2010-02-10 13:30:00,43.96,43.96,43.67,43.74,82900.0,36.8072,36.8072,36.5644,36.623,82900.0
2010-02-10 14:00:00,43.76,43.86,43.71,43.73,139000.0,36.6398,36.7235,36.5979,36.6147,139000.0
2010-02-10 14:30:00,43.74,43.9,43.58,43.88,134800.0,36.623,36.757,36.4891,36.7403,134800.0
2010-02-10 15:00:00,43.9,44.03,43.9,43.98,171300.0,36.757,36.8659,36.757,36.824,171300.0
2010-02-10 15:30:00,43.97,43.98,43.72,43.78,382900.0,36.8156,36.824,36.6063,36.6565,382900.0
2010-02-11 09:30:00,42.39,42.86,41.3,41.71,1151900.0,35.4927,35.8862,34.5801,34.9233,1151900.0
2010-02-11 10:00:00,41.73,41.8,41.31,41.4,687000.0,34.9401,34.9987,34.5884,34.6638,687000.0
2010-02-11 10:30:00,41.41,41.75,41.14,41.71,608800.0,34.6722,34.9568,34.4461,34.9233,608800.0
2010-02-11 11:00:00,41.71,42.08,41.65,41.85,521400.0,34.9233,35.2331,34.8731,35.0406,521400.0
2010-02-11 11:30:00,41.87,42.05,41.75,41.89,317200.0,35.0573,35.208,34.9568,35.0741,317200.0
2010-02-11 12:00:00,41.89,42.03,41.8,41.81,186200.0,35.0741,35.1913,34.9987,35.0071,186200.0
2010-02-11 12:30:00,41.81,41.87,41.63,41.82,193000.0,35.0071,35.0573,34.8564,35.0155,193000.0
2010-02-11 13:00:00,41.8,41.9,41.75,41.78,322600.0,34.9987,35.0824,34.9568,34.982,322600.0
2010-02-11 13:30:00,41.77,41.86,41.67,41.76,282900.0,34.9736,35.0489,34.8899,34.9652,282900.0
2010-02-11 14:00:00,41.75,41.83,41.67,41.76,358300.0,34.9568,35.0238,34.8899,34.9652,358300.0
2010-02-11 14:30:00,41.77,41.78,41.6,41.63,355100.0,34.9736,34.982,34.8312,34.8564,355100.0
2010-02-11 15:00:00,41.64,41.66,41.49,41.49,491800.0,34.8647,34.8815,34.7391,34.7391,491800.0
2010-02-11 15:30:00,41.49,41.5,41.19,41.35,1033500.0,34.7391,34.7475,34.488,34.6219,1033500.0
2010-02-12 09:30:00,41.15,41.27,40.66,41.04,381300.0,34.4545,34.5549,34.0442,34.3624,381300.0
2010-02-12 10:00:00,41.04,41.38,40.98,41.33,489800.0,34.3624,34.647,34.3121,34.6052,489800.0
2010-02-12 10:30:00,41.36,41.41,41.19,41.21,237600.0,34.6303,34.6722,34.488,34.5047,237600.0
2010-02-12 11:00:00,41.2,41.53,41.2,41.43,166400.0,34.4963,34.7726,34.4963,34.6889,166400.0
2010-02-12 11:30:00,41.44,41.64,41.37,41.48,142300.0,34.6973,34.8647,34.6387,34.7308,142300.0
2010-02-12 12:00:00,41.5,41.64,41.4,41.5,114300.0,34.7475,34.8647,34.6638,34.7475,114300.0
2010-02-12 12:30:00,41.51,41.53,41.4,41.49,236800.0,34.7559,34.7726,34.6638,34.7391,236800.0
2010-02-12 13:00:00,41.51,41.55,41.36,41.43,172100.0,34.7559,34.7894,34.6303,34.6889,172100.0
2010-02-12 13:30:00,41.42,41.53,41.37,41.5,88100.0,34.6805,34.7726,34.6387,34.7475,88100.0
2010-02-12 14:00:00,41.51,41.68,41.49,41.64,125700.0,34.7559,34.8982,34.7391,34.8647,125700.0
2010-02-12 14:30:00,41.64,41.75,41.61,41.7,213700.0,34.8647,34.9568,34.8396,34.915,213700.0
2010-02-12 15:00:00,41.69,41.76,41.52,41.66,196300.0,34.9066,34.9652,34.7643,34.8815,196300.0
2010-02-12 15:30:00,41.67,41.88,41.6,41.82,556200.0,34.8899,35.0657,34.8312,35.0155,556200.0
2010-02-16 09:30:00,42.11,42.21,41.83,41.99,181900.0,35.2583,35.342,35.0238,35.1578,181900.0
2010-02-16 10:00:00,41.99,42.04,41.87,41.98,158100.0,35.1578,35.1997,35.0573,35.1494,158100.0
2010-02-16 10:30:00,41.99,42.03,41.79,41.79,105300.0,35.1578,35.1913,34.9903,34.9903,105300.0
2010-02-16 11:00:00,41.8,41.84,41.66,41.83,128400.0,34.9987,35.0322,34.8815,35.0238,128400.0
2010-02-16 11:30:00,41.85,42.01,41.79,42.0,133800.0,35.0406,35.1745,34.9903,35.1662,133800.0
2010-02-16 12:00:00,42.01,42.03,41.96,41.99,96700.0,35.1745,35.1913,35.1327,35.1578,96700.0
2010-02-16 12:30:00,41.99,42.03,41.95,41.99,78400.0,35.1578,35.1913,35.1243,35.1578,78400.0
2010-02-16 13:00:00,42.0,42.01,41.93,41.99,86500.0,35.1662,35.1745,35.1076,35.1578,86500.0
2010-02-16 13:30:00,42.0,42.02,41.95,42.01,113600.0,35.1662,35.1829,35.1243,35.1745,113600.0
2010-02-16 14:00:00,42.01,42.07,41.94,42.01,152400.0,35.1745,35.2248,35.1159,35.1745,152400.0
2010-02-16 14:30:00,42.0,42.14,41.95,42.14,163500.0,35.1662,35.2834,35.1243,35.2834,163500.0
2010-02-16 15:00:00,42.13,42.21,42.13,42.19,193100.0,35.275,35.342,35.275,35.3252,193100.0
2010-02-16 15:30:00,42.18,42.4,42.18,42.38,415700.0,35.3169,35.5011,35.3169,35.4843,415700.0
2010-02-17 09:30:00,42.25,42.54,42.09,42.47,192800.0,35.3755,35.6183,35.2415,35.5597,192800.0
2010-02-17 10:00:00,42.47,42.52,42.35,42.48,151100.0,35.5597,35.6016,35.4592,35.5681,151100.0
2010-02-17 10:30:00,42.48,42.58,42.3,42.34,200200.0,35.5681,35.6518,35.4173,35.4508,200200.0
2010-02-17 11:00:00,42.33,42.62,42.25,42.55,398100.0,35.4425,35.6853,35.3755,35.6267,398100.0
2010-02-17 11:30:00,42.54,42.58,42.46,42.5,231400.0,35.6183,35.6518,35.5513,35.5848,231400.0
2010-02-17 12:00:00,42.49,42.55,42.44,42.47,98000.0,35.5764,35.6267,35.5346,35.5597,98000.0
2010-02-17 12:30:00,42.49,42.51,42.34,42.41,123100.0,35.5764,35.5932,35.4508,35.5095,123100.0
2010-02-17 13:00:00,42.41,42.41,42.3,42.31,114000.0,35.5095,35.5095,35.4173,35.4257,114000.0
2010-02-17 13:30:00,42.3,42.35,42.19,42.22,187000.0,35.4173,35.4592,35.3252,35.3504,187000.0
2010-02-17 14:00:00,42.22,42.38,42.15,42.28,204300.0,35.3504,35.4843,35.2918,35.4006,204300.0
2010-02-17 14:30:00,42.29,42.37,42.27,42.36,106600.0,35.409,35.476,35.3922,35.4676,106600.0
2010-02-17 15:00:00,42.35,42.43,42.3,42.38,130100.0,35.4592,35.5262,35.4173,35.4843,130100.0
2010-02-17 15:30:00,42.39,42.41,42.3,42.37,349300.0,35.4927,35.5095,35.4173,35.476,349300.0
2010-02-18 09:30:00,42.3,42.74,42.29,42.65,92100.0,35.4173,35.7858,35.409,35.7104,92100.0
2010-02-18 10:00:00,42.65,42.78,42.49,42.6,96600.0,35.7104,35.8192,35.5764,35.6685,96600.0
2010-02-18 10:30:00,42.59,42.72,42.5,42.62,82600.0,35.6602,35.769,35.5848,35.6853,82600.0
2010-02-18 11:00:00,42.61,42.68,42.53,42.54,116800.0,35.6769,35.7355,35.6099,35.6183,116800.0
2010-02-18 11:30:00,42.53,42.63,42.5,42.59,40300.0,35.6099,35.6937,35.5848,35.6602,40300.0
2010-02-18 12:00:00,42.59,42.68,42.42,42.44,85500.0,35.6602,35.7355,35.5178,35.5346,85500.0
2010-02-18 12:30:00,42.44,42.51,42.36,42.44,228600.0,35.5346,35.5932,35.4676,35.5346,228600.0
2010-02-18 13:00:00,42.43,42.61,42.42,42.55,33600.0,35.5262,35.6769,35.5178,35.6267,33600.0
2010-02-18 13:30:00,42.55,42.78,42.54,42.74,63700.0,35.6267,35.8192,35.6183,35.7858,63700.0
2010-02-18 14:00:00,42.74,42.74,42.63,42.69,61500.0,35.7858,35.7858,35.6937,35.7439,61500.0
2010-02-18 14:30:00,42.68,42.77,42.68,42.73,40800.0,35.7355,35.8109,35.7355,35.7774,40800.0
2010-02-18 15:00:00,42.73,42.76,42.69,42.74,70300.0,35.7774,35.8025,35.7439,35.7858,70300.0
2010-02-18 15:30:00,42.75,42.84,42.68,42.69,271300.0,35.7941,35.8695,35.7355,35.7439,271300.0
2010-02-19 09:30:00,42.5,42.75,42.34,42.36,204000.0,35.5848,35.7941,35.4508,35.4676,204000.0
2010-02-19 10:00:00,42.33,42.62,42.33,42.56,107700.0,35.4425,35.6853,35.4425,35.635,107700.0
2010-02-19 10:30:00,42.57,42.67,42.43,42.62,73600.0,35.6434,35.7271,35.5262,35.6853,73600.0
2010-02-19 11:00:00,42.61,42.78,42.52,42.78,68900.0,35.6769,35.8192,35.6016,35.8192,68900.0
2010-02-19 11:30:00,42.77,42.79,42.58,42.77,104600.0,35.8109,35.8276,35.6518,35.8109,104600.0
2010-02-19 12:00:00,42.76,42.82,42.63,42.64,132900.0,35.8025,35.8527,35.6937,35.702,132900.0
2010-02-19 12:30:00,42.65,42.7,42.63,42.7,91200.0,35.7104,35.7523,35.6937,35.7523,91200.0
2010-02-19 13:00:00,42.7,42.71,42.43,42.48,110600.0,35.7523,35.7606,35.5262,35.5681,110600.0
2010-02-19 13:30:00,42.49,42.72,42.47,42.63,72500.0,35.5764,35.769,35.5597,35.6937,72500.0
2010-02-19 14:00:00,42.63,42.76,42.63,42.73,62000.0,35.6937,35.8025,35.6937,35.7774,62000.0
2010-02-19 14:30:00,42.73,42.78,42.63,42.64,48200.0,35.7774,35.8192,35.6937,35.702,48200.0
2010-02-19 15:00:00,42.65,42.66,42.49,42.6,100800.0,35.7104,35.7188,35.5764,35.6685,100800.0
2010-02-19 15:30:00,42.6,42.74,42.52,42.52,454100.0,35.6685,35.7858,35.6016,35.6016,454100.0
2010-02-22 09:30:00,42.59,42.75,42.32,42.37,90100.0,35.6602,35.7941,35.4341,35.476,90100.0
2010-02-22 10:00:00,42.37,42.37,42.14,42.14,232300.0,35.476,35.476,35.2834,35.2834,232300.0
2010-02-22 10:30:00,42.15,42.3,42.15,42.22,163500.0,35.2918,35.4173,35.2918,35.3504,163500.0
2010-02-22 11:00:00,42.23,42.3,42.17,42.21,135400.0,35.3587,35.4173,35.3085,35.342,135400.0
2010-02-22 11:30:00,42.21,42.27,42.15,42.22,92000.0,35.342,35.3922,35.2918,35.3504,92000.0
2010-02-22 12:00:00,42.22,42.22,42.17,42.2,63900.0,35.3504,35.3504,35.3085,35.3336,63900.0
2010-02-22 12:30:00,42.2,42.34,42.2,42.29,81800.0,35.3336,35.4508,35.3336,35.409,81800.0
2010-02-22 13:00:00,42.28,42.33,42.18,42.19,79300.0,35.4006,35.4425,35.3169,35.3252,79300.0
2010-02-22 13:30:00,42.19,42.19,42.05,42.05,95900.0,35.3252,35.3252,35.208,35.208,95900.0
2010-02-22 14:00:00,42.06,42.21,42.05,42.19,76700.0,35.2164,35.342,35.208,35.3252,76700.0
2010-02-22 14:30:00,42.19,42.24,42.17,42.19,136300.0,35.3252,35.3671,35.3085,35.3252,136300.0
2010-02-22 15:00:00,42.19,42.25,42.17,42.18,130600.0,35.3252,35.3755,35.3085,35.3169,130600.0
2010-02-22 15:30:00,42.19,42.2,42.07,42.11,401100.0,35.3252,35.3336,35.2248,35.2583,401100.0
2010-02-23 09:30:00,42.01,42.15,41.81,41.83,146400.0,35.1745,35.2918,35.0071,35.0238,146400.0
2010-02-23 10:00:00,41.81,41.86,41.49,41.85,275500.0,35.0071,35.0489,34.7391,35.0406,275500.0
2010-02-23 10:30:00,41.84,41.87,41.73,41.85,187500.0,35.0322,35.0573,34.9401,35.0406,187500.0
2010-02-23 11:00:00,41.85,41.93,41.7,41.84,119900.0,35.0406,35.1076,34.915,35.0322,119900.0
2010-02-23 11:30:00,41.84,41.99,41.78,41.83,133000.0,35.0322,35.1578,34.982,35.0238,133000.0
2010-02-23 12:00:00,41.83,41.87,41.67,41.68,103600.0,35.0238,35.0573,34.8899,34.8982,103600.0
2010-02-23 12:30:00,41.69,41.82,41.66,41.82,110800.0,34.9066,35.0155,34.8815,35.0155,110800.0
2010-02-23 13:00:00,41.82,41.85,41.78,41.8,158800.0,35.0155,35.0406,34.982,34.9987,158800.0
2010-02-23 13:30:00,41.79,41.8,41.59,41.71,97500.0,34.9903,34.9987,34.8229,34.9233,97500.0
2010-02-23 14:00:00,41.7,41.78,41.61,41.71,58400.0,34.915,34.982,34.8396,34.9233,58400.0
2010-02-23 14:30:00,41.7,41.86,41.64,41.78,188300.0,34.915,35.0489,34.8647,34.982,188300.0
2010-02-23 15:00:00,41.79,41.85,41.72,41.79,104200.0,34.9903,35.0406,34.9317,34.9903,104200.0
2010-02-23 15:30:00,41.79,41.8,41.57,41.59,331600.0,34.9903,34.9987,34.8061,34.8229,331600.0
2010-02-24 09:30:00,41.87,42.05,41.68,41.94,122600.0,35.0573,35.208,34.8982,35.1159,122600.0
2010-02-24 10:00:00,41.92,41.92,41.57,41.67,160500.0,35.0992,35.0992,34.8061,34.8899,160500.0
2010-02-24 10:30:00,41.67,42.07,41.64,41.9,215400.0,34.8899,35.2248,34.8647,35.0824,215400.0
2010-02-24 11:00:00,41.9,41.96,41.8,41.91,132700.0,35.0824,35.1327,34.9987,35.0908,132700.0
2010-02-24 11:30:00,41.91,42.04,41.89,41.91,100200.0,35.0908,35.1997,35.0741,35.0908,100200.0
2010-02-24 12:00:00,41.91,42.05,41.87,41.97,91800.0,35.0908,35.208,35.0573,35.141,91800.0
2010-02-24 12:30:00,41.99,42.04,41.94,41.98,102700.0,35.1578,35.1997,35.1159,35.1494,102700.0
2010-02-24 13:00:00,41.97,42.12,41.94,42.04,90200.0,35.141,35.2666,35.1159,35.1997,90200.0
2010-02-24 13:30:00,42.04,42.08,41.96,42.02,76600.0,35.1997,35.2331,35.1327,35.1829,76600.0
2010-02-24 14:00:00,42.01,42.01,41.87,41.89,105700.0,35.1745,35.1745,35.0573,35.0741,105700.0
2010-02-24 14:30:00,41.88,41.89,41.78,41.79,124400.0,35.0657,35.0741,34.982,34.9903,124400.0
2010-02-24 15:00:00,41.79,41.94,41.77,41.89,123800.0,34.9903,35.1159,34.9736,35.0741,123800.0
2010-02-24 15:30:00,41.89,42.01,41.87,42.0,255700.0,35.0741,35.1745,35.0573,35.1662,255700.0
2010-02-25 09:30:00,41.46,41.67,41.02,41.63,298900.0,34.714,34.8899,34.3456,34.8564,298900.0
2010-02-25 10:00:00,41.62,41.81,41.48,41.67,327400.0,34.848,35.0071,34.7308,34.8899,327400.0
2010-02-25 10:30:00,41.66,41.78,41.53,41.6,148100.0,34.8815,34.982,34.7726,34.8312,148100.0
2010-02-25 11:00:00,41.59,41.74,41.55,41.71,171500.0,34.8229,34.9485,34.7894,34.9233,171500.0
2010-02-25 11:30:00,41.71,41.72,41.48,41.55,223300.0,34.9233,34.9317,34.7308,34.7894,223300.0
2010-02-25 12:00:00,41.55,41.65,41.54,41.64,165000.0,34.7894,34.8731,34.781,34.8647,165000.0
2010-02-25 12:30:00,41.65,41.81,41.6,41.76,145400.0,34.8731,35.0071,34.8312,34.9652,145400.0
2010-02-25 13:00:00,41.77,41.83,41.71,41.8,123600.0,34.9736,35.0238,34.9233,34.9987,123600.0
2010-02-25 13:30:00,41.8,41.97,41.73,41.96,168400.0,34.9987,35.141,34.9401,35.1327,168400.0
2010-02-25 14:00:00,41.98,42.07,41.85,41.93,223700.0,35.1494,35.2248,35.0406,35.1076,223700.0
2010-02-25 14:30:00,41.92,42.04,41.91,41.99,175500.0,35.0992,35.1997,35.0908,35.1578,175500.0
2010-02-25 15:00:00,41.99,42.12,41.95,42.02,226400.0,35.1578,35.2666,35.1243,35.1829,226400.0
2010-02-25 15:30:00,42.02,42.16,41.96,42.16,669000.0,35.1829,35.3001,35.1327,35.3001,669000.0
2010-02-26 09:30:00,41.98,42.51,41.98,42.35,192500.0,35.1494,35.5932,35.1494,35.4592,192500.0
2010-02-26 10:00:00,42.35,42.38,42.03,42.14,95700.0,35.4592,35.4843,35.1913,35.2834,95700.0
2010-02-26 10:30:00,42.13,42.46,42.13,42.41,133700.0,35.275,35.5513,35.275,35.5095,133700.0
2010-02-26 11:00:00,42.4,42.5,42.34,42.34,99300.0,35.5011,35.5848,35.4508,35.4508,99300.0
2010-02-26 11:30:00,42.34,42.48,42.31,42.4,97900.0,35.4508,35.5681,35.4257,35.5011,97900.0
2010-02-26 12:00:00,42.41,42.41,42.15,42.22,107900.0,35.5095,35.5095,35.2918,35.3504,107900.0
2010-02-26 12:30:00,42.23,42.28,42.15,42.26,90100.0,35.3587,35.4006,35.2918,35.3839,90100.0
2010-02-26 13:00:00,42.28,42.32,42.23,42.32,70900.0,35.4006,35.4341,35.3587,35.4341,70900.0
2010-02-26 13:30:00,42.33,42.39,42.26,42.34,123400.0,35.4425,35.4927,35.3839,35.4508,123400.0
2010-02-26 14:00:00,42.35,42.35,42.21,42.24,109300.0,35.4592,35.4592,35.342,35.3671,109300.0
2010-02-26 14:30:00,42.24,42.28,42.2,42.25,183300.0,35.3671,35.4006,35.3336,35.3755,183300.0
2010-02-26 15:00:00,42.25,42.25,42.15,42.15,161300.0,35.3755,35.3755,35.2918,35.2918,161300.0
2010-02-26 15:30:00,42.15,42.22,42.09,42.14,492000.0,35.2918,35.3504,35.2415,35.2834,492000.0
2010-03-01 09:30:00,42.44,42.52,41.87,42.14,295300.0,35.5346,35.6016,35.0573,35.2834,295300.0
2010-03-01 10:00:00,42.12,42.39,42.08,42.32,203600.0,35.2666,35.4927,35.2331,35.4341,203600.0
2010-03-01 10:30:00,42.33,42.38,42.22,42.32,206600.0,35.4425,35.4843,35.3504,35.4341,206600.0
2010-03-01 11:00:00,42.32,42.4,42.25,42.4,117800.0,35.4341,35.5011,35.3755,35.5011,117800.0
2010-03-01 11:30:00,42.41,42.45,42.3,42.33,96100.0,35.5095,35.5429,35.4173,35.4425,96100.0
2010-03-01 12:00:00,42.34,42.36,42.22,42.25,135000.0,35.4508,35.4676,35.3504,35.3755,135000.0
2010-03-01 12:30:00,42.25,42.28,42.02,42.06,173900.0,35.3755,35.4006,35.1829,35.2164,173900.0
2010-03-01 13:00:00,42.06,42.19,42.04,42.15,162300.0,35.2164,35.3252,35.1997,35.2918,162300.0
2010-03-01 13:30:00,42.16,42.24,42.11,42.22,87200.0,35.3001,35.3671,35.2583,35.3504,87200.0
2010-03-01 14:00:00,42.22,42.29,42.18,42.27,141200.0,35.3504,35.409,35.3169,35.3922,141200.0
2010-03-01 14:30:00,42.26,42.27,42.18,42.25,155300.0,35.3839,35.3922,35.3169,35.3755,155300.0
2010-03-01 15:00:00,42.25,42.31,42.12,42.26,214900.0,35.3755,35.4257,35.2666,35.3839,214900.0
2010-03-01 15:30:00,42.26,42.36,42.25,42.33,419500.0,35.3839,35.4676,35.3755,35.4425,419500.0
2010-03-02 09:30:00,42.36,42.64,42.16,42.24,211500.0,35.4676,35.702,35.3001,35.3671,211500.0
2010-03-02 10:00:00,42.24,42.3,42.14,42.17,200400.0,35.3671,35.4173,35.2834,35.3085,200400.0
2010-03-02 10:30:00,42.18,42.36,42.17,42.23,195000.0,35.3169,35.4676,35.3085,35.3587,195000.0
2010-03-02 11:00:00,42.22,42.29,42.19,42.25,119300.0,35.3504,35.409,35.3252,35.3755,119300.0
2010-03-02 11:30:00,42.25,42.34,42.21,42.21,178400.0,35.3755,35.4508,35.342,35.342,178400.0
2010-03-02 12:00:00,42.22,42.27,42.06,42.1,105700.0,35.3504,35.3922,35.2164,35.2499,105700.0
2010-03-02 12:30:00,42.1,42.3,42.08,42.3,117100.0,35.2499,35.4173,35.2331,35.4173,117100.0
2010-03-02 13:00:00,42.29,42.33,42.2,42.24,100200.0,35.409,35.4425,35.3336,35.3671,100200.0
2010-03-02 13:30:00,42.25,42.31,42.19,42.29,110100.0,35.3755,35.4257,35.3252,35.409,110100.0
2010-03-02 14:00:00,42.29,42.32,42.18,42.18,147100.0,35.409,35.4341,35.3169,35.3169,147100.0
2010-03-02 14:30:00,42.19,42.26,42.14,42.22,153500.0,35.3252,35.3839,35.2834,35.3504,153500.0
2010-03-02 15:00:00,42.22,42.29,42.18,42.23,165900.0,35.3504,35.409,35.3169,35.3587,165900.0
2010-03-02 15:30:00,42.23,42.28,42.16,42.2,551000.0,35.3587,35.4006,35.3001,35.3336,551000.0
2010-03-03 09:30:00,42.21,42.51,42.21,42.38,148700.0,35.342,35.5932,35.342,35.4843,148700.0
2010-03-03 10:00:00,42.4,42.58,42.37,42.47,147900.0,35.5011,35.6518,35.476,35.5597,147900.0
2010-03-03 10:30:00,42.47,42.48,42.3,42.37,146700.0,35.5597,35.5681,35.4173,35.476,146700.0
2010-03-03 11:00:00,42.39,42.55,42.34,42.55,173200.0,35.4927,35.6267,35.4508,35.6267,173200.0
2010-03-03 11:30:00,42.54,42.69,42.51,42.52,140300.0,35.6183,35.7439,35.5932,35.6016,140300.0
2010-03-03 12:00:00,42.5,42.52,42.46,42.5,73300.0,35.5848,35.6016,35.5513,35.5848,73300.0
2010-03-03 12:30:00,42.49,42.53,42.45,42.5,49800.0,35.5764,35.6099,35.5429,35.5848,49800.0
2010-03-03 13:00:00,42.51,42.59,42.46,42.57,94900.0,35.5932,35.6602,35.5513,35.6434,94900.0
2010-03-03 13:30:00,42.57,42.67,42.56,42.65,76600.0,35.6434,35.7271,35.635,35.7104,76600.0
2010-03-03 14:00:00,42.64,42.67,42.56,42.6,89800.0,35.702,35.7271,35.635,35.6685,89800.0
2010-03-03 14:30:00,42.59,42.62,42.34,42.49,164600.0,35.6602,35.6853,35.4508,35.5764,164600.0
2010-03-03 15:00:00,42.48,42.68,42.47,42.62,279000.0,35.5681,35.7355,35.5597,35.6853,279000.0
2010-03-03 15:30:00,42.62,42.86,42.61,42.7,507500.0,35.6853,35.8862,35.6769,35.7523,507500.0
2010-03-04 09:30:00,42.67,42.81,42.57,42.73,76600.0,35.7271,35.8444,35.6434,35.7774,76600.0
2010-03-04 10:00:00,42.72,42.77,42.53,42.68,118300.0,35.769,35.8109,35.6099,35.7355,118300.0
2010-03-04 10:30:00,42.69,42.77,42.52,42.67,130500.0,35.7439,35.8109,35.6016,35.7271,130500.0
2010-03-04 11:00:00,42.69,42.7,42.56,42.69,122700.0,35.7439,35.7523,35.635,35.7439,122700.0
2010-03-04 11:30:00,42.69,42.9,42.68,42.84,124400.0,35.7439,35.9197,35.7355,35.8695,124400.0
2010-03-04 12:00:00,42.83,42.87,42.73,42.77,125500.0,35.8611,35.8946,35.7774,35.8109,125500.0
2010-03-04 12:30:00,42.76,42.81,42.74,42.81,67600.0,35.8025,35.8444,35.7858,35.8444,67600.0
2010-03-04 13:00:00,42.81,42.87,42.75,42.77,80400.0,35.8444,35.8946,35.7941,35.8109,80400.0
2010-03-04 13:30:00,42.77,42.78,42.71,42.75,86100.0,35.8109,35.8192,35.7606,35.7941,86100.0
2010-03-04 14:00:00,42.75,42.77,42.7,42.72,86100.0,35.7941,35.8109,35.7523,35.769,86100.0
2010-03-04 14:30:00,42.72,42.77,42.67,42.68,82700.0,35.769,35.8109,35.7271,35.7355,82700.0
2010-03-04 15:00:00,42.68,42.7,42.56,42.6,194500.0,35.7355,35.7523,35.635,35.6685,194500.0
2010-03-04 15:30:00,42.6,42.7,42.59,42.65,543700.0,35.6685,35.7523,35.6602,35.7104,543700.0
2010-03-05 09:30:00,42.77,42.93,42.57,42.89,131900.0,35.9397,36.0741,35.7716,36.0405,131900.0
2010-03-05 10:00:00,42.9,43.05,42.82,43.02,119500.0,36.0489,36.1749,35.9817,36.1497,119500.0
2010-03-05 10:30:00,43.02,43.04,42.97,43.0,134600.0,36.1497,36.1665,36.1077,36.1329,134600.0
2010-03-05 11:00:00,43.01,43.15,43.01,43.08,65900.0,36.1413,36.259,36.1413,36.2002,65900.0
2010-03-05 11:30:00,43.08,43.08,42.98,43.0,75700.0,36.2002,36.2002,36.1161,36.1329,75700.0
2010-03-05 12:00:00,43.01,43.11,43.0,43.05,111500.0,36.1413,36.2254,36.1329,36.1749,111500.0
2010-03-05 12:30:00,43.04,43.16,43.01,43.16,92400.0,36.1665,36.2674,36.1413,36.2674,92400.0
2010-03-05 13:00:00,43.16,43.2,43.06,43.11,101000.0,36.2674,36.301,36.1833,36.2254,101000.0
2010-03-05 13:30:00,43.11,43.11,43.03,43.09,61300.0,36.2254,36.2254,36.1581,36.2086,61300.0
2010-03-05 14:00:00,43.1,43.13,43.03,43.08,92800.0,36.217,36.2422,36.1581,36.2002,92800.0
2010-03-05 14:30:00,43.09,43.23,43.07,43.17,135300.0,36.2086,36.3262,36.1918,36.2758,135300.0
2010-03-05 15:00:00,43.16,43.22,43.01,43.01,125100.0,36.2674,36.3178,36.1413,36.1413,125100.0
2010-03-05 15:30:00,43.0,43.15,42.98,43.1,255100.0,36.1329,36.259,36.1161,36.217,255100.0
2010-03-08 09:30:00,43.09,43.11,42.81,42.86,95900.0,36.2086,36.2254,35.9733,36.0153,95900.0
2010-03-08 10:00:00,42.87,42.88,42.68,42.72,108200.0,36.0237,36.0321,35.864,35.8976,108200.0
2010-03-08 10:30:00,42.72,42.78,42.65,42.72,103400.0,35.8976,35.9481,35.8388,35.8976,103400.0
2010-03-08 11:00:00,42.72,42.76,42.63,42.7,86500.0,35.8976,35.9313,35.822,35.8808,86500.0
2010-03-08 11:30:00,42.7,42.72,42.6,42.65,83600.0,35.8808,35.8976,35.7968,35.8388,83600.0
2010-03-08 12:00:00,42.66,42.77,42.65,42.76,149300.0,35.8472,35.9397,35.8388,35.9313,149300.0
2010-03-08 12:30:00,42.76,42.92,42.72,42.92,228400.0,35.9313,36.0657,35.8976,36.0657,228400.0
2010-03-08 13:00:00,42.93,42.98,42.9,42.91,81000.0,36.0741,36.1161,36.0489,36.0573,81000.0
2010-03-08 13:30:00,42.91,42.91,42.81,42.81,133400.0,36.0573,36.0573,35.9733,35.9733,133400.0
2010-03-08 14:00:00,42.8,42.84,42.71,42.71,169000.0,35.9649,35.9985,35.8892,35.8892,169000.0
2010-03-08 14:30:00,42.72,42.75,42.69,42.71,131000.0,35.8976,35.9229,35.8724,35.8892,131000.0
2010-03-08 15:00:00,42.7,42.72,42.67,42.71,165700.0,35.8808,35.8976,35.8556,35.8892,165700.0
2010-03-08 15:30:00,42.71,42.75,42.67,42.67,374800.0,35.8892,35.9229,35.8556,35.8556,374800.0
2010-03-09 09:30:00,42.63,42.63,42.45,42.45,132300.0,35.822,35.822,35.6708,35.6708,132300.0
2010-03-09 10:00:00,42.43,42.63,42.36,42.58,126500.0,35.654,35.822,35.5951,35.78,126500.0
2010-03-09 10:30:00,42.57,42.63,42.52,42.59,91100.0,35.7716,35.822,35.7296,35.7884,91100.0
2010-03-09 11:00:00,42.58,42.61,42.54,42.57,74300.0,35.78,35.8052,35.7464,35.7716,74300.0
2010-03-09 11:30:00,42.56,42.64,42.53,42.61,150100.0,35.7632,35.8304,35.738,35.8052,150100.0
2010-03-09 12:00:00,42.61,42.71,42.6,42.65,97100.0,35.8052,35.8892,35.7968,35.8388,97100.0
2010-03-09 12:30:00,42.65,42.84,42.63,42.84,99100.0,35.8388,35.9985,35.822,35.9985,99100.0
2010-03-09 13:00:00,42.84,42.84,42.71,42.72,42300.0,35.9985,35.9985,35.8892,35.8976,42300.0
2010-03-09 13:30:00,42.72,42.75,42.65,42.68,83800.0,35.8976,35.9229,35.8388,35.864,83800.0
2010-03-09 14:00:00,42.68,42.69,42.64,42.69,72300.0,35.864,35.8724,35.8304,35.8724,72300.0
2010-03-09 14:30:00,42.7,42.72,42.53,42.58,129800.0,35.8808,35.8976,35.738,35.78,129800.0
2010-03-09 15:00:00,42.57,42.67,42.49,42.55,213100.0,35.7716,35.8556,35.7044,35.7548,213100.0
2010-03-09 15:30:00,42.54,42.6,42.5,42.56,249100.0,35.7464,35.7968,35.7128,35.7632,249100.0
2010-03-10 09:30:00,42.44,42.48,42.06,42.26,176600.0,35.6624,35.696,35.343,35.5111,176600.0
2010-03-10 10:00:00,42.26,42.43,42.25,42.34,177400.0,35.5111,35.654,35.5027,35.5783,177400.0
2010-03-10 10:30:00,42.33,42.56,42.33,42.52,359100.0,35.5699,35.7632,35.5699,35.7296,359100.0
2010-03-10 11:00:00,42.54,42.66,42.52,42.61,66400.0,35.7464,35.8472,35.7296,35.8052,66400.0
2010-03-10 11:30:00,42.59,42.65,42.5,42.65,100900.0,35.7884,35.8388,35.7128,35.8388,100900.0
2010-03-10 12:00:00,42.64,42.65,42.23,42.25,248100.0,35.8304,35.8388,35.4859,35.5027,248100.0
2010-03-10 12:30:00,42.25,42.51,42.23,42.49,141000.0,35.5027,35.7212,35.4859,35.7044,141000.0
2010-03-10 13:00:00,42.5,42.59,42.44,42.54,76500.0,35.7128,35.7884,35.6624,35.7464,76500.0
2010-03-10 13:30:00,42.53,42.62,42.51,42.56,58000.0,35.738,35.8136,35.7212,35.7632,58000.0
2010-03-10 14:00:00,42.57,42.72,42.56,42.7,78700.0,35.7716,35.8976,35.7632,35.8808,78700.0
2010-03-10 14:30:00,42.71,42.72,42.63,42.63,59500.0,35.8892,35.8976,35.822,35.822,59500.0
2010-03-10 15:00:00,42.64,42.68,42.49,42.5,175900.0,35.8304,35.864,35.7044,35.7128,175900.0
2010-03-10 15:30:00,42.49,42.58,42.45,42.56,177100.0,35.7044,35.78,35.6708,35.7632,177100.0
2010-03-11 09:30:00,42.38,42.43,42.11,42.19,115500.0,35.6119,35.654,35.3851,35.4523,115500.0
2010-03-11 10:00:00,42.21,42.28,42.15,42.25,58200.0,35.4691,35.5279,35.4187,35.5027,58200.0
2010-03-11 10:30:00,42.25,42.35,42.23,42.31,47000.0,35.5027,35.5867,35.4859,35.5531,47000.0
2010-03-11 11:00:00,42.3,42.32,42.24,42.31,92000.0,35.5447,35.5615,35.4943,35.5531,92000.0
2010-03-11 11:30:00,42.3,42.34,42.23,42.28,55300.0,35.5447,35.5783,35.4859,35.5279,55300.0
2010-03-11 12:00:00,42.3,42.31,42.16,42.18,37900.0,35.5447,35.5531,35.4271,35.4439,37900.0
2010-03-11 12:30:00,42.18,42.23,42.16,42.23,33500.0,35.4439,35.4859,35.4271,35.4859,33500.0
2010-03-11 13:00:00,42.23,42.35,42.22,42.35,49700.0,35.4859,35.5867,35.4775,35.5867,49700.0
2010-03-11 13:30:00,42.35,42.36,42.31,42.34,50400.0,35.5867,35.5951,35.5531,35.5783,50400.0
2010-03-11 14:00:00,42.34,42.49,42.31,42.44,112700.0,35.5783,35.7044,35.5531,35.6624,112700.0
2010-03-11 14:30:00,42.44,42.55,42.41,42.47,96900.0,35.6624,35.7548,35.6372,35.6876,96900.0
2010-03-11 15:00:00,42.47,42.62,42.46,42.55,110200.0,35.6876,35.8136,35.6792,35.7548,110200.0
2010-03-11 15:30:00,42.54,42.68,42.53,42.67,276300.0,35.7464,35.864,35.738,35.8556,276300.0
2010-03-12 09:30:00,42.78,43.13,42.78,43.11,183100.0,35.9481,36.2422,35.9481,36.2254,183100.0
2010-03-12 10:00:00,43.11,43.11,42.91,43.07,268800.0,36.2254,36.2254,36.0573,36.1918,268800.0
2010-03-12 10:30:00,43.07,43.2,43.05,43.2,173000.0,36.1918,36.301,36.1749,36.301,173000.0
2010-03-12 11:00:00,43.19,43.63,43.19,43.45,216300.0,36.2926,36.6623,36.2926,36.5111,216300.0
2010-03-12 11:30:00,43.44,43.68,43.44,43.64,280800.0,36.5027,36.7043,36.5027,36.6707,280800.0
2010-03-12 12:00:00,43.65,43.65,43.44,43.47,181700.0,36.6791,36.6791,36.5027,36.5279,181700.0
2010-03-12 12:30:00,43.47,43.49,43.35,43.49,121400.0,36.5279,36.5447,36.427,36.5447,121400.0
2010-03-12 13:00:00,43.49,43.5,43.45,43.5,105400.0,36.5447,36.5531,36.5111,36.5531,105400.0
2010-03-12 13:30:00,43.5,43.67,43.49,43.65,258300.0,36.5531,36.6959,36.5447,36.6791,258300.0
2010-03-12 14:00:00,43.65,43.74,43.63,43.73,150000.0,36.6791,36.7548,36.6623,36.7464,150000.0
2010-03-12 14:30:00,43.73,43.89,43.73,43.74,337600.0,36.7464,36.8808,36.7464,36.7548,337600.0
2010-03-12 15:00:00,43.73,43.79,43.68,43.7,203300.0,36.7464,36.7968,36.7043,36.7211,203300.0
2010-03-12 15:30:00,43.7,43.74,43.6,43.62,452800.0,36.7211,36.7548,36.6371,36.6539,452800.0
2010-03-15 09:30:00,43.48,43.73,43.21,43.24,131900.0,36.5363,36.7464,36.3094,36.3346,131900.0
2010-03-15 10:00:00,43.22,43.33,43.21,43.32,96300.0,36.3178,36.4102,36.3094,36.4018,96300.0
2010-03-15 10:30:00,43.31,43.45,43.28,43.43,96700.0,36.3934,36.5111,36.3682,36.4943,96700.0
2010-03-15 11:00:00,43.44,43.46,43.22,43.31,69100.0,36.5027,36.5195,36.3178,36.3934,69100.0
2010-03-15 11:30:00,43.31,43.41,43.25,43.41,38400.0,36.3934,36.4775,36.343,36.4775,38400.0
2010-03-15 12:00:00,43.41,43.43,43.37,43.42,38300.0,36.4775,36.4943,36.4438,36.4859,38300.0
2010-03-15 12:30:00,43.42,43.43,43.25,43.25,66600.0,36.4859,36.4943,36.343,36.343,66600.0
2010-03-15 13:00:00,43.25,43.32,43.24,43.25,46600.0,36.343,36.4018,36.3346,36.343,46600.0
2010-03-15 13:30:00,43.26,43.32,43.17,43.28,109000.0,36.3514,36.4018,36.2758,36.3682,109000.0
2010-03-15 14:00:00,43.27,43.32,43.24,43.3,71100.0,36.3598,36.4018,36.3346,36.385,71100.0
2010-03-15 14:30:00,43.31,43.38,43.22,43.36,92400.0,36.3934,36.4522,36.3178,36.4354,92400.0
2010-03-15 15:00:00,43.36,43.46,43.35,43.41,98200.0,36.4354,36.5195,36.427,36.4775,98200.0
2010-03-15 15:30:00,43.4,43.55,43.36,43.52,277200.0,36.4691,36.5951,36.4354,36.5699,277200.0
2010-03-16 09:30:00,43.46,43.58,43.29,43.48,80000.0,36.5195,36.6203,36.3766,36.5363,80000.0
2010-03-16 10:00:00,43.49,43.61,43.38,43.44,149600.0,36.5447,36.6455,36.4522,36.5027,149600.0
2010-03-16 10:30:00,43.45,43.67,43.43,43.63,100900.0,36.5111,36.6959,36.4943,36.6623,100900.0
2010-03-16 11:00:00,43.63,43.64,43.51,43.58,64600.0,36.6623,36.6707,36.5615,36.6203,64600.0
2010-03-16 11:30:00,43.58,43.63,43.55,43.62,50600.0,36.6203,36.6623,36.5951,36.6539,50600.0
2010-03-16 12:00:00,43.61,43.63,43.49,43.52,66500.0,36.6455,36.6623,36.5447,36.5699,66500.0
2010-03-16 12:30:00,43.51,43.58,43.49,43.56,69500.0,36.5615,36.6203,36.5447,36.6035,69500.0
2010-03-16 13:00:00,43.56,43.56,43.48,43.49,31600.0,36.6035,36.6035,36.5363,36.5447,31600.0
2010-03-16 13:30:00,43.49,43.49,43.43,43.46,40600.0,36.5447,36.5447,36.4943,36.5195,40600.0
2010-03-16 14:00:00,43.46,43.67,43.42,43.6,57700.0,36.5195,36.6959,36.4859,36.6371,57700.0
2010-03-16 14:30:00,43.61,43.61,43.43,43.53,70200.0,36.6455,36.6455,36.4943,36.5783,70200.0
2010-03-16 15:00:00,43.53,43.67,43.5,43.64,94000.0,36.5783,36.6959,36.5531,36.6707,94000.0
2010-03-16 15:30:00,43.64,43.74,43.59,43.71,257000.0,36.6707,36.7548,36.6287,36.7295,257000.0
2010-03-17 09:30:00,43.84,43.84,43.61,43.81,100000.0,36.8388,36.8388,36.6455,36.8136,100000.0
2010-03-17 10:00:00,43.81,43.88,43.71,43.73,88800.0,36.8136,36.8724,36.7295,36.7464,88800.0
2010-03-17 10:30:00,43.75,43.78,43.65,43.73,137400.0,36.7632,36.7884,36.6791,36.7464,137400.0
2010-03-17 11:00:00,43.73,43.78,43.67,43.72,77900.0,36.7464,36.7884,36.6959,36.7379,77900.0
2010-03-17 11:30:00,43.71,43.9,43.7,43.87,65600.0,36.7295,36.8892,36.7211,36.864,65600.0
2010-03-17 12:00:00,43.88,43.89,43.8,43.82,51100.0,36.8724,36.8808,36.8052,36.822,51100.0
2010-03-17 12:30:00,43.82,43.84,43.73,43.77,89900.0,36.822,36.8388,36.7464,36.78,89900.0
2010-03-17 13:00:00,43.77,43.8,43.71,43.71,93400.0,36.78,36.8052,36.7295,36.7295,93400.0
2010-03-17 13:30:00,43.73,43.79,43.71,43.75,153300.0,36.7464,36.7968,36.7295,36.7632,153300.0
2010-03-17 14:00:00,43.75,43.75,43.57,43.57,171900.0,36.7632,36.7632,36.6119,36.6119,171900.0
2010-03-17 14:30:00,43.57,43.61,43.5,43.5,150700.0,36.6119,36.6455,36.5531,36.5531,150700.0
2010-03-17 15:00:00,43.51,43.56,43.4,43.42,236500.0,36.5615,36.6035,36.4691,36.4859,236500.0
2010-03-17 15:30:00,43.42,43.6,43.41,43.58,503100.0,36.4859,36.6371,36.4775,36.6203,503100.0
2010-03-18 09:30:00,43.63,43.66,43.3,43.37,112100.0,36.6623,36.6875,36.385,36.4438,112100.0
2010-03-18 10:00:00,43.38,43.43,43.24,43.4,182400.0,36.4522,36.4943,36.3346,36.4691,182400.0
2010-03-18 10:30:00,43.39,43.44,43.3,43.3,116200.0,36.4606,36.5027,36.385,36.385,116200.0
2010-03-18 11:00:00,43.31,43.42,43.3,43.37,145600.0,36.3934,36.4859,36.385,36.4438,145600.0
2010-03-18 11:30:00,43.37,43.4,43.28,43.36,178800.0,36.4438,36.4691,36.3682,36.4354,178800.0
2010-03-18 12:00:00,43.36,43.41,43.31,43.4,270900.0,36.4354,36.4775,36.3934,36.4691,270900.0
2010-03-18 12:30:00,43.41,43.41,43.31,43.35,184700.0,36.4775,36.4775,36.3934,36.427,184700.0
2010-03-18 13:00:00,43.35,43.4,43.32,43.32,217300.0,36.427,36.4691,36.4018,36.4018,217300.0
2010-03-18 13:30:00,43.33,43.37,43.27,43.3,109500.0,36.4102,36.4438,36.3598,36.385,109500.0
2010-03-18 14:00:00,43.31,43.35,43.29,43.33,96400.0,36.3934,36.427,36.3766,36.4102,96400.0
2010-03-18 14:30:00,43.33,43.43,43.33,43.37,118900.0,36.4102,36.4943,36.4102,36.4438,118900.0
2010-03-18 15:00:00,43.37,43.38,43.23,43.26,163900.0,36.4438,36.4522,36.3262,36.3514,163900.0
2010-03-18 15:30:00,43.26,43.26,43.14,43.14,601900.0,36.3514,36.3514,36.2506,36.2506,601900.0
2010-03-19 09:30:00,43.19,43.47,43.0,43.34,459200.0,36.2926,36.5279,36.1329,36.4186,459200.0
2010-03-19 10:00:00,43.34,43.37,43.17,43.36,138800.0,36.4186,36.4438,36.2758,36.4354,138800.0
2010-03-19 10:30:00,43.37,43.46,43.28,43.43,100400.0,36.4438,36.5195,36.3682,36.4943,100400.0
2010-03-19 11:00:00,43.43,43.45,43.26,43.28,126500.0,36.4943,36.5111,36.3514,36.3682,126500.0
2010-03-19 11:30:00,43.28,43.4,43.25,43.34,101400.0,36.3682,36.4691,36.343,36.4186,101400.0
2010-03-19 12:00:00,43.35,43.36,43.15,43.22,96300.0,36.427,36.4354,36.259,36.3178,96300.0
2010-03-19 12:30:00,43.22,43.28,43.21,43.26,92400.0,36.3178,36.3682,36.3094,36.3514,92400.0
2010-03-19 13:00:00,43.26,43.33,43.26,43.33,109500.0,36.3514,36.4102,36.3514,36.4102,109500.0
2010-03-19 13:30:00,43.33,43.34,43.22,43.28,94000.0,36.4102,36.4186,36.3178,36.3682,94000.0
2010-03-19 14:00:00,43.28,43.38,43.27,43.32,100900.0,36.3682,36.4522,36.3598,36.4018,100900.0
2010-03-19 14:30:00,43.33,43.33,43.2,43.21,114700.0,36.4102,36.4102,36.301,36.3094,114700.0
2010-03-19 15:00:00,43.22,43.27,43.19,43.2,95100.0,36.3178,36.3598,36.2926,36.301,95100.0
2010-03-19 15:30:00,43.19,43.22,43.02,43.18,402700.0,36.2926,36.3178,36.1497,36.2842,402700.0
2010-03-22 09:30:00,43.07,43.27,43.03,43.26,126000.0,36.1918,36.3598,36.1581,36.3514,126000.0
2010-03-22 10:00:00,43.26,43.3,43.15,43.26,119700.0,36.3514,36.385,36.259,36.3514,119700.0
2010-03-22 10:30:00,43.26,43.43,43.26,43.3,100900.0,36.3514,36.4943,36.3514,36.385,100900.0
2010-03-22 11:00:00,43.3,43.36,43.22,43.26,140100.0,36.385,36.4354,36.3178,36.3514,140100.0
2010-03-22 11:30:00,43.26,43.35,43.21,43.34,62700.0,36.3514,36.427,36.3094,36.4186,62700.0
2010-03-22 12:00:00,43.35,43.35,43.26,43.3,75500.0,36.427,36.427,36.3514,36.385,75500.0
2010-03-22 12:30:00,43.3,43.37,43.29,43.36,61100.0,36.385,36.4438,36.3766,36.4354,61100.0
2010-03-22 13:00:00,43.38,43.46,43.38,43.41,61700.0,36.4522,36.5195,36.4522,36.4775,61700.0
2010-03-22 13:30:00,43.43,43.45,43.39,43.41,44000.0,36.4943,36.5111,36.4606,36.4775,44000.0
2010-03-22 14:00:00,43.41,43.45,43.39,43.44,61500.0,36.4775,36.5111,36.4606,36.5027,61500.0
2010-03-22 14:30:00,43.44,43.49,43.41,43.43,90100.0,36.5027,36.5447,36.4775,36.4943,90100.0
2010-03-22 15:00:00,43.44,43.47,43.4,43.44,74700.0,36.5027,36.5279,36.4691,36.5027,74700.0
2010-03-22 15:30:00,43.45,43.47,43.4,43.41,192100.0,36.5111,36.5279,36.4691,36.4775,192100.0
2010-03-23 09:30:00,43.4,43.49,43.02,43.23,117700.0,36.4691,36.5447,36.1497,36.3262,117700.0
2010-03-23 10:00:00,43.23,43.49,43.23,43.48,173700.0,36.3262,36.5447,36.3262,36.5363,173700.0
2010-03-23 10:30:00,43.46,43.47,43.35,43.38,161500.0,36.5195,36.5279,36.427,36.4522,161500.0
2010-03-23 11:00:00,43.37,43.45,43.31,43.42,160500.0,36.4438,36.5111,36.3934,36.4859,160500.0
2010-03-23 11:30:00,43.42,43.43,43.27,43.27,141100.0,36.4859,36.4943,36.3598,36.3598,141100.0
2010-03-23 12:00:00,43.28,43.39,43.27,43.34,101300.0,36.3682,36.4606,36.3598,36.4186,101300.0
2010-03-23 12:30:00,43.35,43.39,43.32,43.39,82800.0,36.427,36.4606,36.4018,36.4606,82800.0
2010-03-23 13:00:00,43.39,43.45,43.35,43.42,71200.0,36.4606,36.5111,36.427,36.4859,71200.0
2010-03-23 13:30:00,43.42,43.44,43.36,43.36,50700.0,36.4859,36.5027,36.4354,36.4354,50700.0
2010-03-23 14:00:00,43.37,43.41,43.36,43.38,64500.0,36.4438,36.4775,36.4354,36.4522,64500.0
2010-03-23 14:30:00,43.39,43.4,43.22,43.23,121200.0,36.4606,36.4691,36.3178,36.3262,121200.0
2010-03-23 15:00:00,43.23,43.43,43.22,43.42,202300.0,36.3262,36.4943,36.3178,36.4859,202300.0
2010-03-23 15:30:00,43.41,43.51,43.4,43.44,396400.0,36.4775,36.5615,36.4691,36.5027,396400.0
2010-03-24 09:30:00,43.34,43.51,43.28,43.38,100700.0,36.4186,36.5615,36.3682,36.4522,100700.0
2010-03-24 10:00:00,43.37,43.44,43.3,43.37,100100.0,36.4438,36.5027,36.385,36.4438,100100.0
2010-03-24 10:30:00,43.37,43.53,43.33,43.5,139800.0,36.4438,36.5783,36.4102,36.5531,139800.0
2010-03-24 11:00:00,43.5,43.53,43.23,43.27,133400.0,36.5531,36.5783,36.3262,36.3598,133400.0
2010-03-24 11:30:00,43.26,43.34,43.14,43.32,190300.0,36.3514,36.4186,36.2506,36.4018,190300.0
2010-03-24 12:00:00,43.32,43.49,43.3,43.46,133500.0,36.4018,36.5447,36.385,36.5195,133500.0
2010-03-24 12:30:00,43.47,43.58,43.45,43.54,63100.0,36.5279,36.6203,36.5111,36.5867,63100.0
2010-03-24 13:00:00,43.54,43.54,43.33,43.39,108100.0,36.5867,36.5867,36.4102,36.4606,108100.0
2010-03-24 13:30:00,43.39,43.43,43.31,43.35,126200.0,36.4606,36.4943,36.3934,36.427,126200.0
2010-03-24 14:00:00,43.36,43.44,43.33,43.35,121600.0,36.4354,36.5027,36.4102,36.427,121600.0
2010-03-24 14:30:00,43.35,43.43,43.32,43.35,125700.0,36.427,36.4943,36.4018,36.427,125700.0
2010-03-24 15:00:00,43.34,43.42,43.32,43.35,191400.0,36.4186,36.4859,36.4018,36.427,191400.0
2010-03-24 15:30:00,43.34,43.42,43.3,43.31,216600.0,36.4186,36.4859,36.385,36.3934,216600.0
2010-03-25 09:30:00,43.6,43.6,43.22,43.27,161700.0,36.6371,36.6371,36.3178,36.3598,161700.0
2010-03-25 10:00:00,43.29,43.54,43.29,43.36,87400.0,36.3766,36.5867,36.3766,36.4354,87400.0
2010-03-25 10:30:00,43.36,43.51,43.35,43.41,130300.0,36.4354,36.5615,36.427,36.4775,130300.0
2010-03-25 11:00:00,43.41,43.48,43.36,43.46,124100.0,36.4775,36.5363,36.4354,36.5195,124100.0
2010-03-25 11:30:00,43.47,43.53,43.47,43.52,55400.0,36.5279,36.5783,36.5279,36.5699,55400.0
2010-03-25 12:00:00,43.52,43.52,43.41,43.45,77400.0,36.5699,36.5699,36.4775,36.5111,77400.0
2010-03-25 12:30:00,43.45,43.53,43.45,43.52,74700.0,36.5111,36.5783,36.5111,36.5699,74700.0
2010-03-25 13:00:00,43.52,43.57,43.5,43.51,63500.0,36.5699,36.6119,36.5531,36.5615,63500.0
2010-03-25 13:30:00,43.51,43.52,43.33,43.39,173000.0,36.5615,36.5699,36.4102,36.4606,173000.0
2010-03-25 14:00:00,43.39,43.49,43.37,43.39,178100.0,36.4606,36.5447,36.4438,36.4606,178100.0
2010-03-25 14:30:00,43.38,43.44,43.32,43.42,115800.0,36.4522,36.5027,36.4018,36.4859,115800.0
2010-03-25 15:00:00,43.41,43.53,43.38,43.38,156200.0,36.4775,36.5783,36.4522,36.4522,156200.0
2010-03-25 15:30:00,43.38,43.4,43.08,43.12,389600.0,36.4522,36.4691,36.2002,36.2338,389600.0
2010-03-26 09:30:00,43.14,43.47,43.11,43.45,90300.0,36.2506,36.5279,36.2254,36.5111,90300.0
2010-03-26 10:00:00,43.47,43.63,43.46,43.58,166300.0,36.5279,36.6623,36.5195,36.6203,166300.0
2010-03-26 10:30:00,43.6,43.62,43.48,43.51,158200.0,36.6371,36.6539,36.5363,36.5615,158200.0
2010-03-26 11:00:00,43.51,43.52,43.43,43.51,118900.0,36.5615,36.5699,36.4943,36.5615,118900.0
2010-03-26 11:30:00,43.52,43.55,43.4,43.4,88400.0,36.5699,36.5951,36.4691,36.4691,88400.0
2010-03-26 12:00:00,43.4,43.44,43.27,43.33,77900.0,36.4691,36.5027,36.3598,36.4102,77900.0
2010-03-26 12:30:00,43.32,43.39,43.28,43.34,60400.0,36.4018,36.4606,36.3682,36.4186,60400.0
2010-03-26 13:00:00,43.33,43.34,43.08,43.24,101600.0,36.4102,36.4186,36.2002,36.3346,101600.0
2010-03-26 13:30:00,43.24,43.28,43.18,43.22,61300.0,36.3346,36.3682,36.2842,36.3178,61300.0
2010-03-26 14:00:00,43.21,43.47,43.18,43.47,171800.0,36.3094,36.5279,36.2842,36.5279,171800.0
2010-03-26 14:30:00,43.46,43.62,43.46,43.57,156400.0,36.5195,36.6539,36.5195,36.6119,156400.0
2010-03-26 15:00:00,43.57,43.57,43.38,43.4,103700.0,36.6119,36.6119,36.4522,36.4691,103700.0
2010-03-26 15:30:00,43.4,43.5,43.38,43.5,198500.0,36.4691,36.5531,36.4522,36.5531,198500.0
2010-03-29 09:30:00,43.54,43.84,43.37,43.43,174600.0,36.5867,36.8388,36.4438,36.4943,174600.0
2010-03-29 10:00:00,43.44,43.57,43.41,43.52,79500.0,36.5027,36.6119,36.4775,36.5699,79500.0
2010-03-29 10:30:00,43.52,43.69,43.48,43.56,126000.0,36.5699,36.7127,36.5363,36.6035,126000.0
2010-03-29 11:00:00,43.54,43.72,43.54,43.7,60100.0,36.5867,36.7379,36.5867,36.7211,60100.0
2010-03-29 11:30:00,43.7,43.74,43.66,43.69,65500.0,36.7211,36.7548,36.6875,36.7127,65500.0
2010-03-29 12:00:00,43.68,43.69,43.64,43.67,58600.0,36.7043,36.7127,36.6707,36.6959,58600.0
2010-03-29 12:30:00,43.67,43.69,43.6,43.6,69400.0,36.6959,36.7127,36.6371,36.6371,69400.0
2010-03-29 13:00:00,43.6,43.66,43.58,43.63,103300.0,36.6371,36.6875,36.6203,36.6623,103300.0
2010-03-29 13:30:00,43.63,43.67,43.59,43.59,88600.0,36.6623,36.6959,36.6287,36.6287,88600.0
2010-03-29 14:00:00,43.6,43.63,43.58,43.62,85400.0,36.6371,36.6623,36.6203,36.6539,85400.0
2010-03-29 14:30:00,43.63,43.65,43.62,43.65,107600.0,36.6623,36.6791,36.6539,36.6791,107600.0
2010-03-29 15:00:00,43.65,43.66,43.62,43.65,81200.0,36.6791,36.6875,36.6539,36.6791,81200.0
2010-03-29 15:30:00,43.64,43.66,43.61,43.66,210800.0,36.6707,36.6875,36.6455,36.6875,210800.0
2010-03-30 09:30:00,43.71,43.93,43.65,43.9,101700.0,36.7295,36.9144,36.6791,36.8892,101700.0
2010-03-30 10:00:00,43.91,44.0,43.9,43.99,150000.0,36.8976,36.9732,36.8892,36.9648,150000.0
2010-03-30 10:30:00,43.99,44.05,43.95,43.98,192500.0,36.9648,37.0152,36.9312,36.9564,192500.0
2010-03-30 11:00:00,43.99,44.0,43.81,43.92,195100.0,36.9648,36.9732,36.8136,36.906,195100.0
2010-03-30 11:30:00,43.92,43.94,43.89,43.89,79300.0,36.906,36.9228,36.8808,36.8808,79300.0
2010-03-30 12:00:00,43.9,43.96,43.9,43.96,70700.0,36.8892,36.9396,36.8892,36.9396,70700.0
2010-03-30 12:30:00,43.95,43.98,43.94,43.96,42400.0,36.9312,36.9564,36.9228,36.9396,42400.0
2010-03-30 13:00:00,43.95,43.98,43.9,43.92,68300.0,36.9312,36.9564,36.8892,36.906,68300.0
2010-03-30 13:30:00,43.92,43.96,43.89,43.93,75900.0,36.906,36.9396,36.8808,36.9144,75900.0
2010-03-30 14:00:00,43.93,43.94,43.9,43.9,48200.0,36.9144,36.9228,36.8892,36.8892,48200.0
2010-03-30 14:30:00,43.9,43.96,43.9,43.93,46500.0,36.8892,36.9396,36.8892,36.9144,46500.0
2010-03-30 15:00:00,43.94,43.96,43.9,43.91,77900.0,36.9228,36.9396,36.8892,36.8976,77900.0
2010-03-30 15:30:00,43.91,43.95,43.9,43.91,193800.0,36.8976,36.9312,36.8892,36.8976,193800.0
2010-03-31 09:30:00,43.61,44.09,43.61,43.94,161700.0,36.6455,37.0489,36.6455,36.9228,161700.0
2010-03-31 10:00:00,43.95,44.1,43.92,44.1,85300.0,36.9312,37.0573,36.906,37.0573,85300.0
2010-03-31 10:30:00,44.09,44.15,44.01,44.09,85200.0,37.0489,37.0993,36.9816,37.0489,85200.0
2010-03-31 11:00:00,44.09,44.11,44.01,44.11,104400.0,37.0489,37.0657,36.9816,37.0657,104400.0
2010-03-31 11:30:00,44.11,44.27,44.11,44.18,96400.0,37.0657,37.2001,37.0657,37.1245,96400.0
2010-03-31 12:00:00,44.17,44.17,44.04,44.04,148300.0,37.1161,37.1161,37.0068,37.0068,148300.0
2010-03-31 12:30:00,44.04,44.07,43.99,44.01,73900.0,37.0068,37.0321,36.9648,36.9816,73900.0
2010-03-31 13:00:00,44.01,44.01,43.94,44.0,58700.0,36.9816,36.9816,36.9228,36.9732,58700.0
2010-03-31 13:30:00,44.0,44.0,43.96,43.99,57300.0,36.9732,36.9732,36.9396,36.9648,57300.0
2010-03-31 14:00:00,43.99,44.03,43.95,43.97,84900.0,36.9648,36.9984,36.9312,36.948,84900.0
2010-03-31 14:30:00,43.97,44.05,43.95,43.99,137800.0,36.948,37.0152,36.9312,36.9648,137800.0
2010-03-31 15:00:00,43.99,44.0,43.93,43.98,143400.0,36.9648,36.9732,36.9144,36.9564,143400.0
2010-03-31 15:30:00,43.97,44.03,43.85,43.96,368400.0,36.948,36.9984,36.8472,36.9396,368400.0
2010-04-01 09:30:00,44.1,44.5,44.1,44.44,116300.0,37.0573,37.3934,37.0573,37.343,116300.0
2010-04-01 10:00:00,44.45,44.53,44.4,44.44,118200.0,37.3514,37.4186,37.3094,37.343,118200.0
2010-04-01 10:30:00,44.45,44.45,44.3,44.37,163300.0,37.3514,37.3514,37.2253,37.2841,163300.0
2010-04-01 11:00:00,44.37,44.43,44.34,44.42,84600.0,37.2841,37.3346,37.2589,37.3262,84600.0
2010-04-01 11:30:00,44.41,44.41,44.34,44.34,58900.0,37.3178,37.3178,37.2589,37.2589,58900.0
2010-04-01 12:00:00,44.35,44.39,44.34,44.34,73100.0,37.2673,37.3009,37.2589,37.2589,73100.0
2010-04-01 12:30:00,44.34,44.37,44.31,44.32,65700.0,37.2589,37.2841,37.2337,37.2421,65700.0
2010-04-01 13:00:00,44.33,44.37,44.31,44.35,89100.0,37.2505,37.2841,37.2337,37.2673,89100.0
2010-04-01 13:30:00,44.35,44.38,44.17,44.18,119300.0,37.2673,37.2925,37.1161,37.1245,119300.0
2010-04-01 14:00:00,44.18,44.26,44.14,44.2,60800.0,37.1245,37.1917,37.0909,37.1413,60800.0
2010-04-01 14:30:00,44.21,44.29,44.14,44.29,109300.0,37.1497,37.2169,37.0909,37.2169,109300.0
2010-04-01 15:00:00,44.28,44.32,44.24,44.26,96600.0,37.2085,37.2421,37.1749,37.1917,96600.0
2010-04-01 15:30:00,44.27,44.42,44.24,44.41,184800.0,37.2001,37.3262,37.1749,37.3178,184800.0
2010-04-05 09:30:00,44.43,44.57,44.29,44.54,110400.0,37.3346,37.4522,37.2169,37.427,110400.0
2010-04-05 10:00:00,44.55,44.69,44.52,44.55,102300.0,37.4354,37.553,37.4102,37.4354,102300.0
2010-04-05 10:30:00,44.55,44.67,44.5,44.67,63900.0,37.4354,37.5362,37.3934,37.5362,63900.0
2010-04-05 11:00:00,44.67,44.71,44.59,44.6,82900.0,37.5362,37.5698,37.469,37.4774,82900.0
2010-04-05 11:30:00,44.6,44.6,44.5,44.52,55500.0,37.4774,37.4774,37.3934,37.4102,55500.0
2010-04-05 12:00:00,44.52,44.53,44.5,44.51,29600.0,37.4102,37.4186,37.3934,37.4018,29600.0
2010-04-05 12:30:00,44.51,44.54,44.45,44.45,57100.0,37.4018,37.427,37.3514,37.3514,57100.0
2010-04-05 13:00:00,44.45,44.46,44.38,44.41,77000.0,37.3514,37.3598,37.2925,37.3178,77000.0
2010-04-05 13:30:00,44.41,44.47,44.37,44.47,70300.0,37.3178,37.3682,37.2841,37.3682,70300.0
2010-04-05 14:00:00,44.46,44.52,44.44,44.51,102600.0,37.3598,37.4102,37.343,37.4018,102600.0
2010-04-05 14:30:00,44.51,44.53,44.47,44.51,99500.0,37.4018,37.4186,37.3682,37.4018,99500.0
2010-04-05 15:00:00,44.5,44.55,44.48,44.54,124500.0,37.3934,37.4354,37.3766,37.427,124500.0
2010-04-05 15:30:00,44.53,44.56,44.46,44.55,229500.0,37.4186,37.4438,37.3598,37.4354,229500.0
2010-04-06 09:30:00,44.22,44.42,44.22,44.31,90200.0,37.1581,37.3262,37.1581,37.2337,90200.0
2010-04-06 10:00:00,44.3,44.3,44.16,44.26,107700.0,37.2253,37.2253,37.1077,37.1917,107700.0
2010-04-06 10:30:00,44.27,44.32,44.23,44.32,57300.0,37.2001,37.2421,37.1665,37.2421,57300.0
2010-04-06 11:00:00,44.32,44.45,44.3,44.43,54200.0,37.2421,37.3514,37.2253,37.3346,54200.0
2010-04-06 11:30:00,44.43,44.56,44.42,44.54,78100.0,37.3346,37.4438,37.3262,37.427,78100.0
2010-04-06 12:00:00,44.53,44.55,44.48,44.49,64500.0,37.4186,37.4354,37.3766,37.385,64500.0
2010-04-06 12:30:00,44.49,44.51,44.46,44.47,32900.0,37.385,37.4018,37.3598,37.3682,32900.0
2010-04-06 13:00:00,44.47,44.49,44.44,44.45,21300.0,37.3682,37.385,37.343,37.3514,21300.0
2010-04-06 13:30:00,44.45,44.48,44.44,44.45,43800.0,37.3514,37.3766,37.343,37.3514,43800.0
2010-04-06 14:00:00,44.45,44.56,44.44,44.56,65300.0,37.3514,37.4438,37.343,37.4438,65300.0
2010-04-06 14:30:00,44.55,44.58,44.47,44.56,113600.0,37.4354,37.4606,37.3682,37.4438,113600.0
2010-04-06 15:00:00,44.56,44.58,44.4,44.55,429300.0,37.4438,37.4606,37.3094,37.4354,429300.0
2010-04-06 15:30:00,44.54,44.6,44.52,44.6,344600.0,37.427,37.4774,37.4102,37.4774,344600.0
2010-04-07 09:30:00,44.55,44.78,44.36,44.69,100200.0,37.4354,37.6287,37.2757,37.553,100200.0
2010-04-07 10:00:00,44.7,44.72,44.58,44.61,100400.0,37.5614,37.5782,37.4606,37.4858,100400.0
2010-04-07 10:30:00,44.6,44.65,44.53,44.62,108100.0,37.4774,37.5194,37.4186,37.4942,108100.0
2010-04-07 11:00:00,44.62,44.68,44.58,44.66,145500.0,37.4942,37.5446,37.4606,37.5278,145500.0
2010-04-07 11:30:00,44.67,44.68,44.55,44.58,106800.0,37.5362,37.5446,37.4354,37.4606,106800.0
2010-04-07 12:00:00,44.58,44.62,44.54,44.58,234600.0,37.4606,37.4942,37.427,37.4606,234600.0
2010-04-07 12:30:00,44.57,44.61,44.56,44.61,75800.0,37.4522,37.4858,37.4438,37.4858,75800.0
2010-04-07 13:00:00,44.61,44.81,44.6,44.81,382800.0,37.4858,37.6539,37.4774,37.6539,382800.0
2010-04-07 13:30:00,44.8,44.83,44.72,44.82,131000.0,37.6455,37.6707,37.5782,37.6623,131000.0
2010-04-07 14:00:00,44.81,44.83,44.68,44.75,251600.0,37.6539,37.6707,37.5446,37.6035,251600.0
2010-04-07 14:30:00,44.74,44.75,44.65,44.71,224100.0,37.5951,37.6035,37.5194,37.5698,224100.0
2010-04-07 15:00:00,44.71,44.72,44.6,44.62,330400.0,37.5698,37.5782,37.4774,37.4942,330400.0
2010-04-07 15:30:00,44.61,44.73,44.59,44.73,349800.0,37.4858,37.5867,37.469,37.5867,349800.0
2010-04-08 09:30:00,44.54,44.81,44.34,44.72,163700.0,37.427,37.6539,37.2589,37.5782,163700.0
2010-04-08 10:00:00,44.72,44.72,44.52,44.59,329800.0,37.5782,37.5782,37.4102,37.469,329800.0
2010-04-08 10:30:00,44.59,44.66,44.48,44.6,243000.0,37.469,37.5278,37.3766,37.4774,243000.0
2010-04-08 11:00:00,44.6,44.66,44.45,44.45,206800.0,37.4774,37.5278,37.3514,37.3514,206800.0
2010-04-08 11:30:00,44.46,44.46,44.33,44.45,175200.0,37.3598,37.3598,37.2505,37.3514,175200.0
2010-04-08 12:00:00,44.45,44.48,44.33,44.46,690500.0,37.3514,37.3766,37.2505,37.3598,690500.0
2010-04-08 12:30:00,44.47,44.54,44.39,44.39,231600.0,37.3682,37.427,37.3009,37.3009,231600.0
2010-04-08 13:00:00,44.39,44.46,44.38,44.43,102000.0,37.3009,37.3598,37.2925,37.3346,102000.0
2010-04-08 13:30:00,44.42,44.44,44.36,44.38,127800.0,37.3262,37.343,37.2757,37.2925,127800.0
2010-04-08 14:00:00,44.38,44.42,44.36,44.41,102700.0,37.2925,37.3262,37.2757,37.3178,102700.0
2010-04-08 14:30:00,44.41,44.44,44.38,44.43,144400.0,37.3178,37.343,37.2925,37.3346,144400.0
2010-04-08 15:00:00,44.43,44.43,44.39,44.39,159900.0,37.3346,37.3346,37.3009,37.3009,159900.0
2010-04-08 15:30:00,44.39,44.45,44.38,44.4,492700.0,37.3009,37.3514,37.2925,37.3094,492700.0
2010-04-09 09:30:00,44.55,44.68,44.44,44.67,87700.0,37.4354,37.5446,37.343,37.5362,87700.0
2010-04-09 10:00:00,44.68,44.72,44.51,44.57,131700.0,37.5446,37.5782,37.4018,37.4522,131700.0
2010-04-09 10:30:00,44.57,44.71,44.51,44.7,159900.0,37.4522,37.5698,37.4018,37.5614,159900.0
2010-04-09 11:00:00,44.69,44.76,44.64,44.75,62600.0,37.553,37.6119,37.511,37.6035,62600.0
2010-04-09 11:30:00,44.75,44.79,44.68,44.77,62200.0,37.6035,37.6371,37.5446,37.6203,62200.0
2010-04-09 12:00:00,44.76,44.78,44.72,44.75,57200.0,37.6119,37.6287,37.5782,37.6035,57200.0
2010-04-09 12:30:00,44.75,44.75,44.7,44.71,38700.0,37.6035,37.6035,37.5614,37.5698,38700.0
2010-04-09 13:00:00,44.7,44.71,44.65,44.68,54200.0,37.5614,37.5698,37.5194,37.5446,54200.0
2010-04-09 13:30:00,44.68,44.75,44.67,44.74,49000.0,37.5446,37.6035,37.5362,37.5951,49000.0
2010-04-09 14:00:00,44.73,44.84,44.71,44.82,114900.0,37.5867,37.6791,37.5698,37.6623,114900.0
2010-04-09 14:30:00,44.82,44.9,44.79,44.88,184200.0,37.6623,37.7295,37.6371,37.7127,184200.0
2010-04-09 15:00:00,44.89,44.9,44.83,44.89,84700.0,37.7211,37.7295,37.6707,37.7211,84700.0
2010-04-09 15:30:00,44.9,45.0,44.89,44.99,300600.0,37.7295,37.8135,37.7211,37.8051,300600.0
2010-04-12 09:30:00,45.0,45.08,44.82,44.96,121400.0,37.8135,37.8808,37.6623,37.7799,121400.0
2010-04-12 10:00:00,44.95,45.17,44.91,45.13,171900.0,37.7715,37.9564,37.7379,37.9228,171900.0
2010-04-12 10:30:00,45.13,45.21,45.1,45.19,104700.0,37.9228,37.99,37.8976,37.9732,104700.0
2010-04-12 11:00:00,45.19,45.19,45.09,45.1,120600.0,37.9732,37.9732,37.8892,37.8976,120600.0
2010-04-12 11:30:00,45.1,45.21,45.08,45.17,71900.0,37.8976,37.99,37.8808,37.9564,71900.0
2010-04-12 12:00:00,45.16,45.17,45.04,45.04,47800.0,37.948,37.9564,37.8471,37.8471,47800.0
2010-04-12 12:30:00,45.03,45.06,45.01,45.05,39200.0,37.8387,37.8639,37.8219,37.8555,39200.0
2010-04-12 13:00:00,45.06,45.15,45.06,45.07,118000.0,37.8639,37.9396,37.8639,37.8724,118000.0
2010-04-12 13:30:00,45.07,45.1,45.03,45.04,78800.0,37.8724,37.8976,37.8387,37.8471,78800.0
2010-04-12 14:00:00,45.04,45.08,45.03,45.05,97200.0,37.8471,37.8808,37.8387,37.8555,97200.0
2010-04-12 14:30:00,45.05,45.13,45.01,45.12,113800.0,37.8555,37.9228,37.8219,37.9144,113800.0
2010-04-12 15:00:00,45.13,45.14,44.97,45.0,130700.0,37.9228,37.9312,37.7883,37.8135,130700.0
2010-04-12 15:30:00,45.01,45.04,44.91,45.01,244900.0,37.8219,37.8471,37.7379,37.8219,244900.0
2010-04-13 09:30:00,45.01,45.2,45.0,45.18,103400.0,37.8219,37.9816,37.8135,37.9648,103400.0
2010-04-13 10:00:00,45.17,45.19,45.06,45.11,132000.0,37.9564,37.9732,37.8639,37.906,132000.0
2010-04-13 10:30:00,45.11,45.15,45.06,45.09,209100.0,37.906,37.9396,37.8639,37.8892,209100.0
2010-04-13 11:00:00,45.09,45.16,45.08,45.13,148200.0,37.8892,37.948,37.8808,37.9228,148200.0
2010-04-13 11:30:00,45.13,45.15,45.09,45.1,58300.0,37.9228,37.9396,37.8892,37.8976,58300.0
2010-04-13 12:00:00,45.09,45.15,45.07,45.14,36800.0,37.8892,37.9396,37.8724,37.9312,36800.0
2010-04-13 12:30:00,45.13,45.16,45.1,45.14,36400.0,37.9228,37.948,37.8976,37.9312,36400.0
2010-04-13 13:00:00,45.14,45.16,45.09,45.09,35100.0,37.9312,37.948,37.8892,37.8892,35100.0
2010-04-13 13:30:00,45.09,45.18,45.09,45.17,39400.0,37.8892,37.9648,37.8892,37.9564,39400.0
2010-04-13 14:00:00,45.17,45.19,45.1,45.1,47000.0,37.9564,37.9732,37.8976,37.8976,47000.0
2010-04-13 14:30:00,45.1,45.16,45.09,45.1,48200.0,37.8976,37.948,37.8892,37.8976,48200.0
2010-04-13 15:00:00,45.1,45.12,45.07,45.12,149300.0,37.8976,37.9144,37.8724,37.9144,149300.0
2010-04-13 15:30:00,45.12,45.14,45.08,45.08,190900.0,37.9144,37.9312,37.8808,37.8808,190900.0
2010-04-14 09:30:00,45.15,45.27,45.0,45.21,127600.0,37.9396,38.0404,37.8135,37.99,127600.0
2010-04-14 10:00:00,45.21,45.29,45.17,45.24,115600.0,37.99,38.0572,37.9564,38.0152,115600.0
2010-04-14 10:30:00,45.25,45.28,45.19,45.25,179800.0,38.0236,38.0488,37.9732,38.0236,179800.0
2010-04-14 11:00:00,45.25,45.38,45.21,45.38,140900.0,38.0236,38.1328,37.99,38.1328,140900.0
2010-04-14 11:30:00,45.38,45.41,45.19,45.19,93900.0,38.1328,38.1581,37.9732,37.9732,93900.0
2010-04-14 12:00:00,45.19,45.21,45.13,45.13,57400.0,37.9732,37.99,37.9228,37.9228,57400.0
2010-04-14 12:30:00,45.12,45.2,45.11,45.2,88300.0,37.9144,37.9816,37.906,37.9816,88300.0
2010-04-14 13:00:00,45.2,45.31,45.19,45.29,106900.0,37.9816,38.074,37.9732,38.0572,106900.0
2010-04-14 13:30:00,45.3,45.32,45.13,45.15,154500.0,38.0656,38.0824,37.9228,37.9396,154500.0
2010-04-14 14:00:00,45.16,45.2,45.13,45.15,165300.0,37.948,37.9816,37.9228,37.9396,165300.0
2010-04-14 14:30:00,45.16,45.25,45.15,45.17,202000.0,37.948,38.0236,37.9396,37.9564,202000.0
2010-04-14 15:00:00,45.17,45.2,45.13,45.18,166700.0,37.9564,37.9816,37.9228,37.9648,166700.0
2010-04-14 15:30:00,45.17,45.33,45.17,45.3,421400.0,37.9564,38.0908,37.9564,38.0656,421400.0
2010-04-15 09:30:00,45.2,45.24,45.06,45.1,102700.0,37.9816,38.0152,37.8639,37.8976,102700.0
2010-04-15 10:00:00,45.11,45.2,45.02,45.11,75600.0,37.906,37.9816,37.8303,37.906,75600.0
2010-04-15 10:30:00,45.11,45.33,45.11,45.29,145900.0,37.906,38.0908,37.906,38.0572,145900.0
2010-04-15 11:00:00,45.29,45.3,45.15,45.19,128600.0,38.0572,38.0656,37.9396,37.9732,128600.0
2010-04-15 11:30:00,45.19,45.19,45.1,45.16,88000.0,37.9732,37.9732,37.8976,37.948,88000.0
2010-04-15 12:00:00,45.16,45.21,45.11,45.21,42400.0,37.948,37.99,37.906,37.99,42400.0
2010-04-15 12:30:00,45.2,45.24,45.15,45.19,37100.0,37.9816,38.0152,37.9396,37.9732,37100.0
2010-04-15 13:00:00,45.19,45.4,45.18,45.39,81600.0,37.9732,38.1497,37.9648,38.1412,81600.0
2010-04-15 13:30:00,45.39,45.4,45.25,45.3,90400.0,38.1412,38.1497,38.0236,38.0656,90400.0
2010-04-15 14:00:00,45.3,45.32,45.28,45.31,91400.0,38.0656,38.0824,38.0488,38.074,91400.0
2010-04-15 14:30:00,45.31,45.31,45.26,45.3,59900.0,38.074,38.074,38.032,38.0656,59900.0
2010-04-15 15:00:00,45.3,45.31,45.25,45.27,106600.0,38.0656,38.074,38.0236,38.0404,106600.0
2010-04-15 15:30:00,45.28,45.45,45.25,45.44,522300.0,38.0488,38.1917,38.0236,38.1833,522300.0
2010-04-16 09:30:00,45.25,45.47,45.25,45.41,202400.0,38.0236,38.2085,38.0236,38.1581,202400.0
2010-04-16 10:00:00,45.42,45.46,45.32,45.37,102400.0,38.1665,38.2001,38.0824,38.1244,102400.0
2010-04-16 10:30:00,45.36,45.39,45.08,45.19,108800.0,38.116,38.1412,37.8808,37.9732,108800.0
2010-04-16 11:00:00,45.19,45.25,45.0,45.05,90600.0,37.9732,38.0236,37.8135,37.8555,90600.0
2010-04-16 11:30:00,45.05,45.08,44.94,44.97,109500.0,37.8555,37.8808,37.7631,37.7883,109500.0
2010-04-16 12:00:00,44.98,45.05,44.91,44.97,103300.0,37.7967,37.8555,37.7379,37.7883,103300.0
2010-04-16 12:30:00,44.96,45.0,44.83,44.96,100600.0,37.7799,37.8135,37.6707,37.7799,100600.0
2010-04-16 13:00:00,44.96,45.01,44.91,44.92,110500.0,37.7799,37.8219,37.7379,37.7463,110500.0
2010-04-16 13:30:00,44.93,45.0,44.91,44.98,87900.0,37.7547,37.8135,37.7379,37.7967,87900.0
2010-04-16 14:00:00,44.97,45.17,44.96,45.15,108800.0,37.7883,37.9564,37.7799,37.9396,108800.0
2010-04-16 14:30:00,45.15,45.2,45.11,45.18,119500.0,37.9396,37.9816,37.906,37.9648,119500.0
2010-04-16 15:00:00,45.17,45.27,45.17,45.26,278700.0,37.9564,38.0404,37.9564,38.032,278700.0
2010-04-16 15:30:00,45.26,45.37,45.24,45.29,581400.0,38.032,38.1244,38.0152,38.0572,581400.0
2010-04-19 09:30:00,45.12,45.27,45.11,45.19,93100.0,37.9144,38.0404,37.906,37.9732,93100.0
2010-04-19 10:00:00,45.22,45.29,45.16,45.22,88200.0,37.9984,38.0572,37.948,37.9984,88200.0
2010-04-19 10:30:00,45.2,45.27,45.1,45.14,58200.0,37.9816,38.0404,37.8976,37.9312,58200.0
2010-04-19 11:00:00,45.14,45.17,45.01,45.03,58000.0,37.9312,37.9564,37.8219,37.8387,58000.0
2010-04-19 11:30:00,45.04,45.1,44.87,44.9,95800.0,37.8471,37.8976,37.7043,37.7295,95800.0
2010-04-19 12:00:00,44.92,45.1,44.9,45.05,183500.0,37.7463,37.8976,37.7295,37.8555,183500.0
2010-04-19 12:30:00,45.05,45.1,45.01,45.09,31100.0,37.8555,37.8976,37.8219,37.8892,31100.0
2010-04-19 13:00:00,45.08,45.2,45.05,45.19,49300.0,37.8808,37.9816,37.8555,37.9732,49300.0
2010-04-19 13:30:00,45.18,45.2,45.08,45.11,50200.0,37.9648,37.9816,37.8808,37.906,50200.0
2010-04-19 14:00:00,45.12,45.3,45.1,45.28,135900.0,37.9144,38.0656,37.8976,38.0488,135900.0
2010-04-19 14:30:00,45.28,45.41,45.27,45.4,116400.0,38.0488,38.1581,38.0404,38.1497,116400.0
2010-04-19 15:00:00,45.4,45.56,45.4,45.48,201900.0,38.1497,38.2841,38.1497,38.2169,201900.0
2010-04-19 15:30:00,45.48,45.57,45.4,45.52,241300.0,38.2169,38.2925,38.1497,38.2505,241300.0
2010-04-20 09:30:00,45.7,45.78,45.52,45.71,90900.0,38.4017,38.469,38.2505,38.4101,90900.0
2010-04-20 10:00:00,45.71,45.74,45.59,45.64,91600.0,38.4101,38.4354,38.3093,38.3513,91600.0
2010-04-20 10:30:00,45.64,45.9,45.6,45.86,144700.0,38.3513,38.5698,38.3177,38.5362,144700.0
2010-04-20 11:00:00,45.85,45.88,45.8,45.81,214200.0,38.5278,38.553,38.4858,38.4942,214200.0
2010-04-20 11:30:00,45.81,45.81,45.71,45.75,37500.0,38.4942,38.4942,38.4101,38.4438,37500.0
2010-04-20 12:00:00,45.76,45.88,45.75,45.88,126500.0,38.4522,38.553,38.4438,38.553,126500.0
2010-04-20 12:30:00,45.88,45.9,45.77,45.78,35600.0,38.553,38.5698,38.4606,38.469,35600.0
2010-04-20 13:00:00,45.78,45.8,45.76,45.79,39400.0,38.469,38.4858,38.4522,38.4774,39400.0
2010-04-20 13:30:00,45.79,45.82,45.77,45.81,38000.0,38.4774,38.5026,38.4606,38.4942,38000.0
2010-04-20 14:00:00,45.81,45.85,45.77,45.81,71000.0,38.4942,38.5278,38.4606,38.4942,71000.0
2010-04-20 14:30:00,45.81,45.89,45.79,45.88,40000.0,38.4942,38.5614,38.4774,38.553,40000.0
2010-04-20 15:00:00,45.89,45.94,45.86,45.93,87200.0,38.5614,38.6034,38.5362,38.595,87200.0
2010-04-20 15:30:00,45.91,45.99,45.9,45.98,298100.0,38.5782,38.6454,38.5698,38.637,298100.0
2010-04-21 09:30:00,45.88,46.14,45.8,46.13,168100.0,38.553,38.7715,38.4858,38.7631,168100.0
2010-04-21 10:00:00,46.13,46.24,46.05,46.08,187200.0,38.7631,38.8555,38.6958,38.7211,187200.0
2010-04-21 10:30:00,46.07,46.28,46.04,46.25,126700.0,38.7127,38.8891,38.6874,38.8639,126700.0
2010-04-21 11:00:00,46.25,46.39,46.25,46.33,168700.0,38.8639,38.9815,38.8639,38.9311,168700.0
2010-04-21 11:30:00,46.33,46.36,46.2,46.33,119600.0,38.9311,38.9563,38.8219,38.9311,119600.0
2010-04-21 12:00:00,46.32,46.41,46.28,46.41,143900.0,38.9227,38.9984,38.8891,38.9984,143900.0
2010-04-21 12:30:00,46.41,46.5,46.37,46.37,266800.0,38.9984,39.074,38.9647,38.9647,266800.0
2010-04-21 13:00:00,46.36,46.45,46.28,46.41,163400.0,38.9563,39.032,38.8891,38.9984,163400.0
2010-04-21 13:30:00,46.41,46.45,46.36,46.43,62500.0,38.9984,39.032,38.9563,39.0152,62500.0
2010-04-21 14:00:00,46.42,46.43,46.25,46.34,126400.0,39.0068,39.0152,38.8639,38.9395,126400.0
2010-04-21 14:30:00,46.34,46.41,46.26,46.4,214300.0,38.9395,38.9984,38.8723,38.99,214300.0
2010-04-21 15:00:00,46.41,46.46,46.34,46.44,231800.0,38.9984,39.0404,38.9395,39.0236,231800.0
2010-04-21 15:30:00,46.42,46.48,46.38,46.39,324400.0,39.0068,39.0572,38.9731,38.9815,324400.0
2010-04-22 09:30:00,46.3,46.5,46.28,46.43,387900.0,38.9059,39.074,38.8891,39.0152,387900.0
2010-04-22 10:00:00,46.44,46.48,46.28,46.36,321300.0,39.0236,39.0572,38.8891,38.9563,321300.0
2010-04-22 10:30:00,46.37,46.5,46.31,46.4,311200.0,38.9647,39.074,38.9143,38.99,311200.0
2010-04-22 11:00:00,46.4,46.45,46.35,46.4,111000.0,38.99,39.032,38.9479,38.99,111000.0
2010-04-22 11:30:00,46.4,46.56,46.39,46.54,140300.0,38.99,39.1244,38.9815,39.1076,140300.0
2010-04-22 12:00:00,46.55,46.58,46.46,46.5,124700.0,39.116,39.1412,39.0404,39.074,124700.0
2010-04-22 12:30:00,46.49,46.59,46.46,46.58,85900.0,39.0656,39.1496,39.0404,39.1412,85900.0
2010-04-22 13:00:00,46.58,46.87,46.58,46.71,121700.0,39.1412,39.3849,39.1412,39.2504,121700.0
2010-04-22 13:30:00,46.71,46.84,46.62,46.83,87100.0,39.2504,39.3597,39.1748,39.3513,87100.0
2010-04-22 14:00:00,46.82,46.83,46.67,46.8,161900.0,39.3429,39.3513,39.2168,39.3261,161900.0
2010-04-22 14:30:00,46.8,46.82,46.66,46.68,145700.0,39.3261,39.3429,39.2084,39.2252,145700.0
2010-04-22 15:00:00,46.69,46.83,46.68,46.79,218000.0,39.2336,39.3513,39.2252,39.3177,218000.0
2010-04-22 15:30:00,46.78,46.89,46.78,46.88,293900.0,39.3093,39.4017,39.3093,39.3933,293900.0
2010-04-23 09:30:00,46.84,47.0,46.63,46.97,174400.0,39.3597,39.4941,39.1832,39.4689,174400.0
2010-04-23 10:00:00,46.96,47.49,46.9,47.45,263600.0,39.4605,39.9059,39.4101,39.8723,263600.0
2010-04-23 10:30:00,47.43,47.47,47.19,47.25,175100.0,39.8555,39.8891,39.6538,39.7042,175100.0
2010-04-23 11:00:00,47.25,47.45,47.24,47.29,128200.0,39.7042,39.8723,39.6958,39.7378,128200.0
2010-04-23 11:30:00,47.28,47.41,47.23,47.4,124900.0,39.7294,39.8387,39.6874,39.8303,124900.0
2010-04-23 12:00:00,47.39,47.42,47.22,47.22,157700.0,39.8219,39.8471,39.679,39.679,157700.0
2010-04-23 12:30:00,47.22,47.37,47.2,47.36,125500.0,39.679,39.805,39.6622,39.7966,125500.0
2010-04-23 13:00:00,47.35,47.41,47.3,47.3,132000.0,39.7882,39.8387,39.7462,39.7462,132000.0
2010-04-23 13:30:00,47.3,47.45,47.3,47.44,129100.0,39.7462,39.8723,39.7462,39.8639,129100.0
2010-04-23 14:00:00,47.45,47.49,47.35,47.49,128800.0,39.8723,39.9059,39.7882,39.9059,128800.0
2010-04-23 14:30:00,47.49,47.63,47.47,47.63,192000.0,39.9059,40.0235,39.8891,40.0235,192000.0
2010-04-23 15:00:00,47.62,47.7,47.57,47.58,230400.0,40.0151,40.0823,39.9731,39.9815,230400.0
2010-04-23 15:30:00,47.58,47.62,47.49,47.59,465100.0,39.9815,40.0151,39.9059,39.9899,465100.0
2010-04-26 09:30:00,47.69,47.99,47.52,47.87,360000.0,40.0739,40.326,39.9311,40.2252,360000.0
2010-04-26 10:00:00,47.87,47.87,47.66,47.8,159600.0,40.2252,40.2252,40.0487,40.1664,159600.0
2010-04-26 10:30:00,47.77,47.91,47.67,47.87,177800.0,40.1412,40.2588,40.0571,40.2252,177800.0
2010-04-26 11:00:00,47.87,47.91,47.77,47.83,138900.0,40.2252,40.2588,40.1412,40.1916,138900.0
2010-04-26 11:30:00,47.83,47.86,47.75,47.8,103600.0,40.1916,40.2168,40.1244,40.1664,103600.0
2010-04-26 12:00:00,47.79,47.83,47.62,47.67,173600.0,40.158,40.1916,40.0151,40.0571,173600.0
2010-04-26 12:30:00,47.68,47.77,47.65,47.76,130700.0,40.0655,40.1412,40.0403,40.1328,130700.0
2010-04-26 13:00:00,47.76,47.85,47.73,47.77,217100.0,40.1328,40.2084,40.1076,40.1412,217100.0
2010-04-26 13:30:00,47.78,47.84,47.72,47.74,248200.0,40.1496,40.2,40.0991,40.116,248200.0
2010-04-26 14:00:00,47.74,47.75,47.59,47.66,140700.0,40.116,40.1244,39.9899,40.0487,140700.0
2010-04-26 14:30:00,47.64,47.68,47.62,47.65,179900.0,40.0319,40.0655,40.0151,40.0403,179900.0
2010-04-26 15:00:00,47.62,47.71,47.6,47.66,277200.0,40.0151,40.0907,39.9983,40.0487,277200.0
2010-04-26 15:30:00,47.66,47.76,47.62,47.74,598700.0,40.0487,40.1328,40.0151,40.116,598700.0
2010-04-27 09:30:00,47.6,47.83,46.82,47.75,182900.0,39.9983,40.1916,39.3429,40.1244,182900.0
2010-04-27 10:00:00,47.76,47.83,47.67,47.75,119900.0,40.1328,40.1916,40.0571,40.1244,119900.0
2010-04-27 10:30:00,47.76,47.8,47.6,47.62,134600.0,40.1328,40.1664,39.9983,40.0151,134600.0
2010-04-27 11:00:00,47.61,47.61,47.15,47.18,220000.0,40.0067,40.0067,39.6202,39.6454,220000.0
2010-04-27 11:30:00,47.17,47.35,47.04,47.29,189900.0,39.637,39.7882,39.5277,39.7378,189900.0
2010-04-27 12:00:00,47.28,47.33,47.13,47.17,87800.0,39.7294,39.7714,39.6034,39.637,87800.0
2010-04-27 12:30:00,47.17,47.18,47.03,47.11,137800.0,39.637,39.6454,39.5193,39.5866,137800.0
2010-04-27 13:00:00,47.1,47.27,47.1,47.26,87600.0,39.5782,39.721,39.5782,39.7126,87600.0
2010-04-27 13:30:00,47.27,47.4,47.2,47.34,111500.0,39.721,39.8303,39.6622,39.7798,111500.0
2010-04-27 14:00:00,47.33,47.33,47.2,47.21,147300.0,39.7714,39.7714,39.6622,39.6706,147300.0
2010-04-27 14:30:00,47.2,47.23,47.15,47.18,128900.0,39.6622,39.6874,39.6202,39.6454,128900.0
2010-04-27 15:00:00,47.19,47.24,46.98,47.01,279300.0,39.6538,39.6958,39.4773,39.5025,279300.0
2010-04-27 15:30:00,47.0,47.12,46.87,46.94,497000.0,39.4941,39.595,39.3849,39.4437,497000.0
2010-04-28 09:30:00,47.22,47.5,47.06,47.24,253600.0,39.679,39.9143,39.5446,39.6958,253600.0
2010-04-28 10:00:00,47.24,47.4,47.2,47.29,175900.0,39.6958,39.8303,39.6622,39.7378,175900.0
2010-04-28 10:30:00,47.3,47.41,47.21,47.37,207000.0,39.7462,39.8387,39.6706,39.805,207000.0
2010-04-28 11:00:00,47.37,47.48,47.24,47.34,213800.0,39.805,39.8975,39.6958,39.7798,213800.0
2010-04-28 11:30:00,47.33,47.49,47.21,47.46,156600.0,39.7714,39.9059,39.6706,39.8807,156600.0
2010-04-28 12:00:00,47.47,47.63,47.4,47.63,95000.0,39.8891,40.0235,39.8303,40.0235,95000.0
2010-04-28 12:30:00,47.63,47.64,47.49,47.49,87900.0,40.0235,40.0319,39.9059,39.9059,87900.0
2010-04-28 13:00:00,47.49,47.56,47.4,47.42,115000.0,39.9059,39.9647,39.8303,39.8471,115000.0
2010-04-28 13:30:00,47.42,47.52,47.41,47.51,58400.0,39.8471,39.9311,39.8387,39.9227,58400.0
2010-04-28 14:00:00,47.51,47.62,47.47,47.62,147900.0,39.9227,40.0151,39.8891,40.0151,147900.0
2010-04-28 14:30:00,47.6,47.67,47.53,47.61,170900.0,39.9983,40.0571,39.9395,40.0067,170900.0
2010-04-28 15:00:00,47.61,47.65,47.45,47.49,164200.0,40.0067,40.0403,39.8723,39.9059,164200.0
2010-04-28 15:30:00,47.49,47.5,47.35,47.47,224900.0,39.9059,39.9143,39.7882,39.8891,224900.0
2010-04-29 09:30:00,47.81,47.99,47.69,47.9,252700.0,40.1748,40.326,40.0739,40.2504,252700.0
2010-04-29 10:00:00,47.89,48.1,47.83,48.04,235900.0,40.242,40.4185,40.1916,40.368,235900.0
2010-04-29 10:30:00,48.05,48.39,48.05,48.36,108200.0,40.3764,40.6622,40.3764,40.6369,108200.0
2010-04-29 11:00:00,48.36,48.47,48.32,48.41,165200.0,40.6369,40.7294,40.6033,40.679,165200.0
2010-04-29 11:30:00,48.42,48.54,48.35,48.52,185400.0,40.6874,40.7882,40.6285,40.7714,185400.0
2010-04-29 12:00:00,48.52,48.58,48.45,48.56,174400.0,40.7714,40.8218,40.7126,40.805,174400.0
2010-04-29 12:30:00,48.56,48.63,48.5,48.58,183900.0,40.805,40.8638,40.7546,40.8218,183900.0
2010-04-29 13:00:00,48.58,48.89,48.58,48.87,186700.0,40.8218,41.0823,40.8218,41.0655,186700.0
2010-04-29 13:30:00,48.86,48.89,48.73,48.79,164200.0,41.0571,41.0823,40.9479,40.9983,164200.0
2010-04-29 14:00:00,48.8,48.87,48.73,48.84,104100.0,41.0067,41.0655,40.9479,41.0403,104100.0
2010-04-29 14:30:00,48.85,48.99,48.84,48.92,203400.0,41.0487,41.1663,41.0403,41.1075,203400.0
2010-04-29 15:00:00,48.92,48.99,48.85,48.94,294400.0,41.1075,41.1663,41.0487,41.1243,294400.0
2010-04-29 15:30:00,48.94,49.0,48.93,48.99,494300.0,41.1243,41.1747,41.1159,41.1663,494300.0
2010-04-30 09:30:00,49.1,49.15,48.9,49.09,173000.0,41.2588,41.3008,41.0907,41.2504,173000.0
2010-04-30 10:00:00,49.07,49.08,48.95,49.01,136900.0,41.2336,41.242,41.1327,41.1831,136900.0
2010-04-30 10:30:00,49.01,49.05,48.86,48.94,94700.0,41.1831,41.2167,41.0571,41.1243,94700.0
2010-04-30 11:00:00,48.94,48.97,48.88,48.95,91000.0,41.1243,41.1495,41.0739,41.1327,91000.0
2010-04-30 11:30:00,48.94,49.08,48.94,49.05,81300.0,41.1243,41.242,41.1243,41.2167,81300.0
2010-04-30 12:00:00,49.06,49.08,48.82,48.88,144400.0,41.2252,41.242,41.0235,41.0739,144400.0
2010-04-30 12:30:00,48.88,49.02,48.86,48.91,142700.0,41.0739,41.1915,41.0571,41.0991,142700.0
2010-04-30 13:00:00,48.92,49.02,48.86,49.01,86400.0,41.1075,41.1915,41.0571,41.1831,86400.0
2010-04-30 13:30:00,49.01,49.05,48.96,48.96,74600.0,41.1831,41.2167,41.1411,41.1411,74600.0
2010-04-30 14:00:00,48.97,49.01,48.9,49.0,185600.0,41.1495,41.1831,41.0907,41.1747,185600.0
2010-04-30 14:30:00,49.0,49.04,48.88,49.02,196700.0,41.1747,41.2083,41.0739,41.1915,196700.0
2010-04-30 15:00:00,49.02,49.16,48.93,49.08,220700.0,41.1915,41.3092,41.1159,41.242,220700.0
2010-04-30 15:30:00,49.08,49.11,48.8,48.81,478700.0,41.242,41.2672,41.0067,41.0151,478700.0
2010-05-03 09:30:00,49.34,49.34,48.97,49.24,187000.0,41.4604,41.4604,41.1495,41.3764,187000.0
2010-05-03 10:00:00,49.28,49.28,49.06,49.11,117900.0,41.41,41.41,41.2252,41.2672,117900.0
2010-05-03 10:30:00,49.12,49.28,49.09,49.19,110700.0,41.2756,41.41,41.2504,41.3344,110700.0
2010-05-03 11:00:00,49.2,49.27,49.17,49.27,63600.0,41.3428,41.4016,41.3176,41.4016,63600.0
2010-05-03 11:30:00,49.28,49.3,49.25,49.28,62500.0,41.41,41.4268,41.3848,41.41,62500.0
2010-05-03 12:00:00,49.27,49.38,49.23,49.37,79000.0,41.4016,41.494,41.368,41.4856,79000.0
2010-05-03 12:30:00,49.37,49.7,49.3,49.68,246400.0,41.4856,41.7629,41.4268,41.7461,246400.0
2010-05-03 13:00:00,49.68,49.69,49.51,49.51,95600.0,41.7461,41.7545,41.6033,41.6033,95600.0
2010-05-03 13:30:00,49.51,49.55,49.39,49.39,250300.0,41.6033,41.6369,41.5025,41.5025,250300.0
2010-05-03 14:00:00,49.4,49.47,49.32,49.45,138200.0,41.5109,41.5697,41.4436,41.5529,138200.0
2010-05-03 14:30:00,49.45,49.46,49.28,49.3,250000.0,41.5529,41.5613,41.41,41.4268,250000.0
2010-05-03 15:00:00,49.31,49.33,49.27,49.29,268900.0,41.4352,41.452,41.4016,41.4184,268900.0
2010-05-03 15:30:00,49.3,49.34,49.23,49.32,480400.0,41.4268,41.4604,41.368,41.4436,480400.0
2010-05-04 09:30:00,49.0,49.09,48.71,49.06,190000.0,41.1747,41.2504,40.931,41.2252,190000.0
2010-05-04 10:00:00,49.08,49.09,48.83,48.93,164800.0,41.242,41.2504,41.0319,41.1159,164800.0
2010-05-04 10:30:00,48.92,48.93,48.65,48.66,181600.0,41.1075,41.1159,40.8806,40.889,181600.0
2010-05-04 11:00:00,48.65,48.66,48.34,48.4,206900.0,40.8806,40.889,40.6201,40.6706,206900.0
2010-05-04 11:30:00,48.4,48.69,48.39,48.57,167200.0,40.6706,40.9142,40.6622,40.8134,167200.0
2010-05-04 12:00:00,48.56,48.56,48.23,48.31,155300.0,40.805,40.805,40.5277,40.5949,155300.0
2010-05-04 12:30:00,48.3,48.55,48.26,48.52,109500.0,40.5865,40.7966,40.5529,40.7714,109500.0
2010-05-04 13:00:00,48.52,48.56,48.35,48.4,86100.0,40.7714,40.805,40.6285,40.6706,86100.0
2010-05-04 13:30:00,48.4,48.56,48.4,48.51,89700.0,40.6706,40.805,40.6706,40.763,89700.0
2010-05-04 14:00:00,48.51,48.6,48.46,48.5,117100.0,40.763,40.8386,40.721,40.7546,117100.0
2010-05-04 14:30:00,48.51,48.55,48.31,48.42,269800.0,40.763,40.7966,40.5949,40.6874,269800.0
2010-05-04 15:00:00,48.43,48.62,48.34,48.56,210900.0,40.6958,40.8554,40.6201,40.805,210900.0
2010-05-04 15:30:00,48.56,48.69,48.44,48.62,500600.0,40.805,40.9142,40.7042,40.8554,500600.0
2010-05-05 09:30:00,48.06,48.62,47.94,48.29,278800.0,40.3849,40.8554,40.284,40.5781,278800.0
2010-05-05 10:00:00,48.28,48.48,48.2,48.39,276500.0,40.5697,40.7378,40.5025,40.6622,276500.0
2010-05-05 10:30:00,48.39,48.65,48.38,48.42,173700.0,40.6622,40.8806,40.6537,40.6874,173700.0
2010-05-05 11:00:00,48.41,48.47,48.35,48.36,184600.0,40.679,40.7294,40.6285,40.6369,184600.0
2010-05-05 11:30:00,48.36,48.53,48.33,48.51,154300.0,40.6369,40.7798,40.6117,40.763,154300.0
2010-05-05 12:00:00,48.51,48.52,48.36,48.4,92900.0,40.763,40.7714,40.6369,40.6706,92900.0
2010-05-05 12:30:00,48.4,48.52,48.36,48.42,144100.0,40.6706,40.7714,40.6369,40.6874,144100.0
2010-05-05 13:00:00,48.42,48.51,48.38,48.5,136800.0,40.6874,40.763,40.6537,40.7546,136800.0
2010-05-05 13:30:00,48.49,48.57,48.38,48.38,124000.0,40.7462,40.8134,40.6537,40.6537,124000.0
2010-05-05 14:00:00,48.37,48.52,48.37,48.44,114400.0,40.6453,40.7714,40.6453,40.7042,114400.0
2010-05-05 14:30:00,48.43,48.48,48.33,48.41,319100.0,40.6958,40.7378,40.6117,40.679,319100.0
2010-05-05 15:00:00,48.41,48.46,48.28,48.4,291100.0,40.679,40.721,40.5697,40.6706,291100.0
2010-05-05 15:30:00,48.4,48.76,48.38,48.62,782300.0,40.6706,40.9731,40.6537,40.8554,782300.0
2010-05-06 09:30:00,48.38,48.64,48.35,48.43,262200.0,40.6537,40.8722,40.6285,40.6958,262200.0
2010-05-06 10:00:00,48.42,48.53,48.24,48.24,232500.0,40.6874,40.7798,40.5361,40.5361,232500.0
2010-05-06 10:30:00,48.23,48.31,48.04,48.16,151600.0,40.5277,40.5949,40.368,40.4689,151600.0
2010-05-06 11:00:00,48.19,48.35,48.07,48.26,186300.0,40.4941,40.6285,40.3933,40.5529,186300.0
2010-05-06 11:30:00,48.26,48.33,48.14,48.26,150600.0,40.5529,40.6117,40.4521,40.5529,150600.0
2010-05-06 12:00:00,48.27,48.42,48.25,48.38,114000.0,40.5613,40.6874,40.5445,40.6537,114000.0
2010-05-06 12:30:00,48.37,48.44,48.31,48.42,180500.0,40.6453,40.7042,40.5949,40.6874,180500.0
2010-05-06 13:00:00,48.42,48.46,48.21,48.36,217300.0,40.6874,40.721,40.5109,40.6369,217300.0
2010-05-06 13:30:00,48.35,48.35,48.11,48.2,450300.0,40.6285,40.6285,40.4269,40.5025,450300.0
2010-05-06 14:00:00,48.2,48.24,47.67,47.94,510200.0,40.5025,40.5361,40.0571,40.284,510200.0
2010-05-06 14:30:00,47.94,48.01,46.31,47.26,610500.0,40.284,40.3428,38.9143,39.7126,610500.0
2010-05-06 15:00:00,47.24,47.71,46.88,47.18,492500.0,39.6958,40.0907,39.3933,39.6454,492500.0
2010-05-06 15:30:00,47.19,47.93,47.13,47.5,445300.0,39.6538,40.2756,39.6034,39.9143,445300.0
2010-05-07 09:30:00,47.55,48.11,47.47,47.73,201800.0,39.9563,40.4269,39.8891,40.1076,201800.0
2010-05-07 10:00:00,47.72,48.01,47.12,47.44,356400.0,40.0991,40.3428,39.595,39.8639,356400.0
2010-05-07 10:30:00,47.42,47.84,47.35,47.49,469000.0,39.8471,40.2,39.7882,39.9059,469000.0
2010-05-07 11:00:00,47.49,48.24,47.37,47.61,405000.0,39.9059,40.5361,39.805,40.0067,405000.0
2010-05-07 11:30:00,47.56,48.15,47.4,48.06,336800.0,39.9647,40.4605,39.8303,40.3849,336800.0
2010-05-07 12:00:00,48.06,48.28,47.86,47.92,173500.0,40.3849,40.5697,40.2168,40.2672,173500.0
2010-05-07 12:30:00,47.92,48.14,47.78,47.91,147900.0,40.2672,40.4521,40.1496,40.2588,147900.0
2010-05-07 13:00:00,47.92,48.0,47.59,47.72,236200.0,40.2672,40.3344,39.9899,40.0991,236200.0
2010-05-07 13:30:00,47.72,47.96,47.7,47.81,201700.0,40.0991,40.3008,40.0823,40.1748,201700.0
2010-05-07 14:00:00,47.82,47.9,47.64,47.71,355400.0,40.1832,40.2504,40.0319,40.0907,355400.0
2010-05-07 14:30:00,47.71,47.91,47.68,47.76,395600.0,40.0907,40.2588,40.0655,40.1328,395600.0
2010-05-07 15:00:00,47.76,47.85,47.47,47.81,536900.0,40.1328,40.2084,39.8891,40.1748,536900.0
2010-05-07 15:30:00,47.82,47.84,47.56,47.75,711500.0,40.1832,40.2,39.9647,40.1244,711500.0
2010-05-10 09:30:00,49.18,49.47,48.99,49.18,355700.0,41.326,41.5697,41.1663,41.326,355700.0
2010-05-10 10:00:00,49.18,49.2,48.69,48.73,346800.0,41.326,41.3428,40.9142,40.9479,346800.0
2010-05-10 10:30:00,48.73,48.77,48.54,48.61,289800.0,40.9479,40.9815,40.7882,40.847,289800.0
2010-05-10 11:00:00,48.6,48.72,48.51,48.72,187600.0,40.8386,40.9395,40.763,40.9395,187600.0
2010-05-10 11:30:00,48.72,48.98,48.72,48.94,92900.0,40.9395,41.1579,40.9395,41.1243,92900.0
2010-05-10 12:00:00,48.92,48.95,48.71,48.72,92700.0,41.1075,41.1327,40.931,40.9395,92700.0
2010-05-10 12:30:00,48.73,48.87,48.65,48.65,155700.0,40.9479,41.0655,40.8806,40.8806,155700.0
2010-05-10 13:00:00,48.66,48.71,48.48,48.59,181900.0,40.889,40.931,40.7378,40.8302,181900.0
2010-05-10 13:30:00,48.59,48.72,48.42,48.54,98000.0,40.8302,40.9395,40.6874,40.7882,98000.0
2010-05-10 14:00:00,48.54,48.8,48.42,48.69,161700.0,40.7882,41.0067,40.6874,40.9142,161700.0
2010-05-10 14:30:00,48.69,48.88,48.57,48.84,119900.0,40.9142,41.0739,40.8134,41.0403,119900.0
2010-05-10 15:00:00,48.84,48.86,48.69,48.75,189900.0,41.0403,41.0571,40.9142,40.9647,189900.0
2010-05-10 15:30:00,48.74,49.06,48.68,49.01,735100.0,40.9563,41.2252,40.9058,41.1831,735100.0
2010-05-11 09:30:00,48.55,48.76,48.24,48.69,193400.0,40.7966,40.9731,40.5361,40.9142,193400.0
2010-05-11 10:00:00,48.68,48.97,48.52,48.91,146500.0,40.9058,41.1495,40.7714,41.0991,146500.0
2010-05-11 10:30:00,48.91,49.08,48.84,48.94,194100.0,41.0991,41.242,41.0403,41.1243,194100.0
2010-05-11 11:00:00,48.94,49.04,48.89,48.97,173900.0,41.1243,41.2083,41.0823,41.1495,173900.0
2010-05-11 11:30:00,48.97,49.25,48.96,49.09,151000.0,41.1495,41.3848,41.1411,41.2504,151000.0
2010-05-11 12:00:00,49.08,49.16,49.0,49.0,144500.0,41.242,41.3092,41.1747,41.1747,144500.0
2010-05-11 12:30:00,48.99,49.21,48.94,49.14,100000.0,41.1663,41.3512,41.1243,41.2924,100000.0
2010-05-11 13:00:00,49.13,49.17,48.98,49.12,115400.0,41.284,41.3176,41.1579,41.2756,115400.0
2010-05-11 13:30:00,49.11,49.26,49.02,49.2,126200.0,41.2672,41.3932,41.1915,41.3428,126200.0
2010-05-11 14:00:00,49.21,49.24,48.97,49.0,123100.0,41.3512,41.3764,41.1495,41.1747,123100.0
2010-05-11 14:30:00,49.0,49.03,48.88,48.95,181500.0,41.1747,41.1999,41.0739,41.1327,181500.0
2010-05-11 15:00:00,48.95,48.95,48.8,48.91,166900.0,41.1327,41.1327,41.0067,41.0991,166900.0
2010-05-11 15:30:00,48.92,49.03,48.82,48.86,399900.0,41.1075,41.1999,41.0235,41.0571,399900.0
2010-05-12 09:30:00,48.91,49.0,48.63,48.77,179900.0,41.0991,41.1747,40.8638,40.9815,179900.0
2010-05-12 10:00:00,48.78,48.78,48.5,48.52,258300.0,40.9899,40.9899,40.7546,40.7714,258300.0
2010-05-12 10:30:00,48.53,48.54,48.28,48.37,289800.0,40.7798,40.7882,40.5697,40.6453,289800.0
2010-05-12 11:00:00,48.37,48.66,48.3,48.3,162300.0,40.6453,40.889,40.5865,40.5865,162300.0
2010-05-12 11:30:00,48.32,48.54,48.31,48.53,149800.0,40.6033,40.7882,40.5949,40.7798,149800.0
2010-05-12 12:00:00,48.53,48.57,48.5,48.52,209700.0,40.7798,40.8134,40.7546,40.7714,209700.0
2010-05-12 12:30:00,48.53,48.64,48.53,48.58,85400.0,40.7798,40.8722,40.7798,40.8218,85400.0
2010-05-12 13:00:00,48.6,48.65,48.5,48.5,158000.0,40.8386,40.8806,40.7546,40.7546,158000.0
2010-05-12 13:30:00,48.51,48.7,48.5,48.6,156900.0,40.763,40.9226,40.7546,40.8386,156900.0
2010-05-12 14:00:00,48.6,48.66,48.53,48.64,188900.0,40.8386,40.889,40.7798,40.8722,188900.0
2010-05-12 14:30:00,48.65,48.66,48.53,48.61,180900.0,40.8806,40.889,40.7798,40.847,180900.0
2010-05-12 15:00:00,48.62,48.66,48.5,48.52,290800.0,40.8554,40.889,40.7546,40.7714,290800.0
2010-05-12 15:30:00,48.52,48.58,48.48,48.5,794900.0,40.7714,40.8218,40.7378,40.7546,794900.0
2010-05-13 09:30:00,48.51,48.59,48.26,48.38,159800.0,40.763,40.8302,40.5529,40.6537,159800.0
2010-05-13 10:00:00,48.37,48.54,48.33,48.45,143500.0,40.6453,40.7882,40.6117,40.7126,143500.0
2010-05-13 10:30:00,48.45,48.57,48.4,48.52,174100.0,40.7126,40.8134,40.6706,40.7714,174100.0
2010-05-13 11:00:00,48.52,48.59,48.45,48.5,115200.0,40.7714,40.8302,40.7126,40.7546,115200.0
2010-05-13 11:30:00,48.5,48.51,48.3,48.31,99800.0,40.7546,40.763,40.5865,40.5949,99800.0
2010-05-13 12:00:00,48.3,48.43,48.3,48.36,84100.0,40.5865,40.6958,40.5865,40.6369,84100.0
2010-05-13 12:30:00,48.37,48.41,48.32,48.39,68400.0,40.6453,40.679,40.6033,40.6622,68400.0
2010-05-13 13:00:00,48.39,48.54,48.32,48.53,75700.0,40.6622,40.7882,40.6033,40.7798,75700.0
2010-05-13 13:30:00,48.53,48.59,48.47,48.52,72900.0,40.7798,40.8302,40.7294,40.7714,72900.0
2010-05-13 14:00:00,48.52,48.55,48.38,48.4,75500.0,40.7714,40.7966,40.6537,40.6706,75500.0
2010-05-13 14:30:00,48.39,48.39,48.2,48.25,91500.0,40.6622,40.6622,40.5025,40.5445,91500.0
2010-05-13 15:00:00,48.25,48.31,48.04,48.12,200400.0,40.5445,40.5949,40.368,40.4353,200400.0
2010-05-13 15:30:00,48.12,48.29,48.07,48.08,542100.0,40.4353,40.5781,40.3933,40.4017,542100.0
2010-05-14 09:30:00,47.72,48.03,47.49,47.71,267200.0,40.0991,40.3596,39.9059,40.0907,267200.0
2010-05-14 10:00:00,47.72,47.86,47.62,47.79,218800.0,40.0991,40.2168,40.0151,40.158,218800.0
2010-05-14 10:30:00,47.79,47.84,47.67,47.79,187500.0,40.158,40.2,40.0571,40.158,187500.0
2010-05-14 11:00:00,47.78,47.8,47.54,47.56,299100.0,40.1496,40.1664,39.9479,39.9647,299100.0
2010-05-14 11:30:00,47.56,47.76,47.52,47.58,148300.0,39.9647,40.1328,39.9311,39.9815,148300.0
2010-05-14 12:00:00,47.58,47.65,47.43,47.59,155100.0,39.9815,40.0403,39.8555,39.9899,155100.0
2010-05-14 12:30:00,47.6,47.7,47.52,47.7,66600.0,39.9983,40.0823,39.9311,40.0823,66600.0
2010-05-14 13:00:00,47.7,47.72,47.5,47.58,73600.0,40.0823,40.0991,39.9143,39.9815,73600.0
2010-05-14 13:30:00,47.58,47.59,47.45,47.52,41100.0,39.9815,39.9899,39.8723,39.9311,41100.0
2010-05-14 14:00:00,47.53,47.6,47.37,47.48,75600.0,39.9395,39.9983,39.805,39.8975,75600.0
2010-05-14 14:30:00,47.49,47.55,47.35,47.4,109000.0,39.9059,39.9563,39.7882,39.8303,109000.0
2010-05-14 15:00:00,47.39,47.43,47.24,47.3,129200.0,39.8219,39.8555,39.6958,39.7462,129200.0
2010-05-14 15:30:00,47.31,47.61,47.31,47.51,488600.0,39.7546,40.0067,39.7546,39.9227,488600.0
2010-05-17 09:30:00,47.62,48.0,47.62,47.79,155300.0,40.0151,40.3344,40.0151,40.158,155300.0
2010-05-17 10:00:00,47.8,48.02,47.76,47.93,159700.0,40.1664,40.3512,40.1328,40.2756,159700.0
2010-05-17 10:30:00,47.96,47.96,47.68,47.68,94900.0,40.3008,40.3008,40.0655,40.0655,94900.0
2010-05-17 11:00:00,47.67,47.73,47.46,47.56,109600.0,40.0571,40.1076,39.8807,39.9647,109600.0
2010-05-17 11:30:00,47.55,47.68,47.41,47.43,158000.0,39.9563,40.0655,39.8387,39.8555,158000.0
2010-05-17 12:00:00,47.43,47.43,47.1,47.36,213400.0,39.8555,39.8555,39.5782,39.7966,213400.0
2010-05-17 12:30:00,47.36,47.56,47.35,47.51,149700.0,39.7966,39.9647,39.7882,39.9227,149700.0
2010-05-17 13:00:00,47.51,47.74,47.5,47.62,206800.0,39.9227,40.116,39.9143,40.0151,206800.0
2010-05-17 13:30:00,47.62,47.67,47.32,47.41,136100.0,40.0151,40.0571,39.763,39.8387,136100.0
2010-05-17 14:00:00,47.41,47.58,47.41,47.46,121600.0,39.8387,39.9815,39.8387,39.8807,121600.0
2010-05-17 14:30:00,47.46,47.77,47.45,47.75,146200.0,39.8807,40.1412,39.8723,40.1244,146200.0
2010-05-17 15:00:00,47.75,47.87,47.52,47.68,252700.0,40.1244,40.2252,39.9311,40.0655,252700.0
2010-05-17 15:30:00,47.67,47.96,47.67,47.87,381600.0,40.0571,40.3008,40.0571,40.2252,381600.0
2010-05-18 09:30:00,48.15,48.6,48.03,48.45,187400.0,40.4605,40.8386,40.3596,40.7126,187400.0
2010-05-18 10:00:00,48.44,48.61,48.41,48.41,173900.0,40.7042,40.847,40.679,40.679,173900.0
2010-05-18 10:30:00,48.42,48.45,48.2,48.37,219700.0,40.6874,40.7126,40.5025,40.6453,219700.0
2010-05-18 11:00:00,48.39,48.43,48.29,48.39,134800.0,40.6622,40.6958,40.5781,40.6622,134800.0
2010-05-18 11:30:00,48.4,48.44,48.07,48.08,108500.0,40.6706,40.7042,40.3933,40.4017,108500.0
2010-05-18 12:00:00,48.08,48.15,47.96,48.13,91900.0,40.4017,40.4605,40.3008,40.4437,91900.0
2010-05-18 12:30:00,48.12,48.25,48.05,48.05,93500.0,40.4353,40.5445,40.3764,40.3764,93500.0
2010-05-18 13:00:00,48.04,48.12,47.84,48.04,105200.0,40.368,40.4353,40.2,40.368,105200.0
2010-05-18 13:30:00,48.04,48.1,47.75,47.79,85800.0,40.368,40.4185,40.1244,40.158,85800.0
2010-05-18 14:00:00,47.8,48.0,47.78,47.96,183100.0,40.1664,40.3344,40.1496,40.3008,183100.0
2010-05-18 14:30:00,47.97,47.97,47.68,47.72,124000.0,40.3092,40.3092,40.0655,40.0991,124000.0
2010-05-18 15:00:00,47.74,47.97,47.64,47.7,126100.0,40.116,40.3092,40.0319,40.0823,126100.0
2010-05-18 15:30:00,47.69,47.81,47.65,47.66,345600.0,40.0739,40.1748,40.0403,40.0487,345600.0
2010-05-19 09:30:00,47.58,47.78,47.34,47.54,107000.0,39.9815,40.1496,39.7798,39.9479,107000.0
2010-05-19 10:00:00,47.54,47.6,47.13,47.32,172600.0,39.9479,39.9983,39.6034,39.763,172600.0
2010-05-19 10:30:00,47.3,47.45,47.22,47.34,153100.0,39.7462,39.8723,39.679,39.7798,153100.0
2010-05-19 11:00:00,47.33,47.34,47.13,47.23,205300.0,39.7714,39.7798,39.6034,39.6874,205300.0
2010-05-19 11:30:00,47.23,47.24,47.0,47.15,119100.0,39.6874,39.6958,39.4941,39.6202,119100.0
2010-05-19 12:00:00,47.15,47.42,47.14,47.36,158100.0,39.6202,39.8471,39.6118,39.7966,158100.0
2010-05-19 12:30:00,47.36,47.53,47.25,47.53,140100.0,39.7966,39.9395,39.7042,39.9395,140100.0
2010-05-19 13:00:00,47.53,47.66,47.4,47.55,165800.0,39.9395,40.0487,39.8303,39.9563,165800.0
2010-05-19 13:30:00,47.55,47.56,47.35,47.38,183800.0,39.9563,39.9647,39.7882,39.8134,183800.0
2010-05-19 14:00:00,47.38,47.53,47.23,47.36,236700.0,39.8134,39.9395,39.6874,39.7966,236700.0
2010-05-19 14:30:00,47.37,47.53,47.31,47.41,183900.0,39.805,39.9395,39.7546,39.8387,183900.0
2010-05-19 15:00:00,47.42,47.45,47.25,47.44,148000.0,39.8471,39.8723,39.7042,39.8639,148000.0
2010-05-19 15:30:00,47.45,47.62,47.38,47.47,338800.0,39.8723,40.0151,39.8134,39.8891,338800.0
2010-05-20 09:30:00,46.58,46.76,46.35,46.46,196900.0,39.1412,39.2925,38.9479,39.0404,196900.0
2010-05-20 10:00:00,46.47,46.55,45.74,45.94,479300.0,39.0488,39.116,38.4354,38.6034,479300.0
2010-05-20 10:30:00,45.94,46.18,45.94,46.02,126500.0,38.6034,38.8051,38.6034,38.6706,126500.0
2010-05-20 11:00:00,46.01,46.24,45.98,46.2,237900.0,38.6622,38.8555,38.637,38.8219,237900.0
2010-05-20 11:30:00,46.2,46.22,46.06,46.06,194600.0,38.8219,38.8387,38.7043,38.7043,194600.0
2010-05-20 12:00:00,46.06,46.17,45.89,45.94,125800.0,38.7043,38.7967,38.5614,38.6034,125800.0
2010-05-20 12:30:00,45.94,45.97,45.58,45.62,227200.0,38.6034,38.6286,38.3009,38.3345,227200.0
2010-05-20 13:00:00,45.61,45.98,45.58,45.89,280100.0,38.3261,38.637,38.3009,38.5614,280100.0
2010-05-20 13:30:00,45.89,46.05,45.84,45.87,225000.0,38.5614,38.6958,38.5194,38.5446,225000.0
2010-05-20 14:00:00,45.87,46.18,45.68,45.94,261100.0,38.5446,38.8051,38.3849,38.6034,261100.0
2010-05-20 14:30:00,45.94,46.35,45.88,46.03,447700.0,38.6034,38.9479,38.553,38.679,447700.0
2010-05-20 15:00:00,46.04,46.32,45.96,46.25,305700.0,38.6874,38.9227,38.6202,38.8639,305700.0
2010-05-20 15:30:00,46.24,46.29,45.55,45.55,542300.0,38.8555,38.8975,38.2757,38.2757,542300.0
2010-05-21 09:30:00,45.01,46.08,45.0,45.95,512300.0,37.8219,38.7211,37.8135,38.6118,512300.0
2010-05-21 10:00:00,45.94,46.24,45.73,45.8,249800.0,38.6034,38.8555,38.427,38.4858,249800.0
2010-05-21 10:30:00,45.81,46.12,45.75,46.08,400100.0,38.4942,38.7547,38.4438,38.7211,400100.0
2010-05-21 11:00:00,46.1,46.51,46.08,46.47,304600.0,38.7379,39.0824,38.7211,39.0488,304600.0
2010-05-21 11:30:00,46.43,46.64,46.31,46.45,388100.0,39.0152,39.1916,38.9143,39.032,388100.0
2010-05-21 12:00:00,46.45,46.6,46.3,46.51,191500.0,39.032,39.158,38.9059,39.0824,191500.0
2010-05-21 12:30:00,46.51,46.54,46.28,46.3,109900.0,39.0824,39.1076,38.8891,38.9059,109900.0
2010-05-21 13:00:00,46.31,46.4,46.16,46.22,159500.0,38.9143,38.99,38.7883,38.8387,159500.0
2010-05-21 13:30:00,46.23,46.44,46.23,46.38,158900.0,38.8471,39.0236,38.8471,38.9731,158900.0
2010-05-21 14:00:00,46.38,46.42,46.16,46.32,228800.0,38.9731,39.0068,38.7883,38.9227,228800.0
2010-05-21 14:30:00,46.32,46.43,46.05,46.19,142500.0,38.9227,39.0152,38.6958,38.8135,142500.0
2010-05-21 15:00:00,46.19,46.31,46.0,46.21,252500.0,38.8135,38.9143,38.6538,38.8303,252500.0
2010-05-21 15:30:00,46.22,46.64,46.03,46.63,609100.0,38.8387,39.1916,38.679,39.1832,609100.0
2010-05-24 09:30:00,46.5,46.5,46.14,46.4,195400.0,39.074,39.074,38.7715,38.99,195400.0
2010-05-24 10:00:00,46.39,46.64,46.24,46.55,141800.0,38.9815,39.1916,38.8555,39.116,141800.0
2010-05-24 10:30:00,46.57,46.68,46.36,46.37,105600.0,39.1328,39.2252,38.9563,38.9647,105600.0
2010-05-24 11:00:00,46.35,46.45,46.25,46.37,95400.0,38.9479,39.032,38.8639,38.9647,95400.0
2010-05-24 11:30:00,46.38,46.61,46.36,46.56,63500.0,38.9731,39.1664,38.9563,39.1244,63500.0
2010-05-24 12:00:00,46.58,46.7,46.54,46.57,73800.0,39.1412,39.242,39.1076,39.1328,73800.0
2010-05-24 12:30:00,46.57,46.64,46.49,46.6,63400.0,39.1328,39.1916,39.0656,39.158,63400.0
2010-05-24 13:00:00,46.61,46.65,46.44,46.56,59500.0,39.1664,39.2,39.0236,39.1244,59500.0
2010-05-24 13:30:00,46.57,46.58,46.35,46.46,57300.0,39.1328,39.1412,38.9479,39.0404,57300.0
2010-05-24 14:00:00,46.47,46.56,46.4,46.51,71500.0,39.0488,39.1244,38.99,39.0824,71500.0
2010-05-24 14:30:00,46.5,46.51,46.23,46.23,158000.0,39.074,39.0824,38.8471,38.8471,158000.0
2010-05-24 15:00:00,46.22,46.31,46.16,46.25,145200.0,38.8387,38.9143,38.7883,38.8639,145200.0
2010-05-24 15:30:00,46.25,46.34,46.05,46.07,814800.0,38.8639,38.9395,38.6958,38.7127,814800.0
2010-05-25 09:30:00,45.11,45.45,44.94,45.33,254400.0,37.906,38.1917,37.7631,38.0908,254400.0
2010-05-25 10:00:00,45.33,45.76,45.31,45.57,356000.0,38.0908,38.4522,38.074,38.2925,356000.0
2010-05-25 10:30:00,45.59,45.75,45.55,45.72,231300.0,38.3093,38.4438,38.2757,38.4185,231300.0
2010-05-25 11:00:00,45.72,45.97,45.59,45.69,218700.0,38.4185,38.6286,38.3093,38.3933,218700.0
2010-05-25 11:30:00,45.68,45.85,45.6,45.82,206800.0,38.3849,38.5278,38.3177,38.5026,206800.0
2010-05-25 12:00:00,45.84,45.96,45.74,45.82,249800.0,38.5194,38.6202,38.4354,38.5026,249800.0
2010-05-25 12:30:00,45.81,45.81,45.62,45.68,163600.0,38.4942,38.4942,38.3345,38.3849,163600.0
2010-05-25 13:00:00,45.68,45.79,45.64,45.75,182200.0,38.3849,38.4774,38.3513,38.4438,182200.0
2010-05-25 13:30:00,45.75,45.77,45.52,45.61,197700.0,38.4438,38.4606,38.2505,38.3261,197700.0
2010-05-25 14:00:00,45.6,45.9,45.54,45.85,224400.0,38.3177,38.5698,38.2673,38.5278,224400.0
2010-05-25 14:30:00,45.85,46.23,45.76,46.14,383900.0,38.5278,38.8471,38.4522,38.7715,383900.0
2010-05-25 15:00:00,46.13,46.41,46.08,46.4,381500.0,38.7631,38.9984,38.7211,38.99,381500.0
2010-05-25 15:30:00,46.41,46.6,46.37,46.59,542500.0,38.9984,39.158,38.9647,39.1496,542500.0
2010-05-26 09:30:00,46.69,46.95,46.44,46.89,108300.0,39.2336,39.4521,39.0236,39.4017,108300.0
2010-05-26 10:00:00,46.91,47.0,46.77,46.93,155200.0,39.4185,39.4941,39.3009,39.4353,155200.0
2010-05-26 10:30:00,46.92,47.1,46.89,46.92,113900.0,39.4269,39.5782,39.4017,39.4269,113900.0
2010-05-26 11:00:00,46.92,47.0,46.72,46.8,116700.0,39.4269,39.4941,39.2588,39.3261,116700.0
2010-05-26 11:30:00,46.78,46.86,46.65,46.81,76800.0,39.3093,39.3765,39.2,39.3345,76800.0
2010-05-26 12:00:00,46.81,46.9,46.77,46.83,91100.0,39.3345,39.4101,39.3009,39.3513,91100.0
2010-05-26 12:30:00,46.82,46.91,46.75,46.85,74800.0,39.3429,39.4185,39.2841,39.3681,74800.0
2010-05-26 13:00:00,46.88,46.9,46.79,46.86,110800.0,39.3933,39.4101,39.3177,39.3765,110800.0
2010-05-26 13:30:00,46.85,46.93,46.79,46.84,83200.0,39.3681,39.4353,39.3177,39.3597,83200.0
2010-05-26 14:00:00,46.84,46.88,46.63,46.7,103400.0,39.3597,39.3933,39.1832,39.242,103400.0
2010-05-26 14:30:00,46.7,46.73,46.41,46.45,252500.0,39.242,39.2673,38.9984,39.032,252500.0
2010-05-26 15:00:00,46.45,46.64,46.12,46.21,188700.0,39.032,39.1916,38.7547,38.8303,188700.0
2010-05-26 15:30:00,46.2,46.41,46.07,46.18,505100.0,38.8219,38.9984,38.7127,38.8051,505100.0
2010-05-27 09:30:00,46.83,47.1,46.67,46.76,123000.0,39.3513,39.5782,39.2168,39.2925,123000.0
2010-05-27 10:00:00,46.76,47.06,46.63,47.06,125400.0,39.2925,39.5446,39.1832,39.5446,125400.0
2010-05-27 10:30:00,47.08,47.13,46.87,46.96,61300.0,39.5614,39.6034,39.3849,39.4605,61300.0
2010-05-27 11:00:00,46.96,47.05,46.82,47.01,93200.0,39.4605,39.5361,39.3429,39.5025,93200.0
2010-05-27 11:30:00,47.04,47.07,46.87,47.07,65800.0,39.5277,39.553,39.3849,39.553,65800.0
2010-05-27 12:00:00,47.07,47.08,46.98,47.04,72500.0,39.553,39.5614,39.4773,39.5277,72500.0
2010-05-27 12:30:00,47.04,47.04,46.83,46.87,68500.0,39.5277,39.5277,39.3513,39.3849,68500.0
2010-05-27 13:00:00,46.87,47.0,46.76,46.96,73700.0,39.3849,39.4941,39.2925,39.4605,73700.0
2010-05-27 13:30:00,46.96,47.03,46.93,46.98,66700.0,39.4605,39.5193,39.4353,39.4773,66700.0
2010-05-27 14:00:00,46.99,47.2,46.96,47.15,71300.0,39.4857,39.6622,39.4605,39.6202,71300.0
2010-05-27 14:30:00,47.16,47.19,47.1,47.11,74700.0,39.6286,39.6538,39.5782,39.5866,74700.0
2010-05-27 15:00:00,47.11,47.27,47.09,47.17,118900.0,39.5866,39.721,39.5698,39.637,118900.0
2010-05-27 15:30:00,47.17,47.52,47.12,47.5,367300.0,39.637,39.9311,39.595,39.9143,367300.0
2010-05-28 09:30:00,47.35,47.6,47.29,47.42,119600.0,39.7882,39.9983,39.7378,39.8471,119600.0
2010-05-28 10:00:00,47.44,47.64,47.41,47.47,84500.0,39.8639,40.0319,39.8387,39.8891,84500.0
2010-05-28 10:30:00,47.46,47.54,47.22,47.37,83000.0,39.8807,39.9479,39.679,39.805,83000.0
2010-05-28 11:00:00,47.38,47.5,47.2,47.28,92400.0,39.8134,39.9143,39.6622,39.7294,92400.0
2010-05-28 11:30:00,47.27,47.48,47.27,47.46,47400.0,39.721,39.8975,39.721,39.8807,47400.0
2010-05-28 12:00:00,47.46,47.58,47.4,47.54,54400.0,39.8807,39.9815,39.8303,39.9479,54400.0
2010-05-28 12:30:00,47.54,47.58,47.08,47.22,98400.0,39.9479,39.9815,39.5614,39.679,98400.0
2010-05-28 13:00:00,47.26,47.36,47.11,47.21,63600.0,39.7126,39.7966,39.5866,39.6706,63600.0
2010-05-28 13:30:00,47.2,47.25,47.08,47.12,53000.0,39.6622,39.7042,39.5614,39.595,53000.0
2010-05-28 14:00:00,47.1,47.25,46.99,47.22,74600.0,39.5782,39.7042,39.4857,39.679,74600.0
2010-05-28 14:30:00,47.22,47.49,47.17,47.36,62400.0,39.679,39.9059,39.637,39.7966,62400.0
2010-05-28 15:00:00,47.36,47.54,47.3,47.53,119400.0,39.7966,39.9479,39.7462,39.9395,119400.0
2010-05-28 15:30:00,47.53,47.6,47.23,47.23,422100.0,39.9395,39.9983,39.6874,39.6874,422100.0
2010-06-01 09:30:00,46.98,47.15,46.73,46.97,73500.0,39.4773,39.6202,39.2673,39.4689,73500.0
2010-06-01 10:00:00,46.97,47.67,46.97,47.58,175100.0,39.4689,40.0571,39.4689,39.9815,175100.0
2010-06-01 10:30:00,47.57,47.64,47.26,47.28,141900.0,39.9731,40.0319,39.7126,39.7294,141900.0
2010-06-01 11:00:00,47.27,47.35,47.22,47.34,59200.0,39.721,39.7882,39.679,39.7798,59200.0
2010-06-01 11:30:00,47.34,47.39,47.09,47.19,128400.0,39.7798,39.8219,39.5698,39.6538,128400.0
2010-06-01 12:00:00,47.2,47.33,47.17,47.33,85700.0,39.6622,39.7714,39.637,39.7714,85700.0
2010-06-01 12:30:00,47.33,47.35,47.23,47.24,61600.0,39.7714,39.7882,39.6874,39.6958,61600.0
2010-06-01 13:00:00,47.24,47.49,47.24,47.43,66400.0,39.6958,39.9059,39.6958,39.8555,66400.0
2010-06-01 13:30:00,47.45,47.5,47.33,47.36,71900.0,39.8723,39.9143,39.7714,39.7966,71900.0
2010-06-01 14:00:00,47.33,47.33,47.09,47.22,124100.0,39.7714,39.7714,39.5698,39.679,124100.0
2010-06-01 14:30:00,47.23,47.4,47.16,47.24,98900.0,39.6874,39.8303,39.6286,39.6958,98900.0
2010-06-01 15:00:00,47.25,47.28,46.9,47.01,150700.0,39.7042,39.7294,39.4101,39.5025,150700.0
2010-06-01 15:30:00,47.02,47.2,46.65,46.67,433200.0,39.5109,39.6622,39.2,39.2168,433200.0
2010-06-02 09:30:00,46.94,47.04,46.6,46.85,80600.0,39.4437,39.5277,39.158,39.3681,80600.0
2010-06-02 10:00:00,46.84,47.06,46.81,46.95,71300.0,39.3597,39.5446,39.3345,39.4521,71300.0
2010-06-02 10:30:00,46.95,47.03,46.81,46.94,82800.0,39.4521,39.5193,39.3345,39.4437,82800.0
2010-06-02 11:00:00,46.94,47.11,46.91,47.07,88900.0,39.4437,39.5866,39.4185,39.553,88900.0
2010-06-02 11:30:00,47.07,47.11,46.99,47.04,96200.0,39.553,39.5866,39.4857,39.5277,96200.0
2010-06-02 12:00:00,47.05,47.12,47.01,47.02,91900.0,39.5361,39.595,39.5025,39.5109,91900.0
2010-06-02 12:30:00,47.02,47.07,46.98,47.07,53800.0,39.5109,39.553,39.4773,39.553,53800.0
2010-06-02 13:00:00,47.07,47.12,46.96,47.0,83900.0,39.553,39.595,39.4605,39.4941,83900.0
2010-06-02 13:30:00,46.99,47.06,46.92,46.92,93900.0,39.4857,39.5446,39.4269,39.4269,93900.0
2010-06-02 14:00:00,46.93,46.97,46.84,46.96,116000.0,39.4353,39.4689,39.3597,39.4605,116000.0
2010-06-02 14:30:00,46.97,47.28,46.94,47.23,87200.0,39.4689,39.7294,39.4437,39.6874,87200.0
2010-06-02 15:00:00,47.23,47.39,47.2,47.33,118700.0,39.6874,39.8219,39.6622,39.7714,118700.0
2010-06-02 15:30:00,47.34,47.58,47.25,47.56,373100.0,39.7798,39.9815,39.7042,39.9647,373100.0
2010-06-03 09:30:00,47.68,47.87,47.64,47.79,87500.0,40.0655,40.2252,40.0319,40.158,87500.0
2010-06-03 10:00:00,47.8,47.8,47.49,47.56,80600.0,40.1664,40.1664,39.9059,39.9647,80600.0
2010-06-03 10:30:00,47.55,47.61,47.47,47.58,74700.0,39.9563,40.0067,39.8891,39.9815,74700.0
2010-06-03 11:00:00,47.58,47.68,47.42,47.42,67700.0,39.9815,40.0655,39.8471,39.8471,67700.0
2010-06-03 11:30:00,47.43,47.63,47.42,47.53,105800.0,39.8555,40.0235,39.8471,39.9395,105800.0
2010-06-03 12:00:00,47.52,47.54,47.35,47.41,86100.0,39.9311,39.9479,39.7882,39.8387,86100.0
2010-06-03 12:30:00,47.4,47.45,47.2,47.28,125700.0,39.8303,39.8723,39.6622,39.7294,125700.0
2010-06-03 13:00:00,47.28,47.37,47.24,47.28,82900.0,39.7294,39.805,39.6958,39.7294,82900.0
2010-06-03 13:30:00,47.31,47.44,47.25,47.31,49200.0,39.7546,39.8639,39.7042,39.7546,49200.0
2010-06-03 14:00:00,47.31,47.45,47.27,47.37,131800.0,39.7546,39.8723,39.721,39.805,131800.0
2010-06-03 14:30:00,47.36,47.57,47.36,47.53,104500.0,39.7966,39.9731,39.7966,39.9395,104500.0
2010-06-03 15:00:00,47.54,47.61,47.36,47.61,201200.0,39.9479,40.0067,39.7966,40.0067,201200.0
2010-06-03 15:30:00,47.61,47.7,47.52,47.63,344000.0,40.0067,40.0823,39.9311,40.0235,344000.0
2010-06-04 09:30:00,46.8,47.11,46.56,46.83,133300.0,39.3261,39.5866,39.1244,39.3513,133300.0
2010-06-04 10:00:00,46.82,46.94,46.72,46.84,103400.0,39.3429,39.4437,39.2588,39.3597,103400.0
2010-06-04 10:30:00,46.87,46.96,46.7,46.73,88800.0,39.3849,39.4605,39.242,39.2673,88800.0
2010-06-04 11:00:00,46.72,46.81,46.52,46.52,86500.0,39.2588,39.3345,39.0908,39.0908,86500.0
2010-06-04 11:30:00,46.51,46.69,46.47,46.63,67000.0,39.0824,39.2336,39.0488,39.1832,67000.0
2010-06-04 12:00:00,46.63,46.63,46.43,46.52,118600.0,39.1832,39.1832,39.0152,39.0908,118600.0
2010-06-04 12:30:00,46.51,46.55,46.42,46.46,67100.0,39.0824,39.116,39.0068,39.0404,67100.0
2010-06-04 13:00:00,46.47,46.54,46.36,46.36,85000.0,39.0488,39.1076,38.9563,38.9563,85000.0
2010-06-04 13:30:00,46.37,46.48,46.34,46.37,75000.0,38.9647,39.0572,38.9395,38.9647,75000.0
2010-06-04 14:00:00,46.38,46.46,46.29,46.36,98300.0,38.9731,39.0404,38.8975,38.9563,98300.0
2010-06-04 14:30:00,46.36,46.45,46.11,46.13,170700.0,38.9563,39.032,38.7463,38.7631,170700.0
2010-06-04 15:00:00,46.12,46.37,46.11,46.26,261700.0,38.7547,38.9647,38.7463,38.8723,261700.0
2010-06-04 15:30:00,46.26,46.31,46.14,46.21,759000.0,38.8723,38.9143,38.7715,38.8303,759000.0
2010-06-07 09:30:00,46.04,46.25,45.88,46.15,278400.0,38.6874,38.8639,38.553,38.7799,278400.0
2010-06-07 10:00:00,46.16,46.34,46.08,46.3,221600.0,38.7883,38.9395,38.7211,38.9059,221600.0
2010-06-07 10:30:00,46.29,46.34,46.12,46.16,172100.0,38.8975,38.9395,38.7547,38.7883,172100.0
2010-06-07 11:00:00,46.16,46.24,45.97,46.08,156600.0,38.7883,38.8555,38.6286,38.7211,156600.0
2010-06-07 11:30:00,46.07,46.27,46.03,46.27,248400.0,38.7127,38.8807,38.679,38.8807,248400.0
2010-06-07 12:00:00,46.28,46.44,46.15,46.15,78100.0,38.8891,39.0236,38.7799,38.7799,78100.0
2010-06-07 12:30:00,46.14,46.15,46.01,46.01,212300.0,38.7715,38.7799,38.6622,38.6622,212300.0
2010-06-07 13:00:00,46.02,46.06,45.89,46.02,160000.0,38.6706,38.7043,38.5614,38.6706,160000.0
2010-06-07 13:30:00,46.04,46.09,45.73,45.73,164600.0,38.6874,38.7295,38.427,38.427,164600.0
2010-06-07 14:00:00,45.74,45.79,45.62,45.66,236800.0,38.4354,38.4774,38.3345,38.3681,236800.0
2010-06-07 14:30:00,45.66,45.72,45.54,45.64,270700.0,38.3681,38.4185,38.2673,38.3513,270700.0
2010-06-07 15:00:00,45.65,45.81,45.46,45.46,257100.0,38.3597,38.4942,38.2001,38.2001,257100.0
2010-06-07 15:30:00,45.46,45.62,45.4,45.42,578400.0,38.2001,38.3345,38.1497,38.1665,578400.0
2010-06-08 09:30:00,45.58,45.76,45.27,45.36,123500.0,38.3009,38.4522,38.0404,38.116,123500.0
2010-06-08 10:00:00,45.37,45.66,45.34,45.45,192900.0,38.1244,38.3681,38.0992,38.1917,192900.0
2010-06-08 10:30:00,45.45,45.54,45.27,45.5,215000.0,38.1917,38.2673,38.0404,38.2337,215000.0
2010-06-08 11:00:00,45.49,45.65,45.26,45.5,389900.0,38.2253,38.3597,38.032,38.2337,389900.0
2010-06-08 11:30:00,45.49,45.78,45.47,45.66,398500.0,38.2253,38.469,38.2085,38.3681,398500.0
2010-06-08 12:00:00,45.66,45.75,45.53,45.57,175400.0,38.3681,38.4438,38.2589,38.2925,175400.0
2010-06-08 12:30:00,45.57,45.59,45.48,45.53,186700.0,38.2925,38.3093,38.2169,38.2589,186700.0
2010-06-08 13:00:00,45.53,45.55,45.35,45.38,176000.0,38.2589,38.2757,38.1076,38.1328,176000.0
2010-06-08 13:30:00,45.38,45.46,45.19,45.38,226900.0,38.1328,38.2001,37.9732,38.1328,226900.0
2010-06-08 14:00:00,45.38,45.56,45.34,45.52,355800.0,38.1328,38.2841,38.0992,38.2505,355800.0
2010-06-08 14:30:00,45.51,45.63,45.4,45.44,282500.0,38.2421,38.3429,38.1497,38.1833,282500.0
2010-06-08 15:00:00,45.46,45.78,45.4,45.78,258100.0,38.2001,38.469,38.1497,38.469,258100.0
2010-06-08 15:30:00,45.78,45.9,45.69,45.85,498500.0,38.469,38.5698,38.3933,38.5278,498500.0
2010-06-09 09:30:00,46.06,46.06,45.78,45.89,342200.0,38.7043,38.7043,38.469,38.5614,342200.0
2010-06-09 10:00:00,45.88,45.9,45.81,45.86,257300.0,38.553,38.5698,38.4942,38.5362,257300.0
2010-06-09 10:30:00,45.87,46.2,45.79,46.19,176500.0,38.5446,38.8219,38.4774,38.8135,176500.0
2010-06-09 11:00:00,46.2,46.47,46.17,46.41,141700.0,38.8219,39.0488,38.7967,38.9984,141700.0
2010-06-09 11:30:00,46.41,46.48,46.23,46.27,78200.0,38.9984,39.0572,38.8471,38.8807,78200.0
2010-06-09 12:00:00,46.28,46.29,46.15,46.23,60500.0,38.8891,38.8975,38.7799,38.8471,60500.0
2010-06-09 12:30:00,46.23,46.24,46.15,46.15,44600.0,38.8471,38.8555,38.7799,38.7799,44600.0
2010-06-09 13:00:00,46.14,46.17,46.09,46.11,122200.0,38.7715,38.7967,38.7295,38.7463,122200.0
2010-06-09 13:30:00,46.1,46.13,45.95,46.02,221700.0,38.7379,38.7631,38.6118,38.6706,221700.0
2010-06-09 14:00:00,46.02,46.05,45.88,46.03,137200.0,38.6706,38.6958,38.553,38.679,137200.0
2010-06-09 14:30:00,46.03,46.05,45.75,45.75,125100.0,38.679,38.6958,38.4438,38.4438,125100.0
2010-06-09 15:00:00,45.74,45.84,45.52,45.66,185400.0,38.4354,38.5194,38.2505,38.3681,185400.0
2010-06-09 15:30:00,45.66,45.67,45.36,45.53,579800.0,38.3681,38.3765,38.116,38.2589,579800.0
2010-06-10 09:30:00,46.09,46.62,45.94,46.62,154000.0,38.7295,39.1748,38.6034,39.1748,154000.0
2010-06-10 10:00:00,46.61,46.71,46.38,46.46,177600.0,39.1664,39.2504,38.9731,39.0404,177600.0
2010-06-10 10:30:00,46.46,46.51,46.29,46.35,178900.0,39.0404,39.0824,38.8975,38.9479,178900.0
2010-06-10 11:00:00,46.35,46.44,46.3,46.36,128200.0,38.9479,39.0236,38.9059,38.9563,128200.0
2010-06-10 11:30:00,46.37,46.4,46.2,46.35,163400.0,38.9647,38.99,38.8219,38.9479,163400.0
2010-06-10 12:00:00,46.35,46.35,46.09,46.14,185700.0,38.9479,38.9479,38.7295,38.7715,185700.0
2010-06-10 12:30:00,46.15,46.17,45.97,46.03,164000.0,38.7799,38.7967,38.6286,38.679,164000.0
2010-06-10 13:00:00,46.03,46.14,45.93,46.11,247900.0,38.679,38.7715,38.595,38.7463,247900.0
2010-06-10 13:30:00,46.12,46.28,46.1,46.24,258600.0,38.7547,38.8891,38.7379,38.8555,258600.0
2010-06-10 14:00:00,46.23,46.25,46.15,46.22,196500.0,38.8471,38.8639,38.7799,38.8387,196500.0
2010-06-10 14:30:00,46.22,46.27,46.2,46.22,421700.0,38.8387,38.8807,38.8219,38.8387,421700.0
2010-06-10 15:00:00,46.23,46.3,46.22,46.27,537500.0,38.8471,38.9059,38.8387,38.8807,537500.0
2010-06-10 15:30:00,46.28,46.47,46.28,46.46,505000.0,38.8891,39.0488,38.8891,39.0404,505000.0
2010-06-11 09:30:00,46.0,46.05,45.1,45.99,216800.0,38.7828,38.825,38.0241,38.7744,216800.0
2010-06-11 10:00:00,45.98,46.15,45.93,45.98,244400.0,38.766,38.9093,38.7238,38.766,244400.0
2010-06-11 10:30:00,45.98,46.02,45.81,45.87,197700.0,38.766,38.7997,38.6227,38.6732,197700.0
2010-06-11 11:00:00,45.88,46.02,45.77,45.97,113300.0,38.6817,38.7997,38.5889,38.7576,113300.0
2010-06-11 11:30:00,45.98,46.16,45.96,46.15,142400.0,38.766,38.9177,38.7491,38.9093,142400.0
2010-06-11 12:00:00,46.15,46.17,46.07,46.1,75400.0,38.9093,38.9262,38.8419,38.8672,75400.0
2010-06-11 12:30:00,46.1,46.11,45.97,45.99,163900.0,38.8672,38.8756,38.7576,38.7744,163900.0
2010-06-11 13:00:00,45.98,46.05,45.98,46.02,128400.0,38.766,38.825,38.766,38.7997,128400.0
2010-06-11 13:30:00,46.02,46.06,45.94,46.0,196700.0,38.7997,38.8334,38.7323,38.7828,196700.0
2010-06-11 14:00:00,46.0,46.13,45.98,46.05,297400.0,38.7828,38.8924,38.766,38.825,297400.0
2010-06-11 14:30:00,46.04,46.13,46.01,46.1,280200.0,38.8166,38.8924,38.7913,38.8672,280200.0
2010-06-11 15:00:00,46.1,46.23,46.04,46.19,111500.0,38.8672,38.9768,38.8166,38.943,111500.0
2010-06-11 15:30:00,46.18,46.46,46.17,46.43,447200.0,38.9346,39.1707,38.9262,39.1454,447200.0
2010-06-14 09:30:00,46.83,46.83,45.95,45.95,324700.0,39.4826,39.4826,38.7407,38.7407,324700.0
2010-06-14 10:00:00,45.96,46.44,45.92,46.35,239300.0,38.7491,39.1538,38.7154,39.0779,239300.0
2010-06-14 10:30:00,46.36,46.45,46.23,46.45,246900.0,39.0864,39.1622,38.9768,39.1622,246900.0
2010-06-14 11:00:00,46.45,46.87,46.44,46.75,155600.0,39.1622,39.5163,39.1538,39.4152,155600.0
2010-06-14 11:30:00,46.75,46.77,46.69,46.72,97900.0,39.4152,39.432,39.3646,39.3899,97900.0
2010-06-14 12:00:00,46.72,46.73,46.5,46.53,146900.0,39.3899,39.3983,39.2044,39.2297,146900.0
2010-06-14 12:30:00,46.53,46.62,46.53,46.55,214600.0,39.2297,39.3056,39.2297,39.2466,214600.0
2010-06-14 13:00:00,46.55,46.58,46.37,46.4,121600.0,39.2466,39.2718,39.0948,39.1201,121600.0
2010-06-14 13:30:00,46.41,46.5,46.31,46.31,63100.0,39.1285,39.2044,39.0442,39.0442,63100.0
2010-06-14 14:00:00,46.31,46.34,46.09,46.26,145400.0,39.0442,39.0695,38.8587,39.0021,145400.0
2010-06-14 14:30:00,46.26,46.34,46.21,46.32,170500.0,39.0021,39.0695,38.9599,39.0526,170500.0
2010-06-14 15:00:00,46.3,46.34,46.16,46.17,136800.0,39.0358,39.0695,38.9177,38.9262,136800.0
2010-06-14 15:30:00,46.16,46.18,45.93,45.99,394100.0,38.9177,38.9346,38.7238,38.7744,394100.0
2010-06-15 09:30:00,46.13,46.73,46.0,46.73,200000.0,38.8924,39.3983,38.7828,39.3983,200000.0
2010-06-15 10:00:00,46.7,46.78,46.52,46.75,119900.0,39.373,39.4405,39.2213,39.4152,119900.0
2010-06-15 10:30:00,46.74,46.92,46.73,46.91,129800.0,39.4067,39.5585,39.3983,39.5501,129800.0
2010-06-15 11:00:00,46.92,47.04,46.88,47.02,173100.0,39.5585,39.6597,39.5248,39.6428,173100.0
2010-06-15 11:30:00,47.02,47.07,46.98,47.01,250900.0,39.6428,39.685,39.6091,39.6344,250900.0
2010-06-15 12:00:00,47.02,47.06,46.95,47.06,129500.0,39.6428,39.6765,39.5838,39.6765,129500.0
2010-06-15 12:30:00,47.05,47.09,47.01,47.06,111700.0,39.6681,39.7018,39.6344,39.6765,111700.0
2010-06-15 13:00:00,47.07,47.09,46.98,47.02,214800.0,39.685,39.7018,39.6091,39.6428,214800.0
2010-06-15 13:30:00,47.03,47.07,46.99,47.02,136200.0,39.6512,39.685,39.6175,39.6428,136200.0
2010-06-15 14:00:00,47.03,47.18,47.0,47.1,235100.0,39.6512,39.7777,39.626,39.7103,235100.0
2010-06-15 14:30:00,47.11,47.13,47.02,47.05,111500.0,39.7187,39.7356,39.6428,39.6681,111500.0
2010-06-15 15:00:00,47.04,47.19,47.03,47.19,149100.0,39.6597,39.7861,39.6512,39.7861,149100.0
2010-06-15 15:30:00,47.18,47.25,47.09,47.25,356200.0,39.7777,39.8367,39.7018,39.8367,356200.0
2010-06-16 09:30:00,47.0,47.19,46.97,47.08,91300.0,39.626,39.7861,39.6007,39.6934,91300.0
2010-06-16 10:00:00,47.08,47.17,46.97,46.99,52900.0,39.6934,39.7693,39.6007,39.6175,52900.0
2010-06-16 10:30:00,46.97,47.06,46.92,47.04,73000.0,39.6007,39.6765,39.5585,39.6597,73000.0
2010-06-16 11:00:00,47.03,47.2,47.02,47.16,48100.0,39.6512,39.7946,39.6428,39.7608,48100.0
2010-06-16 11:30:00,47.17,47.25,47.06,47.13,74000.0,39.7693,39.8367,39.6765,39.7356,74000.0
2010-06-16 12:00:00,47.15,47.33,47.15,47.27,50900.0,39.7524,39.9042,39.7524,39.8536,50900.0
2010-06-16 12:30:00,47.27,47.27,47.1,47.13,48600.0,39.8536,39.8536,39.7103,39.7356,48600.0
2010-06-16 13:00:00,47.13,47.18,47.07,47.17,40000.0,39.7356,39.7777,39.685,39.7693,40000.0
2010-06-16 13:30:00,47.17,47.24,47.12,47.24,54500.0,39.7693,39.8283,39.7271,39.8283,54500.0
2010-06-16 14:00:00,47.24,47.33,47.24,47.29,60500.0,39.8283,39.9042,39.8283,39.8705,60500.0
2010-06-16 14:30:00,47.29,47.33,47.2,47.23,55200.0,39.8705,39.9042,39.7946,39.8199,55200.0
2010-06-16 15:00:00,47.22,47.22,46.99,47.0,71200.0,39.8114,39.8114,39.6175,39.626,71200.0
2010-06-16 15:30:00,47.01,47.1,46.97,47.07,341200.0,39.6344,39.7103,39.6007,39.685,341200.0
2010-06-17 09:30:00,47.29,47.41,46.97,47.18,84800.0,39.8705,39.9716,39.6007,39.7777,84800.0
2010-06-17 10:00:00,47.18,47.18,46.83,46.89,109600.0,39.7777,39.7777,39.4826,39.5332,109600.0
2010-06-17 10:30:00,46.9,46.9,46.63,46.68,150100.0,39.5416,39.5416,39.314,39.3562,150100.0
2010-06-17 11:00:00,46.68,46.95,46.63,46.92,54300.0,39.3562,39.5838,39.314,39.5585,54300.0
2010-06-17 11:30:00,46.92,46.98,46.85,46.95,43600.0,39.5585,39.6091,39.4995,39.5838,43600.0
2010-06-17 12:00:00,46.93,47.0,46.84,46.92,38600.0,39.5669,39.626,39.4911,39.5585,38600.0
2010-06-17 12:30:00,46.93,47.0,46.9,46.99,34500.0,39.5669,39.626,39.5416,39.6175,34500.0
2010-06-17 13:00:00,46.99,47.13,46.92,47.12,99100.0,39.6175,39.7356,39.5585,39.7271,99100.0
2010-06-17 13:30:00,47.13,47.28,47.05,47.27,89000.0,39.7356,39.862,39.6681,39.8536,89000.0
2010-06-17 14:00:00,47.27,47.28,47.07,47.07,120600.0,39.8536,39.862,39.685,39.685,120600.0
2010-06-17 14:30:00,47.07,47.12,46.94,46.95,97300.0,39.685,39.7271,39.5754,39.5838,97300.0
2010-06-17 15:00:00,46.94,46.95,46.82,46.9,167000.0,39.5754,39.5838,39.4742,39.5416,167000.0
2010-06-17 15:30:00,46.9,47.25,46.9,47.22,326500.0,39.5416,39.8367,39.5416,39.8114,326500.0
2010-06-18 09:30:00,47.41,47.41,47.02,47.02,378800.0,39.9716,39.9716,39.6428,39.6428,378800.0
2010-06-18 10:00:00,47.04,47.19,46.94,47.13,93000.0,39.6597,39.7861,39.5754,39.7356,93000.0
2010-06-18 10:30:00,47.14,47.34,47.12,47.3,131800.0,39.744,39.9126,39.7271,39.8789,131800.0
2010-06-18 11:00:00,47.31,47.31,47.08,47.08,94300.0,39.8873,39.8873,39.6934,39.6934,94300.0
2010-06-18 11:30:00,47.07,47.07,46.92,46.94,80500.0,39.685,39.685,39.5585,39.5754,80500.0
2010-06-18 12:00:00,46.94,47.08,46.94,46.98,70200.0,39.5754,39.6934,39.5754,39.6091,70200.0
2010-06-18 12:30:00,47.0,47.06,46.98,46.99,34600.0,39.626,39.6765,39.6091,39.6175,34600.0
2010-06-18 13:00:00,46.99,47.07,46.94,47.07,114500.0,39.6175,39.685,39.5754,39.685,114500.0
2010-06-18 13:30:00,47.08,47.13,46.94,47.01,66000.0,39.6934,39.7356,39.5754,39.6344,66000.0
2010-06-18 14:00:00,47.01,47.07,46.97,47.07,99000.0,39.6344,39.685,39.6007,39.685,99000.0
2010-06-18 14:30:00,47.07,47.16,47.0,47.16,95000.0,39.685,39.7608,39.626,39.7608,95000.0
2010-06-18 15:00:00,47.16,47.16,46.98,47.04,89000.0,39.7608,39.7608,39.6091,39.6597,89000.0
2010-06-18 15:30:00,47.04,47.05,46.97,47.0,354200.0,39.6597,39.6681,39.6007,39.626,354200.0
2010-06-21 09:30:00,47.4,47.63,47.31,47.58,100000.0,39.9632,40.1571,39.8873,40.115,100000.0
2010-06-21 10:00:00,47.6,47.65,47.43,47.49,139300.0,40.1318,40.174,39.9885,40.0391,139300.0
2010-06-21 10:30:00,47.49,47.51,47.31,47.34,81600.0,40.0391,40.0559,39.8873,39.9126,81600.0
2010-06-21 11:00:00,47.34,47.49,47.32,47.46,45600.0,39.9126,40.0391,39.8957,40.0138,45600.0
2010-06-21 11:30:00,47.44,47.45,47.29,47.31,63300.0,39.9969,40.0053,39.8705,39.8873,63300.0
2010-06-21 12:00:00,47.31,47.34,47.05,47.05,80700.0,39.8873,39.9126,39.6681,39.6681,80700.0
2010-06-21 12:30:00,47.05,47.13,46.98,47.02,73000.0,39.6681,39.7356,39.6091,39.6428,73000.0
2010-06-21 13:00:00,47.02,47.12,47.0,47.09,53200.0,39.6428,39.7271,39.626,39.7018,53200.0
2010-06-21 13:30:00,47.09,47.09,46.93,46.96,62500.0,39.7018,39.7018,39.5669,39.5922,62500.0
2010-06-21 14:00:00,46.97,47.09,46.91,46.96,66000.0,39.6007,39.7018,39.5501,39.5922,66000.0
2010-06-21 14:30:00,46.98,47.1,46.92,46.93,101100.0,39.6091,39.7103,39.5585,39.5669,101100.0
2010-06-21 15:00:00,46.93,46.95,46.55,46.58,142900.0,39.5669,39.5838,39.2466,39.2718,142900.0
2010-06-21 15:30:00,46.59,46.99,46.51,46.98,829300.0,39.2803,39.6175,39.2128,39.6091,829300.0
2010-06-22 09:30:00,46.85,47.28,46.79,47.22,79300.0,39.4995,39.862,39.4489,39.8114,79300.0
2010-06-22 10:00:00,47.22,47.22,46.88,46.94,171100.0,39.8114,39.8114,39.5248,39.5754,171100.0
2010-06-22 10:30:00,46.95,47.24,46.79,47.2,152800.0,39.5838,39.8283,39.4489,39.7946,152800.0
2010-06-22 11:00:00,47.21,47.44,47.17,47.42,210000.0,39.803,39.9969,39.7693,39.9801,210000.0
2010-06-22 11:30:00,47.42,47.59,47.37,47.47,192700.0,39.9801,40.1234,39.9379,40.0222,192700.0
2010-06-22 12:00:00,47.46,47.54,47.38,47.42,138700.0,40.0138,40.0812,39.9463,39.9801,138700.0
2010-06-22 12:30:00,47.4,47.43,47.28,47.4,133900.0,39.9632,39.9885,39.862,39.9632,133900.0
2010-06-22 13:00:00,47.4,47.54,47.39,47.46,104300.0,39.9632,40.0812,39.9548,40.0138,104300.0
2010-06-22 13:30:00,47.45,47.56,47.31,47.33,117800.0,40.0053,40.0981,39.8873,39.9042,117800.0
2010-06-22 14:00:00,47.33,47.33,47.16,47.19,125700.0,39.9042,39.9042,39.7608,39.7861,125700.0
2010-06-22 14:30:00,47.18,47.29,46.82,46.86,199200.0,39.7777,39.8705,39.4742,39.5079,199200.0
2010-06-22 15:00:00,46.86,46.92,46.77,46.78,174300.0,39.5079,39.5585,39.432,39.4405,174300.0
2010-06-22 15:30:00,46.78,46.8,46.6,46.64,513600.0,39.4405,39.4573,39.2887,39.3224,513600.0
2010-06-23 09:30:00,46.58,46.78,46.5,46.72,124500.0,39.2718,39.4405,39.2044,39.3899,124500.0
2010-06-23 10:00:00,46.69,46.71,46.41,46.43,232700.0,39.3646,39.3814,39.1285,39.1454,232700.0
2010-06-23 10:30:00,46.43,46.57,46.41,46.46,219800.0,39.1454,39.2634,39.1285,39.1707,219800.0
2010-06-23 11:00:00,46.46,46.47,46.37,46.4,138900.0,39.1707,39.1791,39.0948,39.1201,138900.0
2010-06-23 11:30:00,46.4,46.4,46.28,46.28,116200.0,39.1201,39.1201,39.0189,39.0189,116200.0
2010-06-23 12:00:00,46.29,46.37,46.28,46.37,136600.0,39.0273,39.0948,39.0189,39.0948,136600.0
2010-06-23 12:30:00,46.37,46.56,46.36,46.48,107900.0,39.0948,39.255,39.0864,39.1875,107900.0
2010-06-23 13:00:00,46.48,46.55,46.47,46.53,60400.0,39.1875,39.2466,39.1791,39.2297,60400.0
2010-06-23 13:30:00,46.53,46.63,46.52,46.56,67700.0,39.2297,39.314,39.2213,39.255,67700.0
2010-06-23 14:00:00,46.56,46.7,46.47,46.65,88000.0,39.255,39.373,39.1791,39.3309,88000.0
2010-06-23 14:30:00,46.67,46.92,46.49,46.54,135000.0,39.3477,39.5585,39.196,39.2381,135000.0
2010-06-23 15:00:00,46.57,46.73,46.41,46.71,173300.0,39.2634,39.3983,39.1285,39.3814,173300.0
2010-06-23 15:30:00,46.7,46.82,46.6,46.65,282800.0,39.373,39.4742,39.2887,39.3309,282800.0
2010-06-24 09:30:00,46.38,46.72,46.1,46.15,105100.0,39.1032,39.3899,38.8672,38.9093,105100.0
2010-06-24 10:00:00,46.15,46.59,46.15,46.47,297100.0,38.9093,39.2803,38.9093,39.1791,297100.0
2010-06-24 10:30:00,46.47,46.48,46.0,46.08,109200.0,39.1791,39.1875,38.7828,38.8503,109200.0
2010-06-24 11:00:00,46.09,46.16,45.87,46.16,106300.0,38.8587,38.9177,38.6732,38.9177,106300.0
2010-06-24 11:30:00,46.15,46.2,46.06,46.08,54200.0,38.9093,38.9515,38.8334,38.8503,54200.0
2010-06-24 12:00:00,46.09,46.24,46.05,46.06,55300.0,38.8587,38.9852,38.825,38.8334,55300.0
2010-06-24 12:30:00,46.05,46.08,45.92,46.04,82400.0,38.825,38.8503,38.7154,38.8166,82400.0
2010-06-24 13:00:00,46.04,46.16,46.0,46.06,50600.0,38.8166,38.9177,38.7828,38.8334,50600.0
2010-06-24 13:30:00,46.06,46.25,46.05,46.21,86400.0,38.8334,38.9936,38.825,38.9599,86400.0
2010-06-24 14:00:00,46.2,46.21,46.1,46.11,48500.0,38.9515,38.9599,38.8672,38.8756,48500.0
2010-06-24 14:30:00,46.11,46.12,45.8,45.84,82000.0,38.8756,38.884,38.6142,38.6479,82000.0
2010-06-24 15:00:00,45.84,45.94,45.62,45.78,147300.0,38.6479,38.7323,38.4625,38.5974,147300.0
2010-06-24 15:30:00,45.79,45.84,45.61,45.68,337600.0,38.6058,38.6479,38.454,38.5131,337600.0
2010-06-25 09:30:00,45.69,45.87,45.61,45.78,147700.0,38.5215,38.6732,38.454,38.5974,147700.0
2010-06-25 10:00:00,45.79,45.9,45.49,45.55,141000.0,38.6058,38.6985,38.3529,38.4034,141000.0
2010-06-25 10:30:00,45.55,45.58,45.37,45.42,138300.0,38.4034,38.4287,38.2517,38.2938,138300.0
2010-06-25 11:00:00,45.42,45.61,45.39,45.6,83600.0,38.2938,38.454,38.2686,38.4456,83600.0
2010-06-25 11:30:00,45.59,45.72,45.52,45.58,70700.0,38.4372,38.5468,38.3782,38.4287,70700.0
2010-06-25 12:00:00,45.58,45.78,45.57,45.73,83400.0,38.4287,38.5974,38.4203,38.5552,83400.0
2010-06-25 12:30:00,45.72,45.85,45.62,45.69,85200.0,38.5468,38.6564,38.4625,38.5215,85200.0
2010-06-25 13:00:00,45.69,45.94,45.68,45.92,94200.0,38.5215,38.7323,38.5131,38.7154,94200.0
2010-06-25 13:30:00,45.93,46.04,45.82,45.91,124800.0,38.7238,38.8166,38.6311,38.707,124800.0
2010-06-25 14:00:00,45.91,46.05,45.81,45.88,225800.0,38.707,38.825,38.6227,38.6817,225800.0
2010-06-25 14:30:00,45.88,45.9,45.78,45.83,139600.0,38.6817,38.6985,38.5974,38.6395,139600.0
2010-06-25 15:00:00,45.82,45.85,45.65,45.74,148500.0,38.6311,38.6564,38.4878,38.5636,148500.0
2010-06-25 15:30:00,45.74,45.88,45.52,45.68,594700.0,38.5636,38.6817,38.3782,38.5131,594700.0
2010-06-28 09:30:00,45.83,45.97,45.18,45.26,90800.0,38.6395,38.7576,38.0915,38.1589,90800.0
2010-06-28 10:00:00,45.26,45.41,45.21,45.35,118100.0,38.1589,38.2854,38.1168,38.2348,118100.0
2010-06-28 10:30:00,45.35,45.39,45.25,45.36,167400.0,38.2348,38.2686,38.1505,38.2433,167400.0
2010-06-28 11:00:00,45.36,45.41,45.31,45.38,196100.0,38.2433,38.2854,38.2011,38.2601,196100.0
2010-06-28 11:30:00,45.39,45.42,45.21,45.22,202200.0,38.2686,38.2938,38.1168,38.1252,202200.0
2010-06-28 12:00:00,45.21,45.37,45.2,45.35,87800.0,38.1168,38.2517,38.1084,38.2348,87800.0
2010-06-28 12:30:00,45.34,45.46,45.29,45.45,72500.0,38.2264,38.3276,38.1842,38.3191,72500.0
2010-06-28 13:00:00,45.44,45.44,45.27,45.4,72700.0,38.3107,38.3107,38.1674,38.277,72700.0
2010-06-28 13:30:00,45.39,45.51,45.34,45.48,30100.0,38.2686,38.3697,38.2264,38.3444,30100.0
2010-06-28 14:00:00,45.48,45.61,45.46,45.59,85600.0,38.3444,38.454,38.3276,38.4372,85600.0
2010-06-28 14:30:00,45.6,45.75,45.58,45.75,157100.0,38.4456,38.5721,38.4287,38.5721,157100.0
2010-06-28 15:00:00,45.74,45.8,45.63,45.65,116200.0,38.5636,38.6142,38.4709,38.4878,116200.0
2010-06-28 15:30:00,45.65,45.81,45.59,45.6,249300.0,38.4878,38.6227,38.4372,38.4456,249300.0
2010-06-29 09:30:00,44.9,45.24,44.74,44.77,150400.0,37.8554,38.1421,37.7205,37.7458,150400.0
2010-06-29 10:00:00,44.77,44.8,44.52,44.64,238800.0,37.7458,37.7711,37.535,37.6362,238800.0
2010-06-29 10:30:00,44.64,45.01,44.64,45.01,236900.0,37.6362,37.9482,37.6362,37.9482,236900.0
2010-06-29 11:00:00,45.01,45.19,44.98,45.0,157300.0,37.9482,38.0999,37.9229,37.9397,157300.0
2010-06-29 11:30:00,45.0,45.09,44.99,45.02,97100.0,37.9397,38.0156,37.9313,37.9566,97100.0
2010-06-29 12:00:00,45.02,45.1,44.95,45.05,121300.0,37.9566,38.0241,37.8976,37.9819,121300.0
2010-06-29 12:30:00,45.04,45.08,44.97,45.07,80200.0,37.9735,38.0072,37.9144,37.9988,80200.0
2010-06-29 13:00:00,45.06,45.12,44.99,45.04,72500.0,37.9903,38.0409,37.9313,37.9735,72500.0
2010-06-29 13:30:00,45.04,45.12,44.9,45.11,63800.0,37.9735,38.0409,37.8554,38.0325,63800.0
2010-06-29 14:00:00,45.1,45.33,45.07,45.28,156500.0,38.0241,38.218,37.9988,38.1758,156500.0
2010-06-29 14:30:00,45.28,45.28,45.03,45.06,113100.0,38.1758,38.1758,37.965,37.9903,113100.0
2010-06-29 15:00:00,45.06,45.15,44.96,45.02,294800.0,37.9903,38.0662,37.906,37.9566,294800.0
2010-06-29 15:30:00,45.01,45.13,44.89,45.08,808900.0,37.9482,38.0493,37.847,38.0072,808900.0
2010-06-30 09:30:00,44.92,45.44,44.88,45.4,169600.0,37.8723,38.3107,37.8386,38.277,169600.0
2010-06-30 10:00:00,45.39,45.52,45.35,45.44,159300.0,38.2686,38.3782,38.2348,38.3107,159300.0
2010-06-30 10:30:00,45.42,45.57,45.39,45.39,184800.0,38.2938,38.4203,38.2686,38.2686,184800.0
2010-06-30 11:00:00,45.39,45.64,45.37,45.54,109400.0,38.2686,38.4793,38.2517,38.395,109400.0
2010-06-30 11:30:00,45.55,45.84,45.55,45.72,102900.0,38.4034,38.6479,38.4034,38.5468,102900.0
2010-06-30 12:00:00,45.73,45.73,45.63,45.67,51700.0,38.5552,38.5552,38.4709,38.5046,51700.0
2010-06-30 12:30:00,45.69,45.69,45.45,45.46,71600.0,38.5215,38.5215,38.3191,38.3276,71600.0
2010-06-30 13:00:00,45.46,45.48,45.38,45.41,144300.0,38.3276,38.3444,38.2601,38.2854,144300.0
2010-06-30 13:30:00,45.42,45.45,45.32,45.42,101200.0,38.2938,38.3191,38.2095,38.2938,101200.0
2010-06-30 14:00:00,45.42,45.47,45.21,45.28,173600.0,38.2938,38.336,38.1168,38.1758,173600.0
2010-06-30 14:30:00,45.29,45.38,45.27,45.33,243900.0,38.1842,38.2601,38.1674,38.218,243900.0
2010-06-30 15:00:00,45.33,45.34,45.1,45.11,234600.0,38.218,38.2264,38.0241,38.0325,234600.0
2010-06-30 15:30:00,45.1,45.11,44.87,44.92,899000.0,38.0241,38.0325,37.8301,37.8723,899000.0
2010-07-01 09:30:00,44.8,45.19,44.74,44.97,135000.0,37.7711,38.0999,37.7205,37.9144,135000.0
2010-07-01 10:00:00,44.97,45.03,44.74,44.97,457500.0,37.9144,37.965,37.7205,37.9144,457500.0
2010-07-01 10:30:00,44.98,45.0,44.7,44.9,386800.0,37.9229,37.9397,37.6868,37.8554,386800.0
2010-07-01 11:00:00,44.88,45.02,44.69,44.99,216800.0,37.8386,37.9566,37.6784,37.9313,216800.0
2010-07-01 11:30:00,44.99,45.04,44.86,44.95,251600.0,37.9313,37.9735,37.8217,37.8976,251600.0
2010-07-01 12:00:00,44.95,44.98,44.89,44.94,217700.0,37.8976,37.9229,37.847,37.8892,217700.0
2010-07-01 12:30:00,44.93,45.26,44.9,45.07,263000.0,37.8807,38.1589,37.8554,37.9988,263000.0
2010-07-01 13:00:00,45.08,45.17,44.97,45.11,149700.0,38.0072,38.0831,37.9144,38.0325,149700.0
2010-07-01 13:30:00,45.13,45.26,45.03,45.17,171300.0,38.0493,38.1589,37.965,38.0831,171300.0
2010-07-01 14:00:00,45.17,45.18,45.0,45.03,171800.0,38.0831,38.0915,37.9397,37.965,171800.0
2010-07-01 14:30:00,45.03,45.06,44.81,45.03,317300.0,37.965,37.9903,37.7795,37.965,317300.0
2010-07-01 15:00:00,45.02,45.19,44.97,45.08,144700.0,37.9566,38.0999,37.9144,38.0072,144700.0
2010-07-01 15:30:00,45.09,45.22,44.97,45.11,419500.0,38.0156,38.1252,37.9144,38.0325,419500.0
2010-07-02 09:30:00,45.09,45.35,44.97,45.08,109700.0,38.0156,38.2348,37.9144,38.0072,109700.0
2010-07-02 10:00:00,45.08,45.13,44.95,44.99,183200.0,38.0072,38.0493,37.8976,37.9313,183200.0
2010-07-02 10:30:00,44.99,45.01,44.78,44.78,175600.0,37.9313,37.9482,37.7543,37.7543,175600.0
2010-07-02 11:00:00,44.8,44.97,44.7,44.72,160800.0,37.7711,37.9144,37.6868,37.7037,160800.0
2010-07-02 11:30:00,44.74,44.8,44.66,44.8,196300.0,37.7205,37.7711,37.6531,37.7711,196300.0
2010-07-02 12:00:00,44.8,44.98,44.77,44.87,213400.0,37.7711,37.9229,37.7458,37.8301,213400.0
2010-07-02 12:30:00,44.86,44.9,44.8,44.83,69900.0,37.8217,37.8554,37.7711,37.7964,69900.0
2010-07-02 13:00:00,44.82,44.9,44.73,44.73,140600.0,37.788,37.8554,37.7121,37.7121,140600.0
2010-07-02 13:30:00,44.73,44.94,44.72,44.89,174900.0,37.7121,37.8892,37.7037,37.847,174900.0
2010-07-02 14:00:00,44.89,44.89,44.74,44.8,204800.0,37.847,37.847,37.7205,37.7711,204800.0
2010-07-02 14:30:00,44.81,44.86,44.76,44.86,140300.0,37.7795,37.8217,37.7374,37.8217,140300.0
2010-07-02 15:00:00,44.86,45.03,44.83,44.99,117100.0,37.8217,37.965,37.7964,37.9313,117100.0
2010-07-02 15:30:00,44.99,45.13,44.9,44.9,551300.0,37.9313,38.0493,37.8554,37.8554,551300.0
2010-07-06 09:30:00,45.52,45.62,45.15,45.31,83400.0,38.3782,38.4625,38.0662,38.2011,83400.0
2010-07-06 10:00:00,45.32,45.53,45.23,45.43,155100.0,38.2095,38.3866,38.1337,38.3023,155100.0
2010-07-06 10:30:00,45.42,45.55,45.37,45.45,75000.0,38.2938,38.4034,38.2517,38.3191,75000.0
2010-07-06 11:00:00,45.46,45.5,45.4,45.43,102200.0,38.3276,38.3613,38.277,38.3023,102200.0
2010-07-06 11:30:00,45.42,45.58,45.42,45.56,84400.0,38.2938,38.4287,38.2938,38.4119,84400.0
2010-07-06 12:00:00,45.56,45.58,45.32,45.37,73700.0,38.4119,38.4287,38.2095,38.2517,73700.0
2010-07-06 12:30:00,45.38,45.43,45.19,45.22,76400.0,38.2601,38.3023,38.0999,38.1252,76400.0
2010-07-06 13:00:00,45.23,45.26,45.13,45.22,73600.0,38.1337,38.1589,38.0493,38.1252,73600.0
2010-07-06 13:30:00,45.22,45.26,44.93,44.96,120500.0,38.1252,38.1589,37.8807,37.906,120500.0
2010-07-06 14:00:00,44.96,45.09,44.89,45.06,178300.0,37.906,38.0156,37.847,37.9903,178300.0
2010-07-06 14:30:00,45.06,45.18,44.99,45.0,178600.0,37.9903,38.0915,37.9313,37.9397,178600.0
2010-07-06 15:00:00,45.0,45.06,44.87,45.06,243300.0,37.9397,37.9903,37.8301,37.9903,243300.0
2010-07-06 15:30:00,45.06,45.28,45.02,45.24,437300.0,37.9903,38.1758,37.9566,38.1421,437300.0
2010-07-07 09:30:00,45.34,45.83,45.32,45.82,142600.0,38.2264,38.6395,38.2095,38.6311,142600.0
2010-07-07 10:00:00,45.81,46.05,45.79,45.88,185200.0,38.6227,38.825,38.6058,38.6817,185200.0
2010-07-07 10:30:00,45.89,46.3,45.89,46.3,107600.0,38.6901,39.0358,38.6901,39.0358,107600.0
2010-07-07 11:00:00,46.3,46.37,46.16,46.3,128600.0,39.0358,39.0948,38.9177,39.0358,128600.0
2010-07-07 11:30:00,46.31,46.4,46.13,46.17,141200.0,39.0442,39.1201,38.8924,38.9262,141200.0
2010-07-07 12:00:00,46.17,46.3,46.17,46.27,88000.0,38.9262,39.0358,38.9262,39.0105,88000.0
2010-07-07 12:30:00,46.29,46.48,46.28,46.47,103100.0,39.0273,39.1875,39.0189,39.1791,103100.0
2010-07-07 13:00:00,46.47,46.77,46.45,46.76,190800.0,39.1791,39.432,39.1622,39.4236,190800.0
2010-07-07 13:30:00,46.73,46.73,46.54,46.58,105300.0,39.3983,39.3983,39.2381,39.2718,105300.0
2010-07-07 14:00:00,46.58,46.69,46.56,46.57,130900.0,39.2718,39.3646,39.255,39.2634,130900.0
2010-07-07 14:30:00,46.58,46.67,46.54,46.65,121800.0,39.2718,39.3477,39.2381,39.3309,121800.0
2010-07-07 15:00:00,46.65,46.93,46.59,46.92,192800.0,39.3309,39.5669,39.2803,39.5585,192800.0
2010-07-07 15:30:00,46.93,47.07,46.81,47.05,573600.0,39.5669,39.685,39.4658,39.6681,573600.0
2010-07-08 09:30:00,47.4,47.67,47.26,47.29,138700.0,39.9632,40.1908,39.8452,39.8705,138700.0
2010-07-08 10:00:00,47.3,47.35,47.11,47.29,106000.0,39.8789,39.921,39.7187,39.8705,106000.0
2010-07-08 10:30:00,47.29,47.3,47.18,47.21,57500.0,39.8705,39.8789,39.7777,39.803,57500.0
2010-07-08 11:00:00,47.21,47.21,47.05,47.11,96700.0,39.803,39.803,39.6681,39.7187,96700.0
2010-07-08 11:30:00,47.11,47.19,47.03,47.1,62500.0,39.7187,39.7861,39.6512,39.7103,62500.0
2010-07-08 12:00:00,47.1,47.23,47.06,47.18,88800.0,39.7103,39.8199,39.6765,39.7777,88800.0
2010-07-08 12:30:00,47.18,47.21,47.04,47.06,95700.0,39.7777,39.803,39.6597,39.6765,95700.0
2010-07-08 13:00:00,47.06,47.24,47.03,47.18,88200.0,39.6765,39.8283,39.6512,39.7777,88200.0
2010-07-08 13:30:00,47.18,47.19,47.04,47.07,87500.0,39.7777,39.7861,39.6597,39.685,87500.0
2010-07-08 14:00:00,47.06,47.1,46.94,47.01,91700.0,39.6765,39.7103,39.5754,39.6344,91700.0
2010-07-08 14:30:00,47.02,47.26,46.99,47.25,105800.0,39.6428,39.8452,39.6175,39.8367,105800.0
2010-07-08 15:00:00,47.23,47.47,47.16,47.47,200300.0,39.8199,40.0222,39.7608,40.0222,200300.0
2010-07-08 15:30:00,47.47,47.62,47.46,47.61,407000.0,40.0222,40.1487,40.0138,40.1402,407000.0
2010-07-09 09:30:00,47.49,47.91,47.45,47.86,112400.0,40.0391,40.3932,40.0053,40.351,112400.0
2010-07-09 10:00:00,47.85,47.96,47.74,47.85,127300.0,40.3426,40.4353,40.2498,40.3426,127300.0
2010-07-09 10:30:00,47.86,47.99,47.82,47.86,88000.0,40.351,40.4606,40.3173,40.351,88000.0
2010-07-09 11:00:00,47.85,47.9,47.67,47.74,60600.0,40.3426,40.3847,40.1908,40.2498,60600.0
2010-07-09 11:30:00,47.74,47.88,47.74,47.78,51000.0,40.2498,40.3679,40.2498,40.2836,51000.0
2010-07-09 12:00:00,47.78,47.84,47.75,47.76,40100.0,40.2836,40.3342,40.2583,40.2667,40100.0
2010-07-09 12:30:00,47.76,47.76,47.67,47.7,51000.0,40.2667,40.2667,40.1908,40.2161,51000.0
2010-07-09 13:00:00,47.68,47.74,47.61,47.62,45600.0,40.1993,40.2498,40.1402,40.1487,45600.0
2010-07-09 13:30:00,47.62,47.72,47.61,47.7,50100.0,40.1487,40.233,40.1402,40.2161,50100.0
2010-07-09 14:00:00,47.7,47.72,47.62,47.68,58000.0,40.2161,40.233,40.1487,40.1993,58000.0
2010-07-09 14:30:00,47.67,47.8,47.64,47.78,94100.0,40.1908,40.3004,40.1655,40.2836,94100.0
2010-07-09 15:00:00,47.78,47.82,47.69,47.7,133100.0,40.2836,40.3173,40.2077,40.2161,133100.0
2010-07-09 15:30:00,47.71,47.92,47.68,47.88,359500.0,40.2246,40.4016,40.1993,40.3679,359500.0
2010-07-12 09:30:00,47.72,47.83,47.58,47.77,96300.0,40.233,40.3257,40.115,40.2751,96300.0
2010-07-12 10:00:00,47.76,47.82,47.48,47.5,110400.0,40.2667,40.3173,40.0306,40.0475,110400.0
2010-07-12 10:30:00,47.5,47.59,47.42,47.46,52600.0,40.0475,40.1234,39.9801,40.0138,52600.0
2010-07-12 11:00:00,47.46,47.53,47.32,47.49,67500.0,40.0138,40.0728,39.8957,40.0391,67500.0
2010-07-12 11:30:00,47.49,47.5,47.41,47.48,48000.0,40.0391,40.0475,39.9716,40.0306,48000.0
2010-07-12 12:00:00,47.49,47.6,47.47,47.48,66200.0,40.0391,40.1318,40.0222,40.0306,66200.0
2010-07-12 12:30:00,47.47,47.56,47.36,47.36,90400.0,40.0222,40.0981,39.9295,39.9295,90400.0
2010-07-12 13:00:00,47.36,47.51,47.33,47.48,51600.0,39.9295,40.0559,39.9042,40.0306,51600.0
2010-07-12 13:30:00,47.47,47.56,47.39,47.56,48100.0,40.0222,40.0981,39.9548,40.0981,48100.0
2010-07-12 14:00:00,47.57,47.58,47.4,47.45,58500.0,40.1065,40.115,39.9632,40.0053,58500.0
2010-07-12 14:30:00,47.44,47.45,47.28,47.31,134800.0,39.9969,40.0053,39.862,39.8873,134800.0
2010-07-12 15:00:00,47.32,47.33,47.22,47.26,223800.0,39.8957,39.9042,39.8114,39.8452,223800.0
2010-07-12 15:30:00,47.27,47.38,47.26,47.36,343400.0,39.8536,39.9463,39.8452,39.9295,343400.0
2010-07-13 09:30:00,47.85,47.89,47.44,47.88,114500.0,40.3426,40.3763,39.9969,40.3679,114500.0
2010-07-13 10:00:00,47.88,48.08,47.88,48.06,72800.0,40.3679,40.5365,40.3679,40.5196,72800.0
2010-07-13 10:30:00,48.09,48.09,47.93,47.95,64700.0,40.5449,40.5449,40.41,40.4269,64700.0
2010-07-13 11:00:00,47.95,48.08,47.94,48.04,47800.0,40.4269,40.5365,40.4185,40.5028,47800.0
2010-07-13 11:30:00,48.03,48.25,48.03,48.18,68700.0,40.4943,40.6798,40.4943,40.6208,68700.0
2010-07-13 12:00:00,48.17,48.22,48.1,48.2,67000.0,40.6124,40.6545,40.5534,40.6377,67000.0
2010-07-13 12:30:00,48.19,48.25,48.08,48.21,95400.0,40.6292,40.6798,40.5365,40.6461,95400.0
2010-07-13 13:00:00,48.21,48.32,48.2,48.26,92000.0,40.6461,40.7388,40.6377,40.6883,92000.0
2010-07-13 13:30:00,48.26,48.32,48.16,48.26,83400.0,40.6883,40.7388,40.604,40.6883,83400.0
2010-07-13 14:00:00,48.28,48.48,48.26,48.42,129100.0,40.7051,40.8737,40.6883,40.8232,129100.0
2010-07-13 14:30:00,48.41,48.5,48.41,48.5,103200.0,40.8147,40.8906,40.8147,40.8906,103200.0
2010-07-13 15:00:00,48.49,48.65,48.49,48.6,195400.0,40.8822,41.0171,40.8822,40.9749,195400.0
2010-07-13 15:30:00,48.6,48.6,48.44,48.51,374500.0,40.9749,40.9749,40.84,40.899,374500.0
2010-07-14 09:30:00,48.19,48.19,47.81,47.97,143100.0,40.6292,40.6292,40.3089,40.4438,143100.0
2010-07-14 10:00:00,47.97,48.23,47.89,48.2,84600.0,40.4438,40.663,40.3763,40.6377,84600.0
2010-07-14 10:30:00,48.21,48.23,48.08,48.23,78400.0,40.6461,40.663,40.5365,40.663,78400.0
2010-07-14 11:00:00,48.24,48.32,48.15,48.28,114000.0,40.6714,40.7388,40.5955,40.7051,114000.0
2010-07-14 11:30:00,48.27,48.39,48.27,48.34,99000.0,40.6967,40.7979,40.6967,40.7557,99000.0
2010-07-14 12:00:00,48.34,48.36,48.24,48.35,110100.0,40.7557,40.7726,40.6714,40.7641,110100.0
2010-07-14 12:30:00,48.34,48.37,48.29,48.32,109900.0,40.7557,40.781,40.7136,40.7388,109900.0
2010-07-14 13:00:00,48.32,48.39,48.23,48.3,259200.0,40.7388,40.7979,40.663,40.722,259200.0
2010-07-14 13:30:00,48.3,48.36,48.2,48.24,108700.0,40.722,40.7726,40.6377,40.6714,108700.0
2010-07-14 14:00:00,48.23,48.24,48.02,48.04,222100.0,40.663,40.6714,40.4859,40.5028,222100.0
2010-07-14 14:30:00,48.04,48.14,48.01,48.13,203300.0,40.5028,40.5871,40.4775,40.5787,203300.0
2010-07-14 15:00:00,48.14,48.19,48.06,48.16,150100.0,40.5871,40.6292,40.5196,40.604,150100.0
2010-07-14 15:30:00,48.16,48.18,48.0,48.17,283600.0,40.604,40.6208,40.4691,40.6124,283600.0
2010-07-15 09:30:00,48.23,48.35,48.15,48.33,57400.0,40.663,40.7641,40.5955,40.7473,57400.0
2010-07-15 10:00:00,48.31,48.31,47.84,48.04,135500.0,40.7304,40.7304,40.3342,40.5028,135500.0
2010-07-15 10:30:00,48.04,48.34,48.03,48.22,162100.0,40.5028,40.7557,40.4943,40.6545,162100.0
2010-07-15 11:00:00,48.23,48.33,48.14,48.33,82700.0,40.663,40.7473,40.5871,40.7473,82700.0
2010-07-15 11:30:00,48.34,48.37,48.26,48.26,68700.0,40.7557,40.781,40.6883,40.6883,68700.0
2010-07-15 12:00:00,48.26,48.26,48.04,48.08,65300.0,40.6883,40.6883,40.5028,40.5365,65300.0
2010-07-15 12:30:00,48.08,48.16,48.07,48.09,51900.0,40.5365,40.604,40.5281,40.5449,51900.0
2010-07-15 13:00:00,48.1,48.25,48.1,48.2,73700.0,40.5534,40.6798,40.5534,40.6377,73700.0
2010-07-15 13:30:00,48.21,48.24,48.09,48.1,67400.0,40.6461,40.6714,40.5449,40.5534,67400.0
2010-07-15 14:00:00,48.1,48.2,48.05,48.2,103500.0,40.5534,40.6377,40.5112,40.6377,103500.0
2010-07-15 14:30:00,48.21,48.3,48.18,48.21,67700.0,40.6461,40.722,40.6208,40.6461,67700.0
2010-07-15 15:00:00,48.22,48.25,47.98,48.14,107300.0,40.6545,40.6798,40.4522,40.5871,107300.0
2010-07-15 15:30:00,48.16,48.55,48.14,48.41,287200.0,40.604,40.9328,40.5871,40.8147,287200.0
2010-07-16 09:30:00,48.15,48.32,47.94,47.98,291700.0,40.5955,40.7388,40.4185,40.4522,291700.0
2010-07-16 10:00:00,47.96,48.12,47.79,48.12,112700.0,40.4353,40.5702,40.292,40.5702,112700.0
2010-07-16 10:30:00,48.11,48.26,48.05,48.24,111000.0,40.5618,40.6883,40.5112,40.6714,111000.0
2010-07-16 11:00:00,48.25,48.26,47.95,48.12,102200.0,40.6798,40.6883,40.4269,40.5702,102200.0
2010-07-16 11:30:00,48.12,48.14,47.99,48.03,109300.0,40.5702,40.5871,40.4606,40.4943,109300.0
2010-07-16 12:00:00,48.03,48.06,47.84,47.93,60800.0,40.4943,40.5196,40.3342,40.41,60800.0
2010-07-16 12:30:00,47.92,47.93,47.77,47.79,43900.0,40.4016,40.41,40.2751,40.292,43900.0
2010-07-16 13:00:00,47.8,47.84,47.7,47.75,80200.0,40.3004,40.3342,40.2161,40.2583,80200.0
2010-07-16 13:30:00,47.75,47.85,47.71,47.71,54100.0,40.2583,40.3426,40.2246,40.2246,54100.0
2010-07-16 14:00:00,47.71,47.78,47.64,47.69,57200.0,40.2246,40.2836,40.1655,40.2077,57200.0
2010-07-16 14:30:00,47.69,47.76,47.65,47.67,51000.0,40.2077,40.2667,40.174,40.1908,51000.0
2010-07-16 15:00:00,47.67,47.72,47.47,47.54,90500.0,40.1908,40.233,40.0222,40.0812,90500.0
2010-07-16 15:30:00,47.54,47.76,47.53,47.59,270000.0,40.0812,40.2667,40.0728,40.1234,270000.0
2010-07-19 09:30:00,47.77,47.96,47.77,47.81,53700.0,40.2751,40.4353,40.2751,40.3089,53700.0
2010-07-19 10:00:00,47.81,47.85,47.54,47.54,60100.0,40.3089,40.3426,40.0812,40.0812,60100.0
2010-07-19 10:30:00,47.53,47.62,47.39,47.49,79200.0,40.0728,40.1487,39.9548,40.0391,79200.0
2010-07-19 11:00:00,47.48,47.87,47.47,47.81,106400.0,40.0306,40.3595,40.0222,40.3089,106400.0
2010-07-19 11:30:00,47.8,47.89,47.79,47.88,302900.0,40.3004,40.3763,40.292,40.3679,302900.0
2010-07-19 12:00:00,47.89,48.03,47.86,48.0,116400.0,40.3763,40.4943,40.351,40.4691,116400.0
2010-07-19 12:30:00,48.0,48.07,47.98,48.05,104400.0,40.4691,40.5281,40.4522,40.5112,104400.0
2010-07-19 13:00:00,48.05,48.08,47.95,47.97,65900.0,40.5112,40.5365,40.4269,40.4438,65900.0
2010-07-19 13:30:00,47.97,47.99,47.79,47.82,105500.0,40.4438,40.4606,40.292,40.3173,105500.0
2010-07-19 14:00:00,47.82,47.97,47.82,47.93,46500.0,40.3173,40.4438,40.3173,40.41,46500.0
2010-07-19 14:30:00,47.93,48.12,47.9,48.01,72000.0,40.41,40.5702,40.3847,40.4775,72000.0
2010-07-19 15:00:00,48.01,48.13,48.0,48.05,121200.0,40.4775,40.5787,40.4691,40.5112,121200.0
2010-07-19 15:30:00,48.04,48.12,47.94,48.1,346700.0,40.5028,40.5702,40.4185,40.5534,346700.0
2010-07-20 09:30:00,47.74,48.08,47.69,48.0,159800.0,40.2498,40.5365,40.2077,40.4691,159800.0
2010-07-20 10:00:00,48.0,48.15,47.9,48.06,234200.0,40.4691,40.5955,40.3847,40.5196,234200.0
2010-07-20 10:30:00,48.06,48.07,47.98,48.02,96400.0,40.5196,40.5281,40.4522,40.4859,96400.0
2010-07-20 11:00:00,48.02,48.4,48.02,48.37,139800.0,40.4859,40.8063,40.4859,40.781,139800.0
2010-07-20 11:30:00,48.37,48.44,48.3,48.3,119100.0,40.781,40.84,40.722,40.722,119100.0
2010-07-20 12:00:00,48.3,48.41,48.18,48.19,125600.0,40.722,40.8147,40.6208,40.6292,125600.0
2010-07-20 12:30:00,48.19,48.33,48.17,48.32,108100.0,40.6292,40.7473,40.6124,40.7388,108100.0
2010-07-20 13:00:00,48.32,48.5,48.3,48.48,82200.0,40.7388,40.8906,40.722,40.8737,82200.0
2010-07-20 13:30:00,48.49,48.89,48.46,48.89,178900.0,40.8822,41.2194,40.8569,41.2194,178900.0
2010-07-20 14:00:00,48.89,48.89,48.74,48.82,121100.0,41.2194,41.2194,41.093,41.1604,121100.0
2010-07-20 14:30:00,48.8,48.85,48.7,48.72,129100.0,41.1435,41.1857,41.0592,41.0761,129100.0
2010-07-20 15:00:00,48.73,49.0,48.7,48.98,149700.0,41.0845,41.3122,41.0592,41.2953,149700.0
2010-07-20 15:30:00,48.99,49.08,48.93,49.05,502800.0,41.3037,41.3796,41.2531,41.3543,502800.0
2010-07-21 09:30:00,49.25,49.25,48.79,48.85,145700.0,41.5229,41.5229,41.1351,41.1857,145700.0
2010-07-21 10:00:00,48.85,48.89,48.59,48.63,139400.0,41.1857,41.2194,40.9665,41.0002,139400.0
2010-07-21 10:30:00,48.63,48.69,48.58,48.61,129600.0,41.0002,41.0508,40.9581,40.9834,129600.0
2010-07-21 11:00:00,48.61,48.62,48.4,48.49,141300.0,40.9834,40.9918,40.8063,40.8822,141300.0
2010-07-21 11:30:00,48.49,48.54,48.42,48.49,83200.0,40.8822,40.9243,40.8232,40.8822,83200.0
2010-07-21 12:00:00,48.49,48.54,48.43,48.45,84300.0,40.8822,40.9243,40.8316,40.8485,84300.0
2010-07-21 12:30:00,48.44,48.48,48.37,48.39,105300.0,40.84,40.8737,40.781,40.7979,105300.0
2010-07-21 13:00:00,48.39,48.43,48.35,48.4,67700.0,40.7979,40.8316,40.7641,40.8063,67700.0
2010-07-21 13:30:00,48.4,48.51,48.38,48.42,75700.0,40.8063,40.899,40.7894,40.8232,75700.0
2010-07-21 14:00:00,48.42,48.45,47.94,48.12,194100.0,40.8232,40.8485,40.4185,40.5702,194100.0
2010-07-21 14:30:00,48.11,48.14,47.77,47.79,155200.0,40.5618,40.5871,40.2751,40.292,155200.0
2010-07-21 15:00:00,47.8,48.09,47.77,48.01,247500.0,40.3004,40.5449,40.2751,40.4775,247500.0
2010-07-21 15:30:00,48.01,48.2,48.0,48.15,369400.0,40.4775,40.6377,40.4691,40.5955,369400.0
2010-07-22 09:30:00,48.46,48.64,48.37,48.55,158800.0,40.8569,41.0086,40.781,40.9328,158800.0
2010-07-22 10:00:00,48.55,48.87,48.55,48.58,409900.0,40.9328,41.2026,40.9328,40.9581,409900.0
2010-07-22 10:30:00,48.58,48.61,48.47,48.49,252500.0,40.9581,40.9834,40.8653,40.8822,252500.0
2010-07-22 11:00:00,48.49,48.55,48.46,48.49,148500.0,40.8822,40.9328,40.8569,40.8822,148500.0
2010-07-22 11:30:00,48.49,48.52,48.31,48.38,129800.0,40.8822,40.9075,40.7304,40.7894,129800.0
2010-07-22 12:00:00,48.4,48.41,48.27,48.34,96800.0,40.8063,40.8147,40.6967,40.7557,96800.0
2010-07-22 12:30:00,48.33,48.42,48.31,48.41,111500.0,40.7473,40.8232,40.7304,40.8147,111500.0
2010-07-22 13:00:00,48.42,48.44,48.37,48.39,141500.0,40.8232,40.84,40.781,40.7979,141500.0
2010-07-22 13:30:00,48.4,48.4,48.29,48.3,115500.0,40.8063,40.8063,40.7136,40.722,115500.0
2010-07-22 14:00:00,48.3,48.4,48.3,48.39,144400.0,40.722,40.8063,40.722,40.7979,144400.0
2010-07-22 14:30:00,48.39,48.39,48.29,48.38,193100.0,40.7979,40.7979,40.7136,40.7894,193100.0
2010-07-22 15:00:00,48.4,48.43,48.32,48.4,202000.0,40.8063,40.8316,40.7388,40.8063,202000.0
2010-07-22 15:30:00,48.4,48.4,48.21,48.39,482900.0,40.8063,40.8063,40.6461,40.7979,482900.0
2010-07-23 09:30:00,48.41,48.73,48.34,48.61,89100.0,40.8147,41.0845,40.7557,40.9834,89100.0
2010-07-23 10:00:00,48.61,48.98,48.56,48.96,86600.0,40.9834,41.2953,40.9412,41.2784,86600.0
2010-07-23 10:30:00,48.97,49.05,48.93,48.93,142300.0,41.2869,41.3543,41.2531,41.2531,142300.0
2010-07-23 11:00:00,48.94,49.0,48.84,49.0,67700.0,41.2616,41.3122,41.1773,41.3122,67700.0
2010-07-23 11:30:00,48.97,49.05,48.89,48.99,70700.0,41.2869,41.3543,41.2194,41.3037,70700.0
2010-07-23 12:00:00,49.03,49.1,48.86,49.0,112000.0,41.3375,41.3965,41.1941,41.3122,112000.0
2010-07-23 12:30:00,48.99,49.0,48.85,48.91,62800.0,41.3037,41.3122,41.1857,41.2363,62800.0
2010-07-23 13:00:00,48.91,49.06,48.84,49.06,111500.0,41.2363,41.3627,41.1773,41.3627,111500.0
2010-07-23 13:30:00,49.08,49.2,49.04,49.1,78000.0,41.3796,41.4808,41.3459,41.3965,78000.0
2010-07-23 14:00:00,49.1,49.22,49.05,49.06,70000.0,41.3965,41.4976,41.3543,41.3627,70000.0
2010-07-23 14:30:00,49.07,49.25,49.04,49.17,91500.0,41.3712,41.5229,41.3459,41.4555,91500.0
2010-07-23 15:00:00,49.18,49.18,49.0,49.05,206500.0,41.4639,41.4639,41.3122,41.3543,206500.0
2010-07-23 15:30:00,49.04,49.27,48.92,49.25,617800.0,41.3459,41.5398,41.2447,41.5229,617800.0
2010-07-26 09:30:00,49.39,49.5,49.35,49.44,115000.0,41.641,41.7337,41.6072,41.6831,115000.0
2010-07-26 10:00:00,49.44,49.51,49.41,49.43,206300.0,41.6831,41.7421,41.6578,41.6747,206300.0
2010-07-26 10:30:00,49.43,49.55,49.38,49.49,128200.0,41.6747,41.7759,41.6325,41.7253,128200.0
2010-07-26 11:00:00,49.5,49.5,49.44,49.49,90500.0,41.7337,41.7337,41.6831,41.7253,90500.0
2010-07-26 11:30:00,49.5,49.53,49.45,49.45,155600.0,41.7337,41.759,41.6916,41.6916,155600.0
2010-07-26 12:00:00,49.46,49.5,49.44,49.5,93700.0,41.7,41.7337,41.6831,41.7337,93700.0
2010-07-26 12:30:00,49.5,49.55,49.48,49.5,107200.0,41.7337,41.7759,41.7169,41.7337,107200.0
2010-07-26 13:00:00,49.49,49.51,49.46,49.5,83500.0,41.7253,41.7421,41.7,41.7337,83500.0
2010-07-26 13:30:00,49.5,49.59,49.42,49.58,61200.0,41.7337,41.8096,41.6663,41.8012,61200.0
2010-07-26 14:00:00,49.58,49.58,49.47,49.47,80400.0,41.8012,41.8012,41.7084,41.7084,80400.0
2010-07-26 14:30:00,49.47,49.47,49.32,49.37,93700.0,41.7084,41.7084,41.582,41.6241,93700.0
2010-07-26 15:00:00,49.38,49.59,49.34,49.56,108500.0,41.6325,41.8096,41.5988,41.7843,108500.0
2010-07-26 15:30:00,49.57,49.76,49.56,49.74,295800.0,41.7927,41.9529,41.7843,41.9361,295800.0
2010-07-27 09:30:00,46.27,48.28,46.05,47.6,769100.0,39.0105,40.7051,38.825,40.1318,769100.0
2010-07-27 10:00:00,47.6,47.91,47.53,47.87,476900.0,40.1318,40.3932,40.0728,40.3595,476900.0
2010-07-27 10:30:00,47.87,48.0,47.71,47.75,371400.0,40.3595,40.4691,40.2246,40.2583,371400.0
2010-07-27 11:00:00,47.76,47.83,47.71,47.77,196500.0,40.2667,40.3257,40.2246,40.2751,196500.0
2010-07-27 11:30:00,47.77,47.85,47.74,47.83,207900.0,40.2751,40.3426,40.2498,40.3257,207900.0
2010-07-27 12:00:00,47.84,47.94,47.79,47.85,190500.0,40.3342,40.4185,40.292,40.3426,190500.0
2010-07-27 12:30:00,47.85,48.05,47.76,48.02,163800.0,40.3426,40.5112,40.2667,40.4859,163800.0
2010-07-27 13:00:00,48.01,48.26,48.01,48.19,203200.0,40.4775,40.6883,40.4775,40.6292,203200.0
2010-07-27 13:30:00,48.18,48.37,48.18,48.28,171400.0,40.6208,40.781,40.6208,40.7051,171400.0
2010-07-27 14:00:00,48.27,48.42,48.26,48.35,192900.0,40.6967,40.8232,40.6883,40.7641,192900.0
2010-07-27 14:30:00,48.35,48.36,48.2,48.26,309300.0,40.7641,40.7726,40.6377,40.6883,309300.0
2010-07-27 15:00:00,48.26,48.48,48.19,48.47,387900.0,40.6883,40.8737,40.6292,40.8653,387900.0
2010-07-27 15:30:00,48.47,48.49,48.24,48.3,759800.0,40.8653,40.8822,40.6714,40.722,759800.0
2010-07-28 09:30:00,48.33,48.83,48.04,48.79,282000.0,40.7473,41.1688,40.5028,41.1351,282000.0
2010-07-28 10:00:00,48.79,48.81,48.64,48.68,152900.0,41.1351,41.152,41.0086,41.0424,152900.0
2010-07-28 10:30:00,48.68,48.84,48.59,48.77,203800.0,41.0424,41.1773,40.9665,41.1182,203800.0
2010-07-28 11:00:00,48.77,48.88,48.7,48.81,130900.0,41.1182,41.211,41.0592,41.152,130900.0
2010-07-28 11:30:00,48.81,48.95,48.69,48.72,136100.0,41.152,41.27,41.0508,41.0761,136100.0
2010-07-28 12:00:00,48.73,48.78,48.66,48.67,96300.0,41.0845,41.1267,41.0255,41.0339,96300.0
2010-07-28 12:30:00,48.67,48.9,48.67,48.9,56900.0,41.0339,41.2279,41.0339,41.2279,56900.0
2010-07-28 13:00:00,48.9,48.91,48.77,48.79,70700.0,41.2279,41.2363,41.1182,41.1351,70700.0
2010-07-28 13:30:00,48.78,48.95,48.73,48.74,90300.0,41.1267,41.27,41.0845,41.093,90300.0
2010-07-28 14:00:00,48.75,48.81,48.68,48.78,116400.0,41.1014,41.152,41.0424,41.1267,116400.0
2010-07-28 14:30:00,48.78,48.81,48.72,48.73,117900.0,41.1267,41.152,41.0761,41.0845,117900.0
2010-07-28 15:00:00,48.73,48.91,48.61,48.91,253100.0,41.0845,41.2363,40.9834,41.2363,253100.0
2010-07-28 15:30:00,48.9,48.95,48.85,48.88,378000.0,41.2279,41.27,41.1857,41.211,378000.0
2010-07-29 09:30:00,49.23,49.29,48.97,48.99,136900.0,41.5061,41.5567,41.2869,41.3037,136900.0
2010-07-29 10:00:00,48.99,49.04,48.88,49.02,165600.0,41.3037,41.3459,41.211,41.329,165600.0
2010-07-29 10:30:00,49.01,49.01,48.75,48.77,102400.0,41.3206,41.3206,41.1014,41.1182,102400.0
2010-07-29 11:00:00,48.77,48.83,48.6,48.61,111800.0,41.1182,41.1688,40.9749,40.9834,111800.0
2010-07-29 11:30:00,48.6,48.75,48.5,48.71,195600.0,40.9749,41.1014,40.8906,41.0677,195600.0
2010-07-29 12:00:00,48.7,48.79,48.63,48.7,174200.0,41.0592,41.1351,41.0002,41.0592,174200.0
2010-07-29 12:30:00,48.72,48.74,48.59,48.6,249600.0,41.0761,41.093,40.9665,40.9749,249600.0
2010-07-29 13:00:00,48.6,48.8,48.56,48.75,392600.0,40.9749,41.1435,40.9412,41.1014,392600.0
2010-07-29 13:30:00,48.75,48.87,48.71,48.85,136700.0,41.1014,41.2026,41.0677,41.1857,136700.0
2010-07-29 14:00:00,48.85,48.93,48.65,48.84,273200.0,41.1857,41.2531,41.0171,41.1773,273200.0
2010-07-29 14:30:00,48.84,49.1,48.76,49.09,282900.0,41.1773,41.3965,41.1098,41.388,282900.0
2010-07-29 15:00:00,49.09,49.11,48.95,49.06,370300.0,41.388,41.4049,41.27,41.3627,370300.0
2010-07-29 15:30:00,49.06,49.1,48.87,48.88,626700.0,41.3627,41.3965,41.2026,41.211,626700.0
2010-07-30 09:30:00,48.62,49.02,48.52,48.88,270100.0,40.9918,41.329,40.9075,41.211,270100.0
2010-07-30 10:00:00,48.87,49.01,48.69,48.75,110000.0,41.2026,41.3206,41.0508,41.1014,110000.0
2010-07-30 10:30:00,48.75,48.95,48.75,48.89,123900.0,41.1014,41.27,41.1014,41.2194,123900.0
2010-07-30 11:00:00,48.89,49.09,48.89,48.92,287500.0,41.2194,41.388,41.2194,41.2447,287500.0
2010-07-30 11:30:00,48.94,49.01,48.86,49.0,195700.0,41.2616,41.3206,41.1941,41.3122,195700.0
2010-07-30 12:00:00,49.0,49.05,48.91,49.0,95600.0,41.3122,41.3543,41.2363,41.3122,95600.0
2010-07-30 12:30:00,48.98,49.09,48.93,49.04,110700.0,41.2953,41.388,41.2531,41.3459,110700.0
2010-07-30 13:00:00,49.04,49.07,48.9,48.98,93800.0,41.3459,41.3712,41.2279,41.2953,93800.0
2010-07-30 13:30:00,48.99,48.99,48.8,48.82,95300.0,41.3037,41.3037,41.1435,41.1604,95300.0
2010-07-30 14:00:00,48.82,49.04,48.82,49.0,180800.0,41.1604,41.3459,41.1604,41.3122,180800.0
2010-07-30 14:30:00,49.0,49.05,48.92,48.94,127000.0,41.3122,41.3543,41.2447,41.2616,127000.0
2010-07-30 15:00:00,48.94,49.08,48.89,49.01,225100.0,41.2616,41.3796,41.2194,41.3206,225100.0
2010-07-30 15:30:00,49.02,49.06,48.88,48.9,492300.0,41.329,41.3627,41.211,41.2279,492300.0
2010-08-02 09:30:00,49.33,49.39,48.89,49.09,209200.0,41.5904,41.641,41.2194,41.388,209200.0
2010-08-02 10:00:00,49.09,49.25,49.08,49.2,135500.0,41.388,41.5229,41.3796,41.4808,135500.0
2010-08-02 10:30:00,49.21,49.32,49.21,49.27,84500.0,41.4892,41.582,41.4892,41.5398,84500.0
2010-08-02 11:00:00,49.27,49.32,49.21,49.28,106800.0,41.5398,41.582,41.4892,41.5482,106800.0
2010-08-02 11:30:00,49.29,49.37,49.24,49.25,74100.0,41.5567,41.6241,41.5145,41.5229,74100.0
2010-08-02 12:00:00,49.26,49.28,49.13,49.13,48200.0,41.5314,41.5482,41.4218,41.4218,48200.0
2010-08-02 12:30:00,49.13,49.19,49.0,49.13,54100.0,41.4218,41.4724,41.3122,41.4218,54100.0
2010-08-02 13:00:00,49.13,49.27,49.12,49.24,71200.0,41.4218,41.5398,41.4133,41.5145,71200.0
2010-08-02 13:30:00,49.25,49.32,49.24,49.26,80700.0,41.5229,41.582,41.5145,41.5314,80700.0
2010-08-02 14:00:00,49.25,49.27,49.21,49.23,103500.0,41.5229,41.5398,41.4892,41.5061,103500.0
2010-08-02 14:30:00,49.24,49.27,49.2,49.24,143100.0,41.5145,41.5398,41.4808,41.5145,143100.0
2010-08-02 15:00:00,49.24,49.26,49.17,49.23,175500.0,41.5145,41.5314,41.4555,41.5061,175500.0
2010-08-02 15:30:00,49.23,49.26,49.09,49.16,505300.0,41.5061,41.5314,41.388,41.4471,505300.0
2010-08-03 09:30:00,49.01,49.14,48.89,48.94,154800.0,41.3206,41.4302,41.2194,41.2616,154800.0
2010-08-03 10:00:00,48.93,49.05,48.77,49.0,165400.0,41.2531,41.3543,41.1182,41.3122,165400.0
2010-08-03 10:30:00,48.99,49.04,48.96,48.99,73700.0,41.3037,41.3459,41.2784,41.3037,73700.0
2010-08-03 11:00:00,49.0,49.01,48.94,48.95,91000.0,41.3122,41.3206,41.2616,41.27,91000.0
2010-08-03 11:30:00,48.96,49.04,48.95,48.99,95200.0,41.2784,41.3459,41.27,41.3037,95200.0
2010-08-03 12:00:00,48.98,49.03,48.92,48.95,64500.0,41.2953,41.3375,41.2447,41.27,64500.0
2010-08-03 12:30:00,48.94,49.02,48.91,48.98,70700.0,41.2616,41.329,41.2363,41.2953,70700.0
2010-08-03 13:00:00,48.98,49.01,48.92,48.95,46800.0,41.2953,41.3206,41.2447,41.27,46800.0
2010-08-03 13:30:00,48.95,49.03,48.95,49.0,63100.0,41.27,41.3375,41.27,41.3122,63100.0
2010-08-03 14:00:00,49.0,49.07,48.94,49.06,55800.0,41.3122,41.3712,41.2616,41.3627,55800.0
2010-08-03 14:30:00,49.06,49.06,48.93,48.95,96700.0,41.3627,41.3627,41.2531,41.27,96700.0
2010-08-03 15:00:00,48.95,48.96,48.83,48.87,141100.0,41.27,41.2784,41.1688,41.2026,141100.0
2010-08-03 15:30:00,48.87,48.89,48.75,48.79,340500.0,41.2026,41.2194,41.1014,41.1351,340500.0
2010-08-04 09:30:00,48.91,49.1,48.8,49.1,64600.0,41.2363,41.3965,41.1435,41.3965,64600.0
2010-08-04 10:00:00,49.1,49.22,49.07,49.15,171000.0,41.3965,41.4976,41.3712,41.4386,171000.0
2010-08-04 10:30:00,49.15,49.18,49.05,49.13,104200.0,41.4386,41.4639,41.3543,41.4218,104200.0
2010-08-04 11:00:00,49.15,49.15,49.06,49.06,63900.0,41.4386,41.4386,41.3627,41.3627,63900.0
2010-08-04 11:30:00,49.06,49.2,49.03,49.18,94900.0,41.3627,41.4808,41.3375,41.4639,94900.0
2010-08-04 12:00:00,49.18,49.33,49.18,49.29,69500.0,41.4639,41.5904,41.4639,41.5567,69500.0
2010-08-04 12:30:00,49.29,49.34,49.27,49.31,45800.0,41.5567,41.5988,41.5398,41.5735,45800.0
2010-08-04 13:00:00,49.31,49.34,49.24,49.26,80400.0,41.5735,41.5988,41.5145,41.5314,80400.0
2010-08-04 13:30:00,49.26,49.33,49.26,49.3,66600.0,41.5314,41.5904,41.5314,41.5651,66600.0
2010-08-04 14:00:00,49.29,49.37,49.29,49.35,81900.0,41.5567,41.6241,41.5567,41.6072,81900.0
2010-08-04 14:30:00,49.35,49.44,49.35,49.44,89500.0,41.6072,41.6831,41.6072,41.6831,89500.0
2010-08-04 15:00:00,49.43,49.49,49.42,49.46,187000.0,41.6747,41.7253,41.6663,41.7,187000.0
2010-08-04 15:30:00,49.45,49.53,49.44,49.49,381700.0,41.6916,41.759,41.6831,41.7253,381700.0
2010-08-05 09:30:00,49.29,49.35,49.17,49.21,102100.0,41.5567,41.6072,41.4555,41.4892,102100.0
2010-08-05 10:00:00,49.22,49.39,49.22,49.39,70500.0,41.4976,41.641,41.4976,41.641,70500.0
2010-08-05 10:30:00,49.39,49.41,49.19,49.25,83100.0,41.641,41.6578,41.4724,41.5229,83100.0
2010-08-05 11:00:00,49.24,49.35,49.15,49.35,47200.0,41.5145,41.6072,41.4386,41.6072,47200.0
2010-08-05 11:30:00,49.34,49.37,49.27,49.27,49200.0,41.5988,41.6241,41.5398,41.5398,49200.0
2010-08-05 12:00:00,49.27,49.37,49.25,49.31,35500.0,41.5398,41.6241,41.5229,41.5735,35500.0
2010-08-05 12:30:00,49.32,49.33,49.12,49.17,65000.0,41.582,41.5904,41.4133,41.4555,65000.0
2010-08-05 13:00:00,49.18,49.2,49.1,49.17,49900.0,41.4639,41.4808,41.3965,41.4555,49900.0
2010-08-05 13:30:00,49.16,49.3,49.16,49.27,59400.0,41.4471,41.5651,41.4471,41.5398,59400.0
2010-08-05 14:00:00,49.27,49.32,49.23,49.29,50100.0,41.5398,41.582,41.5061,41.5567,50100.0
2010-08-05 14:30:00,49.28,49.36,49.25,49.29,141800.0,41.5482,41.6157,41.5229,41.5567,141800.0
2010-08-05 15:00:00,49.3,49.37,49.28,49.29,160900.0,41.5651,41.6241,41.5482,41.5567,160900.0
2010-08-05 15:30:00,49.28,49.37,49.26,49.34,356500.0,41.5482,41.6241,41.5314,41.5988,356500.0
2010-08-06 09:30:00,49.07,49.31,48.93,49.29,71400.0,41.3712,41.5735,41.2531,41.5567,71400.0
2010-08-06 10:00:00,49.29,49.31,49.02,49.04,80100.0,41.5567,41.5735,41.329,41.3459,80100.0
2010-08-06 10:30:00,49.04,49.2,48.66,48.7,138600.0,41.3459,41.4808,41.0255,41.0592,138600.0
2010-08-06 11:00:00,48.7,48.91,48.64,48.81,53400.0,41.0592,41.2363,41.0086,41.152,53400.0
2010-08-06 11:30:00,48.8,48.89,48.73,48.79,61200.0,41.1435,41.2194,41.0845,41.1351,61200.0
2010-08-06 12:00:00,48.8,48.84,48.73,48.76,40400.0,41.1435,41.1773,41.0845,41.1098,40400.0
2010-08-06 12:30:00,48.75,48.83,48.73,48.83,88700.0,41.1014,41.1688,41.0845,41.1688,88700.0
2010-08-06 13:00:00,48.83,48.89,48.77,48.8,87800.0,41.1688,41.2194,41.1182,41.1435,87800.0
2010-08-06 13:30:00,48.81,48.86,48.77,48.81,63500.0,41.152,41.1941,41.1182,41.152,63500.0
2010-08-06 14:00:00,48.8,48.87,48.77,48.86,49200.0,41.1435,41.2026,41.1182,41.1941,49200.0
2010-08-06 14:30:00,48.86,49.02,48.82,49.01,74900.0,41.1941,41.329,41.1604,41.3206,74900.0
2010-08-06 15:00:00,49.0,49.1,48.94,49.04,114200.0,41.3122,41.3965,41.2616,41.3459,114200.0
2010-08-06 15:30:00,49.03,49.19,48.99,49.14,264000.0,41.3375,41.4724,41.3037,41.4302,264000.0
2010-08-09 09:30:00,49.26,49.43,49.24,49.28,36800.0,41.5314,41.6747,41.5145,41.5482,36800.0
2010-08-09 10:00:00,49.3,49.35,49.15,49.23,40500.0,41.5651,41.6072,41.4386,41.5061,40500.0
2010-08-09 10:30:00,49.24,49.32,49.22,49.29,50000.0,41.5145,41.582,41.4976,41.5567,50000.0
2010-08-09 11:00:00,49.29,49.4,49.26,49.31,38400.0,41.5567,41.6494,41.5314,41.5735,38400.0
2010-08-09 11:30:00,49.32,49.41,49.32,49.32,25200.0,41.582,41.6578,41.582,41.582,25200.0
2010-08-09 12:00:00,49.33,49.33,49.23,49.27,45000.0,41.5904,41.5904,41.5061,41.5398,45000.0
2010-08-09 12:30:00,49.27,49.32,49.2,49.25,125300.0,41.5398,41.582,41.4808,41.5229,125300.0
2010-08-09 13:00:00,49.26,49.32,49.14,49.15,66500.0,41.5314,41.582,41.4302,41.4386,66500.0
2010-08-09 13:30:00,49.15,49.25,49.13,49.24,38200.0,41.4386,41.5229,41.4218,41.5145,38200.0
2010-08-09 14:00:00,49.23,49.28,49.21,49.26,45600.0,41.5061,41.5482,41.4892,41.5314,45600.0
2010-08-09 14:30:00,49.26,49.39,49.25,49.38,89200.0,41.5314,41.641,41.5229,41.6325,89200.0
2010-08-09 15:00:00,49.38,49.39,49.19,49.24,95200.0,41.6325,41.641,41.4724,41.5145,95200.0
2010-08-09 15:30:00,49.24,49.35,49.22,49.31,201600.0,41.5145,41.6072,41.4976,41.5735,201600.0
2010-08-10 09:30:00,48.73,49.01,48.54,48.65,59300.0,41.0845,41.3206,40.9243,41.0171,59300.0
2010-08-10 10:00:00,48.66,48.69,48.52,48.63,101600.0,41.0255,41.0508,40.9075,41.0002,101600.0
2010-08-10 10:30:00,48.63,48.67,48.53,48.55,39900.0,41.0002,41.0339,40.9159,40.9328,39900.0
2010-08-10 11:00:00,48.56,48.72,48.56,48.68,70000.0,40.9412,41.0761,40.9412,41.0424,70000.0
2010-08-10 11:30:00,48.69,48.81,48.67,48.8,23700.0,41.0508,41.152,41.0339,41.1435,23700.0
2010-08-10 12:00:00,48.8,48.8,48.72,48.77,22400.0,41.1435,41.1435,41.0761,41.1182,22400.0
2010-08-10 12:30:00,48.78,48.82,48.72,48.78,59300.0,41.1267,41.1604,41.0761,41.1267,59300.0
2010-08-10 13:00:00,48.77,48.79,48.69,48.71,36100.0,41.1182,41.1351,41.0508,41.0677,36100.0
2010-08-10 13:30:00,48.71,48.75,48.68,48.71,23600.0,41.0677,41.1014,41.0424,41.0677,23600.0
2010-08-10 14:00:00,48.72,49.01,48.7,48.88,146300.0,41.0761,41.3206,41.0592,41.211,146300.0
2010-08-10 14:30:00,48.91,49.19,48.91,49.12,129700.0,41.2363,41.4724,41.2363,41.4133,129700.0
2010-08-10 15:00:00,49.12,49.18,48.92,49.03,178500.0,41.4133,41.4639,41.2447,41.3375,178500.0
2010-08-10 15:30:00,49.03,49.12,48.9,48.96,250100.0,41.3375,41.4133,41.2279,41.2784,250100.0
2010-08-11 09:30:00,48.53,48.57,48.15,48.21,130800.0,40.9159,40.9496,40.5955,40.6461,130800.0
2010-08-11 10:00:00,48.23,48.28,48.12,48.22,62900.0,40.663,40.7051,40.5702,40.6545,62900.0
2010-08-11 10:30:00,48.2,48.2,48.0,48.0,100800.0,40.6377,40.6377,40.4691,40.4691,100800.0
2010-08-11 11:00:00,48.0,48.01,47.86,47.9,101800.0,40.4691,40.4775,40.351,40.3847,101800.0
2010-08-11 11:30:00,47.9,48.03,47.89,48.03,49700.0,40.3847,40.4943,40.3763,40.4943,49700.0
2010-08-11 12:00:00,48.02,48.02,47.94,48.01,42300.0,40.4859,40.4859,40.4185,40.4775,42300.0
2010-08-11 12:30:00,48.01,48.05,47.89,47.89,118500.0,40.4775,40.5112,40.3763,40.3763,118500.0
2010-08-11 13:00:00,47.9,48.03,47.9,47.98,35100.0,40.3847,40.4943,40.3847,40.4522,35100.0
2010-08-11 13:30:00,47.99,48.01,47.9,47.9,71200.0,40.4606,40.4775,40.3847,40.3847,71200.0
2010-08-11 14:00:00,47.91,48.03,47.9,48.01,33700.0,40.3932,40.4943,40.3847,40.4775,33700.0
2010-08-11 14:30:00,47.99,48.02,47.87,47.92,44600.0,40.4606,40.4859,40.3595,40.4016,44600.0
2010-08-11 15:00:00,47.93,47.97,47.87,47.93,67000.0,40.41,40.4438,40.3595,40.41,67000.0
2010-08-11 15:30:00,47.92,48.01,47.87,47.88,292700.0,40.4016,40.4775,40.3595,40.3679,292700.0
2010-08-12 09:30:00,47.62,47.7,47.45,47.5,108300.0,40.1487,40.2161,40.0053,40.0475,108300.0
2010-08-12 10:00:00,47.51,47.71,47.46,47.48,130100.0,40.0559,40.2246,40.0138,40.0306,130100.0
2010-08-12 10:30:00,47.47,47.89,47.46,47.85,96000.0,40.0222,40.3763,40.0138,40.3426,96000.0
2010-08-12 11:00:00,47.85,48.1,47.82,48.09,86900.0,40.3426,40.5534,40.3173,40.5449,86900.0
2010-08-12 11:30:00,48.07,48.19,48.03,48.13,120900.0,40.5281,40.6292,40.4943,40.5787,120900.0
2010-08-12 12:00:00,48.14,48.14,47.95,47.96,64500.0,40.5871,40.5871,40.4269,40.4353,64500.0
2010-08-12 12:30:00,47.96,48.13,47.96,48.13,86900.0,40.4353,40.5787,40.4353,40.5787,86900.0
2010-08-12 13:00:00,48.12,48.17,48.03,48.04,126100.0,40.5702,40.6124,40.4943,40.5028,126100.0
2010-08-12 13:30:00,48.04,48.08,48.01,48.03,164600.0,40.5028,40.5365,40.4775,40.4943,164600.0
2010-08-12 14:00:00,48.03,48.11,47.99,48.07,80100.0,40.4943,40.5618,40.4606,40.5281,80100.0
2010-08-12 14:30:00,48.06,48.16,48.02,48.13,121200.0,40.5196,40.604,40.4859,40.5787,121200.0
2010-08-12 15:00:00,48.12,48.28,48.12,48.15,113200.0,40.5702,40.7051,40.5702,40.5955,113200.0
2010-08-12 15:30:00,48.15,48.22,48.04,48.05,241200.0,40.5955,40.6545,40.5028,40.5112,241200.0
2010-08-13 09:30:00,47.84,48.03,47.73,47.88,50600.0,40.3342,40.4943,40.2414,40.3679,50600.0
2010-08-13 10:00:00,47.91,47.99,47.7,47.75,38100.0,40.3932,40.4606,40.2161,40.2583,38100.0
2010-08-13 10:30:00,47.77,47.82,47.64,47.71,35600.0,40.2751,40.3173,40.1655,40.2246,35600.0
2010-08-13 11:00:00,47.7,47.81,47.65,47.68,23300.0,40.2161,40.3089,40.174,40.1993,23300.0
2010-08-13 11:30:00,47.69,47.72,47.59,47.71,33700.0,40.2077,40.233,40.1234,40.2246,33700.0
2010-08-13 12:00:00,47.7,47.82,47.7,47.77,13900.0,40.2161,40.3173,40.2161,40.2751,13900.0
2010-08-13 12:30:00,47.78,47.88,47.73,47.88,28900.0,40.2836,40.3679,40.2414,40.3679,28900.0
2010-08-13 13:00:00,47.89,47.93,47.82,47.86,32400.0,40.3763,40.41,40.3173,40.351,32400.0
2010-08-13 13:30:00,47.85,47.93,47.81,47.92,45300.0,40.3426,40.41,40.3089,40.4016,45300.0
2010-08-13 14:00:00,47.91,47.97,47.91,47.94,67800.0,40.3932,40.4438,40.3932,40.4185,67800.0
2010-08-13 14:30:00,47.93,47.95,47.82,47.91,66400.0,40.41,40.4269,40.3173,40.3932,66400.0
2010-08-13 15:00:00,47.89,47.94,47.84,47.84,87900.0,40.3763,40.4185,40.3342,40.3342,87900.0
2010-08-13 15:30:00,47.83,47.83,47.7,47.7,350600.0,40.3257,40.3257,40.2161,40.2161,350600.0
2010-08-16 09:30:00,47.48,47.61,47.32,47.53,83300.0,40.0306,40.1402,39.8957,40.0728,83300.0
2010-08-16 10:00:00,47.53,47.73,47.44,47.67,59600.0,40.0728,40.2414,39.9969,40.1908,59600.0
2010-08-16 10:30:00,47.68,47.78,47.68,47.75,41800.0,40.1993,40.2836,40.1993,40.2583,41800.0
2010-08-16 11:00:00,47.75,47.76,47.61,47.66,55500.0,40.2583,40.2667,40.1402,40.1824,55500.0
2010-08-16 11:30:00,47.67,47.85,47.67,47.82,74000.0,40.1908,40.3426,40.1908,40.3173,74000.0
2010-08-16 12:00:00,47.8,47.86,47.74,47.86,21400.0,40.3004,40.351,40.2498,40.351,21400.0
2010-08-16 12:30:00,47.86,47.91,47.81,47.87,42700.0,40.351,40.3932,40.3089,40.3595,42700.0
2010-08-16 13:00:00,47.89,47.92,47.82,47.83,49000.0,40.3763,40.4016,40.3173,40.3257,49000.0
2010-08-16 13:30:00,47.83,47.89,47.79,47.85,46100.0,40.3257,40.3763,40.292,40.3426,46100.0
2010-08-16 14:00:00,47.85,47.91,47.84,47.88,62600.0,40.3426,40.3932,40.3342,40.3679,62600.0
2010-08-16 14:30:00,47.88,47.89,47.69,47.69,95500.0,40.3679,40.3763,40.2077,40.2077,95500.0
2010-08-16 15:00:00,47.69,47.73,47.58,47.67,84000.0,40.2077,40.2414,40.115,40.1908,84000.0
2010-08-16 15:30:00,47.67,47.76,47.65,47.74,199600.0,40.1908,40.2667,40.174,40.2498,199600.0
2010-08-17 09:30:00,48.14,48.22,47.88,47.99,165500.0,40.5871,40.6545,40.3679,40.4606,165500.0
2010-08-17 10:00:00,48.0,48.21,48.0,48.16,213600.0,40.4691,40.6461,40.4691,40.604,213600.0
2010-08-17 10:30:00,48.17,48.34,48.11,48.29,99700.0,40.6124,40.7557,40.5618,40.7136,99700.0
2010-08-17 11:00:00,48.3,48.48,48.29,48.46,101700.0,40.722,40.8737,40.7136,40.8569,101700.0
2010-08-17 11:30:00,48.47,48.49,48.32,48.38,90500.0,40.8653,40.8822,40.7388,40.7894,90500.0
2010-08-17 12:00:00,48.38,48.4,48.3,48.3,78800.0,40.7894,40.8063,40.722,40.722,78800.0
2010-08-17 12:30:00,48.3,48.4,48.26,48.39,53400.0,40.722,40.8063,40.6883,40.7979,53400.0
2010-08-17 13:00:00,48.4,48.57,48.39,48.57,52300.0,40.8063,40.9496,40.7979,40.9496,52300.0
2010-08-17 13:30:00,48.57,48.59,48.51,48.57,68000.0,40.9496,40.9665,40.899,40.9496,68000.0
2010-08-17 14:00:00,48.57,48.59,48.53,48.56,67600.0,40.9496,40.9665,40.9159,40.9412,67600.0
2010-08-17 14:30:00,48.57,48.58,48.43,48.46,120600.0,40.9496,40.9581,40.8316,40.8569,120600.0
2010-08-17 15:00:00,48.46,48.48,48.34,48.47,98500.0,40.8569,40.8737,40.7557,40.8653,98500.0
2010-08-17 15:30:00,48.48,48.48,48.29,48.35,238300.0,40.8737,40.8737,40.7136,40.7641,238300.0
2010-08-18 09:30:00,48.23,48.23,47.89,48.05,82700.0,40.663,40.663,40.3763,40.5112,82700.0
2010-08-18 10:00:00,48.05,48.14,47.9,47.92,70300.0,40.5112,40.5871,40.3847,40.4016,70300.0
2010-08-18 10:30:00,47.92,48.03,47.91,47.99,42400.0,40.4016,40.4943,40.3932,40.4606,42400.0
2010-08-18 11:00:00,47.98,48.16,47.97,48.1,84300.0,40.4522,40.604,40.4438,40.5534,84300.0
2010-08-18 11:30:00,48.09,48.1,47.96,48.02,54400.0,40.5449,40.5534,40.4353,40.4859,54400.0
2010-08-18 12:00:00,48.02,48.03,47.95,48.0,27800.0,40.4859,40.4943,40.4269,40.4691,27800.0
2010-08-18 12:30:00,47.99,48.05,47.94,48.01,62500.0,40.4606,40.5112,40.4185,40.4775,62500.0
2010-08-18 13:00:00,48.02,48.1,47.99,48.1,83000.0,40.4859,40.5534,40.4606,40.5534,83000.0
2010-08-18 13:30:00,48.11,48.14,48.03,48.1,116400.0,40.5618,40.5871,40.4943,40.5534,116400.0
2010-08-18 14:00:00,48.1,48.23,48.07,48.17,101900.0,40.5534,40.663,40.5281,40.6124,101900.0
2010-08-18 14:30:00,48.17,48.22,48.11,48.14,111500.0,40.6124,40.6545,40.5618,40.5871,111500.0
2010-08-18 15:00:00,48.14,48.17,48.0,48.07,98000.0,40.5871,40.6124,40.4691,40.5281,98000.0
2010-08-18 15:30:00,48.07,48.13,48.02,48.06,205200.0,40.5281,40.5787,40.4859,40.5196,205200.0
2010-08-19 09:30:00,47.84,47.84,47.46,47.49,57200.0,40.3342,40.3342,40.0138,40.0391,57200.0
2010-08-19 10:00:00,47.49,47.49,47.17,47.29,102500.0,40.0391,40.0391,39.7693,39.8705,102500.0
2010-08-19 10:30:00,47.28,47.35,47.11,47.15,77600.0,39.862,39.921,39.7187,39.7524,77600.0
2010-08-19 11:00:00,47.15,47.25,47.1,47.24,54700.0,39.7524,39.8367,39.7103,39.8283,54700.0
2010-08-19 11:30:00,47.24,47.25,46.99,47.05,66500.0,39.8283,39.8367,39.6175,39.6681,66500.0
2010-08-19 12:00:00,47.06,47.2,47.05,47.14,40400.0,39.6765,39.7946,39.6681,39.744,40400.0
2010-08-19 12:30:00,47.15,47.22,47.13,47.2,48900.0,39.7524,39.8114,39.7356,39.7946,48900.0
2010-08-19 13:00:00,47.21,47.25,47.18,47.21,59700.0,39.803,39.8367,39.7777,39.803,59700.0
2010-08-19 13:30:00,47.21,47.22,47.11,47.11,33600.0,39.803,39.8114,39.7187,39.7187,33600.0
2010-08-19 14:00:00,47.11,47.12,47.04,47.11,77200.0,39.7187,39.7271,39.6597,39.7187,77200.0
2010-08-19 14:30:00,47.12,47.18,47.04,47.17,95400.0,39.7271,39.7777,39.6597,39.7693,95400.0
2010-08-19 15:00:00,47.17,47.32,47.14,47.29,132200.0,39.7693,39.8957,39.744,39.8705,132200.0
2010-08-19 15:30:00,47.29,47.32,47.04,47.05,374300.0,39.8705,39.8957,39.6597,39.6681,374300.0
2010-08-20 09:30:00,46.7,47.07,46.7,47.01,254000.0,39.373,39.685,39.373,39.6344,254000.0
2010-08-20 10:00:00,46.99,47.03,46.88,46.98,67000.0,39.6175,39.6512,39.5248,39.6091,67000.0
2010-08-20 10:30:00,46.98,47.19,46.98,47.17,83600.0,39.6091,39.7861,39.6091,39.7693,83600.0
2010-08-20 11:00:00,47.16,47.16,47.06,47.1,53200.0,39.7608,39.7608,39.6765,39.7103,53200.0
2010-08-20 11:30:00,47.11,47.13,46.99,47.0,63700.0,39.7187,39.7356,39.6175,39.626,63700.0
2010-08-20 12:00:00,47.01,47.11,47.0,47.11,27600.0,39.6344,39.7187,39.626,39.7187,27600.0
2010-08-20 12:30:00,47.11,47.12,47.0,47.06,23100.0,39.7187,39.7271,39.626,39.6765,23100.0
2010-08-20 13:00:00,47.07,47.16,47.07,47.15,26100.0,39.685,39.7608,39.685,39.7524,26100.0
2010-08-20 13:30:00,47.15,47.21,47.07,47.18,38100.0,39.7524,39.803,39.685,39.7777,38100.0
2010-08-20 14:00:00,47.18,47.31,47.16,47.27,74900.0,39.7777,39.8873,39.7608,39.8536,74900.0
2010-08-20 14:30:00,47.27,47.42,47.26,47.34,61000.0,39.8536,39.9801,39.8452,39.9126,61000.0
2010-08-20 15:00:00,47.34,47.35,47.25,47.31,74600.0,39.9126,39.921,39.8367,39.8873,74600.0
2010-08-20 15:30:00,47.3,47.48,47.3,47.44,409300.0,39.8789,40.0306,39.8789,39.9969,409300.0
2010-08-23 09:30:00,47.66,47.67,47.31,47.59,70300.0,40.1824,40.1908,39.8873,40.1234,70300.0
2010-08-23 10:00:00,47.6,47.6,47.25,47.29,51400.0,40.1318,40.1318,39.8367,39.8705,51400.0
2010-08-23 10:30:00,47.3,47.39,47.15,47.17,67600.0,39.8789,39.9548,39.7524,39.7693,67600.0
2010-08-23 11:00:00,47.17,47.17,46.96,46.97,64900.0,39.7693,39.7693,39.5922,39.6007,64900.0
2010-08-23 11:30:00,46.97,47.01,46.87,46.87,111800.0,39.6007,39.6344,39.5163,39.5163,111800.0
2010-08-23 12:00:00,46.87,46.89,46.8,46.81,164400.0,39.5163,39.5332,39.4573,39.4658,164400.0
2010-08-23 12:30:00,46.81,46.92,46.74,46.78,85500.0,39.4658,39.5585,39.4067,39.4405,85500.0
2010-08-23 13:00:00,46.79,46.81,46.74,46.74,89800.0,39.4489,39.4658,39.4067,39.4067,89800.0
2010-08-23 13:30:00,46.75,46.85,46.71,46.83,102700.0,39.4152,39.4995,39.3814,39.4826,102700.0
2010-08-23 14:00:00,46.84,46.99,46.81,46.92,76400.0,39.4911,39.6175,39.4658,39.5585,76400.0
2010-08-23 14:30:00,46.91,46.96,46.89,46.89,108500.0,39.5501,39.5922,39.5332,39.5332,108500.0
2010-08-23 15:00:00,46.9,46.94,46.81,46.81,83200.0,39.5416,39.5754,39.4658,39.4658,83200.0
2010-08-23 15:30:00,46.82,46.86,46.71,46.72,279000.0,39.4742,39.5079,39.3814,39.3899,279000.0
2010-08-24 09:30:00,46.29,46.4,46.15,46.35,110400.0,39.0273,39.1201,38.9093,39.0779,110400.0
2010-08-24 10:00:00,46.34,46.48,46.07,46.39,105300.0,39.0695,39.1875,38.8419,39.1117,105300.0
2010-08-24 10:30:00,46.4,46.57,46.32,46.57,110300.0,39.1201,39.2634,39.0526,39.2634,110300.0
2010-08-24 11:00:00,46.56,46.66,46.53,46.66,97400.0,39.255,39.3393,39.2297,39.3393,97400.0
2010-08-24 11:30:00,46.67,46.74,46.65,46.7,61800.0,39.3477,39.4067,39.3309,39.373,61800.0
2010-08-24 12:00:00,46.69,46.75,46.62,46.74,68000.0,39.3646,39.4152,39.3056,39.4067,68000.0
2010-08-24 12:30:00,46.73,46.79,46.69,46.73,54200.0,39.3983,39.4489,39.3646,39.3983,54200.0
2010-08-24 13:00:00,46.72,46.73,46.61,46.69,31200.0,39.3899,39.3983,39.2971,39.3646,31200.0
2010-08-24 13:30:00,46.7,46.7,46.47,46.5,94100.0,39.373,39.373,39.1791,39.2044,94100.0
2010-08-24 14:00:00,46.5,46.6,46.46,46.53,63500.0,39.2044,39.2887,39.1707,39.2297,63500.0
2010-08-24 14:30:00,46.54,46.68,46.5,46.67,76700.0,39.2381,39.3562,39.2044,39.3477,76700.0
2010-08-24 15:00:00,46.68,46.79,46.65,46.74,147700.0,39.3562,39.4489,39.3309,39.4067,147700.0
2010-08-24 15:30:00,46.74,46.74,46.44,46.46,354300.0,39.4067,39.4067,39.1538,39.1707,354300.0
2010-08-25 09:30:00,46.41,46.58,46.34,46.46,268000.0,39.1285,39.2718,39.0695,39.1707,268000.0
2010-08-25 10:00:00,46.44,46.57,46.29,46.42,169800.0,39.1538,39.2634,39.0273,39.1369,169800.0
2010-08-25 10:30:00,46.4,46.45,46.24,46.38,242700.0,39.1201,39.1622,38.9852,39.1032,242700.0
2010-08-25 11:00:00,46.38,46.51,46.33,46.43,146900.0,39.1032,39.2128,39.0611,39.1454,146900.0
2010-08-25 11:30:00,46.43,46.46,46.28,46.35,73200.0,39.1454,39.1707,39.0189,39.0779,73200.0
2010-08-25 12:00:00,46.35,46.45,46.31,46.33,88000.0,39.0779,39.1622,39.0442,39.0611,88000.0
2010-08-25 12:30:00,46.32,46.36,46.2,46.2,87500.0,39.0526,39.0864,38.9515,38.9515,87500.0
2010-08-25 13:00:00,46.2,46.28,46.17,46.23,76500.0,38.9515,39.0189,38.9262,38.9768,76500.0
2010-08-25 13:30:00,46.23,46.44,46.22,46.44,50300.0,38.9768,39.1538,38.9683,39.1538,50300.0
2010-08-25 14:00:00,46.44,46.46,46.33,46.35,100400.0,39.1538,39.1707,39.0611,39.0779,100400.0
2010-08-25 14:30:00,46.35,46.55,46.32,46.54,146500.0,39.0779,39.2466,39.0526,39.2381,146500.0
2010-08-25 15:00:00,46.55,46.61,46.5,46.51,107900.0,39.2466,39.2971,39.2044,39.2128,107900.0
2010-08-25 15:30:00,46.51,46.75,46.51,46.57,333700.0,39.2128,39.4152,39.2128,39.2634,333700.0
2010-08-26 09:30:00,46.68,46.88,46.56,46.64,77100.0,39.3562,39.5248,39.255,39.3224,77100.0
2010-08-26 10:00:00,46.64,46.8,46.61,46.71,89300.0,39.3224,39.4573,39.2971,39.3814,89300.0
2010-08-26 10:30:00,46.73,46.74,46.56,46.59,80700.0,39.3983,39.4067,39.255,39.2803,80700.0
2010-08-26 11:00:00,46.59,46.6,46.39,46.51,63800.0,39.2803,39.2887,39.1117,39.2128,63800.0
2010-08-26 11:30:00,46.51,46.59,46.47,46.58,66200.0,39.2128,39.2803,39.1791,39.2718,66200.0
2010-08-26 12:00:00,46.57,46.58,46.5,46.55,22200.0,39.2634,39.2718,39.2044,39.2466,22200.0
2010-08-26 12:30:00,46.55,46.55,46.48,46.54,119700.0,39.2466,39.2466,39.1875,39.2381,119700.0
2010-08-26 13:00:00,46.56,46.56,46.49,46.52,29600.0,39.255,39.255,39.196,39.2213,29600.0
2010-08-26 13:30:00,46.51,46.56,46.51,46.52,33900.0,39.2128,39.255,39.2128,39.2213,33900.0
2010-08-26 14:00:00,46.51,46.54,46.46,46.46,139200.0,39.2128,39.2381,39.1707,39.1707,139200.0
2010-08-26 14:30:00,46.46,46.49,46.38,46.4,81200.0,39.1707,39.196,39.1032,39.1201,81200.0
2010-08-26 15:00:00,46.4,46.65,46.39,46.6,150500.0,39.1201,39.3309,39.1117,39.2887,150500.0
2010-08-26 15:30:00,46.6,46.73,46.5,46.53,264600.0,39.2887,39.3983,39.2044,39.2297,264600.0
2010-08-27 09:30:00,46.76,46.79,46.49,46.53,76100.0,39.4236,39.4489,39.196,39.2297,76100.0
2010-08-27 10:00:00,46.54,46.89,46.36,46.85,169000.0,39.2381,39.5332,39.0864,39.4995,169000.0
2010-08-27 10:30:00,46.85,47.13,46.82,47.13,97600.0,39.4995,39.7356,39.4742,39.7356,97600.0
2010-08-27 11:00:00,47.13,47.48,47.13,47.43,92500.0,39.7356,40.0306,39.7356,39.9885,92500.0
2010-08-27 11:30:00,47.44,47.46,47.2,47.27,51600.0,39.9969,40.0138,39.7946,39.8536,51600.0
2010-08-27 12:00:00,47.28,47.34,47.18,47.28,45500.0,39.862,39.9126,39.7777,39.862,45500.0
2010-08-27 12:30:00,47.28,47.29,47.09,47.11,34800.0,39.862,39.8705,39.7018,39.7187,34800.0
2010-08-27 13:00:00,47.11,47.21,47.09,47.21,33600.0,39.7187,39.803,39.7018,39.803,33600.0
2010-08-27 13:30:00,47.21,47.34,47.16,47.33,91900.0,39.803,39.9126,39.7608,39.9042,91900.0
2010-08-27 14:00:00,47.33,47.4,47.24,47.28,81100.0,39.9042,39.9632,39.8283,39.862,81100.0
2010-08-27 14:30:00,47.29,47.45,47.29,47.34,67400.0,39.8705,40.0053,39.8705,39.9126,67400.0
2010-08-27 15:00:00,47.35,47.5,47.28,47.47,106900.0,39.921,40.0475,39.862,40.0222,106900.0
2010-08-27 15:30:00,47.47,47.63,47.46,47.61,298200.0,40.0222,40.1571,40.0138,40.1402,298200.0
2010-08-30 09:30:00,47.44,47.57,47.4,47.45,35700.0,39.9969,40.1065,39.9632,40.0053,35700.0
2010-08-30 10:00:00,47.45,47.5,47.3,47.36,42300.0,40.0053,40.0475,39.8789,39.9295,42300.0
2010-08-30 10:30:00,47.34,47.4,47.29,47.34,26400.0,39.9126,39.9632,39.8705,39.9126,26400.0
2010-08-30 11:00:00,47.35,47.37,47.2,47.23,28000.0,39.921,39.9379,39.7946,39.8199,28000.0
2010-08-30 11:30:00,47.22,47.24,47.05,47.09,29600.0,39.8114,39.8283,39.6681,39.7018,29600.0
2010-08-30 12:00:00,47.1,47.19,47.06,47.18,26600.0,39.7103,39.7861,39.6765,39.7777,26600.0
2010-08-30 12:30:00,47.18,47.37,47.17,47.29,45700.0,39.7777,39.9379,39.7693,39.8705,45700.0
2010-08-30 13:00:00,47.29,47.4,47.28,47.31,49100.0,39.8705,39.9632,39.862,39.8873,49100.0
2010-08-30 13:30:00,47.3,47.35,47.28,47.28,46500.0,39.8789,39.921,39.862,39.862,46500.0
2010-08-30 14:00:00,47.28,47.37,47.25,47.37,64100.0,39.862,39.9379,39.8367,39.9379,64100.0
2010-08-30 14:30:00,47.37,47.48,47.36,47.46,81000.0,39.9379,40.0306,39.9295,40.0138,81000.0
2010-08-30 15:00:00,47.46,47.47,47.35,47.38,120400.0,40.0138,40.0222,39.921,39.9463,120400.0
2010-08-30 15:30:00,47.39,47.39,47.16,47.16,292900.0,39.9548,39.9548,39.7608,39.7608,292900.0
2010-08-31 09:30:00,47.02,47.02,46.63,46.95,83300.0,39.6428,39.6428,39.314,39.5838,83300.0
2010-08-31 10:00:00,46.95,47.3,46.95,47.3,87200.0,39.5838,39.8789,39.5838,39.8789,87200.0
2010-08-31 10:30:00,47.3,47.36,47.15,47.36,89400.0,39.8789,39.9295,39.7524,39.9295,89400.0
2010-08-31 11:00:00,47.36,47.5,47.22,47.44,85500.0,39.9295,40.0475,39.8114,39.9969,85500.0
2010-08-31 11:30:00,47.43,47.52,47.37,47.46,46700.0,39.9885,40.0644,39.9379,40.0138,46700.0
2010-08-31 12:00:00,47.47,47.49,47.39,47.4,42400.0,40.0222,40.0391,39.9548,39.9632,42400.0
2010-08-31 12:30:00,47.39,47.44,47.34,47.35,40200.0,39.9548,39.9969,39.9126,39.921,40200.0
2010-08-31 13:00:00,47.34,47.51,47.33,47.51,50700.0,39.9126,40.0559,39.9042,40.0559,50700.0
2010-08-31 13:30:00,47.51,47.55,47.46,47.51,40400.0,40.0559,40.0897,40.0138,40.0559,40400.0
2010-08-31 14:00:00,47.51,47.57,47.29,47.32,90000.0,40.0559,40.1065,39.8705,39.8957,90000.0
2010-08-31 14:30:00,47.32,47.36,47.19,47.2,101300.0,39.8957,39.9295,39.7861,39.7946,101300.0
2010-08-31 15:00:00,47.2,47.3,47.19,47.28,124100.0,39.7946,39.8789,39.7861,39.862,124100.0
2010-08-31 15:30:00,47.28,47.5,47.22,47.36,347900.0,39.862,40.0475,39.8114,39.9295,347900.0
2010-09-01 09:30:00,48.03,48.11,47.8,48.07,88800.0,40.4943,40.5618,40.3004,40.5281,88800.0
2010-09-01 10:00:00,48.05,48.5,48.04,48.47,185800.0,40.5112,40.8906,40.5028,40.8653,185800.0
2010-09-01 10:30:00,48.47,48.75,48.45,48.72,98200.0,40.8653,41.1014,40.8485,41.0761,98200.0
2010-09-01 11:00:00,48.72,48.78,48.68,48.69,94300.0,41.0761,41.1267,41.0424,41.0508,94300.0
2010-09-01 11:30:00,48.69,48.71,48.63,48.65,140900.0,41.0508,41.0677,41.0002,41.0171,140900.0
2010-09-01 12:00:00,48.65,48.7,48.63,48.66,151400.0,41.0171,41.0592,41.0002,41.0255,151400.0
2010-09-01 12:30:00,48.66,48.67,48.62,48.64,70300.0,41.0255,41.0339,40.9918,41.0086,70300.0
2010-09-01 13:00:00,48.64,48.66,48.57,48.58,81600.0,41.0086,41.0255,40.9496,40.9581,81600.0
2010-09-01 13:30:00,48.58,48.61,48.55,48.6,156400.0,40.9581,40.9834,40.9328,40.9749,156400.0
2010-09-01 14:00:00,48.61,48.64,48.53,48.6,121600.0,40.9834,41.0086,40.9159,40.9749,121600.0
2010-09-01 14:30:00,48.61,48.63,48.55,48.6,86000.0,40.9834,41.0002,40.9328,40.9749,86000.0
2010-09-01 15:00:00,48.6,48.61,48.55,48.61,100800.0,40.9749,40.9834,40.9328,40.9834,100800.0
2010-09-01 15:30:00,48.6,48.64,48.5,48.59,267100.0,40.9749,41.0086,40.8906,40.9665,267100.0
2010-09-02 09:30:00,48.79,48.86,48.51,48.8,60600.0,41.1351,41.1941,40.899,41.1435,60600.0
2010-09-02 10:00:00,48.81,48.87,48.71,48.87,53100.0,41.152,41.2026,41.0677,41.2026,53100.0
2010-09-02 10:30:00,48.88,48.99,48.87,48.94,53100.0,41.211,41.3037,41.2026,41.2616,53100.0
2010-09-02 11:00:00,48.94,48.98,48.87,48.89,58900.0,41.2616,41.2953,41.2026,41.2194,58900.0
2010-09-02 11:30:00,48.89,48.94,48.81,48.81,60600.0,41.2194,41.2616,41.152,41.152,60600.0
2010-09-02 12:00:00,48.82,48.89,48.82,48.85,45200.0,41.1604,41.2194,41.1604,41.1857,45200.0
2010-09-02 12:30:00,48.85,48.92,48.84,48.88,50900.0,41.1857,41.2447,41.1773,41.211,50900.0
2010-09-02 13:00:00,48.89,48.9,48.85,48.9,45400.0,41.2194,41.2279,41.1857,41.2279,45400.0
2010-09-02 13:30:00,48.9,48.99,48.9,48.97,53000.0,41.2279,41.3037,41.2279,41.2869,53000.0
2010-09-02 14:00:00,48.97,49.03,48.97,49.02,102800.0,41.2869,41.3375,41.2869,41.329,102800.0
2010-09-02 14:30:00,49.01,49.05,48.94,49.05,47700.0,41.3206,41.3543,41.2616,41.3543,47700.0
2010-09-02 15:00:00,49.05,49.07,48.97,49.0,75700.0,41.3543,41.3712,41.2869,41.3122,75700.0
2010-09-02 15:30:00,49.0,49.14,49.0,49.14,171000.0,41.3122,41.4302,41.3122,41.4302,171000.0
2010-09-03 09:30:00,49.3,49.45,49.28,49.35,116400.0,41.5651,41.6916,41.5482,41.6072,116400.0
2010-09-03 10:00:00,49.33,49.33,49.01,49.04,128700.0,41.5904,41.5904,41.3206,41.3459,128700.0
2010-09-03 10:30:00,49.04,49.24,49.01,49.24,75000.0,41.3459,41.5145,41.3206,41.5145,75000.0
2010-09-03 11:00:00,49.23,49.23,49.1,49.12,94400.0,41.5061,41.5061,41.3965,41.4133,94400.0
2010-09-03 11:30:00,49.13,49.26,49.12,49.18,48600.0,41.4218,41.5314,41.4133,41.4639,48600.0
2010-09-03 12:00:00,49.18,49.25,49.18,49.25,45400.0,41.4639,41.5229,41.4639,41.5229,45400.0
2010-09-03 12:30:00,49.25,49.34,49.19,49.21,88800.0,41.5229,41.5988,41.4724,41.4892,88800.0
2010-09-03 13:00:00,49.22,49.34,49.22,49.31,52800.0,41.4976,41.5988,41.4976,41.5735,52800.0
2010-09-03 13:30:00,49.32,49.45,49.32,49.43,52900.0,41.582,41.6916,41.582,41.6747,52900.0
2010-09-03 14:00:00,49.43,49.48,49.43,49.46,68400.0,41.6747,41.7169,41.6747,41.7,68400.0
2010-09-03 14:30:00,49.46,49.48,49.32,49.32,78600.0,41.7,41.7169,41.582,41.582,78600.0
2010-09-03 15:00:00,49.32,49.41,49.31,49.35,98600.0,41.582,41.6578,41.5735,41.6072,98600.0
2010-09-03 15:30:00,49.35,49.47,49.33,49.43,273900.0,41.6072,41.7084,41.5904,41.6747,273900.0
2010-09-07 09:30:00,48.93,49.19,48.9,48.9,109500.0,41.2531,41.4724,41.2279,41.2279,109500.0
2010-09-07 10:00:00,48.9,48.9,48.79,48.82,82700.0,41.2279,41.2279,41.1351,41.1604,82700.0
2010-09-07 10:30:00,48.82,48.85,48.73,48.75,58200.0,41.1604,41.1857,41.0845,41.1014,58200.0
2010-09-07 11:00:00,48.76,48.78,48.66,48.77,70000.0,41.1098,41.1267,41.0255,41.1182,70000.0
2010-09-07 11:30:00,48.77,48.82,48.68,48.82,59100.0,41.1182,41.1604,41.0424,41.1604,59100.0
2010-09-07 12:00:00,48.82,48.86,48.73,48.76,51700.0,41.1604,41.1941,41.0845,41.1098,51700.0
2010-09-07 12:30:00,48.76,48.86,48.72,48.84,41100.0,41.1098,41.1941,41.0761,41.1773,41100.0
2010-09-07 13:00:00,48.83,48.84,48.73,48.77,51400.0,41.1688,41.1773,41.0845,41.1182,51400.0
2010-09-07 13:30:00,48.77,48.87,48.72,48.87,102500.0,41.1182,41.2026,41.0761,41.2026,102500.0
2010-09-07 14:00:00,48.88,48.97,48.86,48.95,65900.0,41.211,41.2869,41.1941,41.27,65900.0
2010-09-07 14:30:00,48.95,48.96,48.78,48.8,71200.0,41.27,41.2784,41.1267,41.1435,71200.0
2010-09-07 15:00:00,48.8,48.82,48.75,48.81,61000.0,41.1435,41.1604,41.1014,41.152,61000.0
2010-09-07 15:30:00,48.81,48.84,48.67,48.68,192100.0,41.152,41.1773,41.0339,41.0424,192100.0
2010-09-08 09:30:00,48.83,48.91,48.7,48.72,82200.0,41.1688,41.2363,41.0592,41.0761,82200.0
2010-09-08 10:00:00,48.72,49.18,48.72,49.13,127800.0,41.0761,41.4639,41.0761,41.4218,127800.0
2010-09-08 10:30:00,49.13,49.24,49.09,49.11,60100.0,41.4218,41.5145,41.388,41.4049,60100.0
2010-09-08 11:00:00,49.11,49.24,49.08,49.08,53300.0,41.4049,41.5145,41.3796,41.3796,53300.0
2010-09-08 11:30:00,49.08,49.08,49.03,49.05,45800.0,41.3796,41.3796,41.3375,41.3543,45800.0
2010-09-08 12:00:00,49.06,49.12,49.05,49.11,32000.0,41.3627,41.4133,41.3543,41.4049,32000.0
2010-09-08 12:30:00,49.12,49.18,49.1,49.17,40100.0,41.4133,41.4639,41.3965,41.4555,40100.0
2010-09-08 13:00:00,49.17,49.27,49.15,49.27,65000.0,41.4555,41.5398,41.4386,41.5398,65000.0
2010-09-08 13:30:00,49.27,49.29,49.17,49.22,130100.0,41.5398,41.5567,41.4555,41.4976,130100.0
2010-09-08 14:00:00,49.2,49.25,49.11,49.22,88800.0,41.4808,41.5229,41.4049,41.4976,88800.0
2010-09-08 14:30:00,49.22,49.25,49.18,49.18,71100.0,41.4976,41.5229,41.4639,41.4639,71100.0
2010-09-08 15:00:00,49.19,49.27,49.13,49.13,86100.0,41.4724,41.5398,41.4218,41.4218,86100.0
2010-09-08 15:30:00,49.12,49.16,48.99,49.07,195500.0,41.4133,41.4471,41.3037,41.3712,195500.0
2010-09-09 09:30:00,49.5,49.5,49.33,49.42,48800.0,41.7337,41.7337,41.5904,41.6663,48800.0
2010-09-09 10:00:00,49.39,49.4,49.14,49.2,61800.0,41.641,41.6494,41.4302,41.4808,61800.0
2010-09-09 10:30:00,49.19,49.2,49.14,49.18,73700.0,41.4724,41.4808,41.4302,41.4639,73700.0
2010-09-09 11:00:00,49.17,49.21,49.16,49.2,67300.0,41.4555,41.4892,41.4471,41.4808,67300.0
2010-09-09 11:30:00,49.2,49.21,49.07,49.12,44400.0,41.4808,41.4892,41.3712,41.4133,44400.0
2010-09-09 12:00:00,49.12,49.2,49.11,49.2,33600.0,41.4133,41.4808,41.4049,41.4808,33600.0
2010-09-09 12:30:00,49.19,49.2,49.11,49.11,33300.0,41.4724,41.4808,41.4049,41.4049,33300.0
2010-09-09 13:00:00,49.13,49.18,49.1,49.15,48100.0,41.4218,41.4639,41.3965,41.4386,48100.0
2010-09-09 13:30:00,49.16,49.19,49.06,49.1,62900.0,41.4471,41.4724,41.3627,41.3965,62900.0
2010-09-09 14:00:00,49.09,49.15,49.04,49.08,29500.0,41.388,41.4386,41.3459,41.3796,29500.0
2010-09-09 14:30:00,49.09,49.2,49.09,49.2,58300.0,41.388,41.4808,41.388,41.4808,58300.0
2010-09-09 15:00:00,49.19,49.21,49.18,49.2,68400.0,41.4724,41.4892,41.4639,41.4808,68400.0
2010-09-09 15:30:00,49.2,49.33,49.19,49.2,202500.0,41.4808,41.5904,41.4724,41.4808,202500.0
2010-09-10 09:30:00,49.3,49.5,49.23,49.35,111300.0,41.5651,41.7337,41.5061,41.6072,111300.0
2010-09-10 10:00:00,49.35,49.36,49.24,49.3,162800.0,41.6072,41.6157,41.5145,41.5651,162800.0
2010-09-10 10:30:00,49.31,49.39,49.25,49.33,117000.0,41.5735,41.641,41.5229,41.5904,117000.0
2010-09-10 11:00:00,49.33,49.33,49.21,49.22,68200.0,41.5904,41.5904,41.4892,41.4976,68200.0
2010-09-10 11:30:00,49.22,49.24,49.11,49.15,65400.0,41.4976,41.5145,41.4049,41.4386,65400.0
2010-09-10 12:00:00,49.15,49.16,49.05,49.1,45700.0,41.4386,41.4471,41.3543,41.3965,45700.0
2010-09-10 12:30:00,49.1,49.17,49.07,49.13,57200.0,41.3965,41.4555,41.3712,41.4218,57200.0
2010-09-10 13:00:00,49.12,49.18,49.06,49.08,82000.0,41.4133,41.4639,41.3627,41.3796,82000.0
2010-09-10 13:30:00,49.08,49.1,48.99,49.01,76900.0,41.3796,41.3965,41.3037,41.3206,76900.0
2010-09-10 14:00:00,49.01,49.03,48.99,49.02,66000.0,41.3206,41.3375,41.3037,41.329,66000.0
2010-09-10 14:30:00,49.01,49.02,48.93,48.93,78400.0,41.3206,41.329,41.2531,41.2531,78400.0
2010-09-10 15:00:00,48.94,48.94,48.78,48.83,203000.0,41.2616,41.2616,41.1267,41.1688,203000.0
2010-09-10 15:30:00,48.83,48.83,48.72,48.78,365300.0,41.1688,41.1688,41.0761,41.1267,365300.0
2010-09-13 09:30:00,49.13,49.23,49.01,49.04,83100.0,41.4218,41.5061,41.3206,41.3459,83100.0
2010-09-13 10:00:00,49.03,49.21,49.03,49.18,61200.0,41.3375,41.4892,41.3375,41.4639,61200.0
2010-09-13 10:30:00,49.17,49.2,49.1,49.2,89900.0,41.4555,41.4808,41.3965,41.4808,89900.0
2010-09-13 11:00:00,49.2,49.31,49.18,49.3,135300.0,41.4808,41.5735,41.4639,41.5651,135300.0
2010-09-13 11:30:00,49.31,49.31,49.18,49.2,109900.0,41.5735,41.5735,41.4639,41.4808,109900.0
2010-09-13 12:00:00,49.19,49.2,49.09,49.11,101900.0,41.4724,41.4808,41.388,41.4049,101900.0
2010-09-13 12:30:00,49.11,49.15,49.1,49.14,57000.0,41.4049,41.4386,41.3965,41.4302,57000.0
2010-09-13 13:00:00,49.15,49.15,49.07,49.08,72900.0,41.4386,41.4386,41.3712,41.3796,72900.0
2010-09-13 13:30:00,49.09,49.1,49.03,49.03,65200.0,41.388,41.3965,41.3375,41.3375,65200.0
2010-09-13 14:00:00,49.03,49.06,48.96,49.0,78100.0,41.3375,41.3627,41.2784,41.3122,78100.0
2010-09-13 14:30:00,49.0,49.01,48.96,49.0,72600.0,41.3122,41.3206,41.2784,41.3122,72600.0
2010-09-13 15:00:00,49.0,49.0,48.94,49.0,165200.0,41.3122,41.3122,41.2616,41.3122,165200.0
2010-09-13 15:30:00,49.0,49.12,48.99,49.09,223400.0,41.3122,41.4133,41.3037,41.388,223400.0
2010-09-14 09:30:00,49.04,49.27,49.03,49.21,87300.0,41.3459,41.5398,41.3375,41.4892,87300.0
2010-09-14 10:00:00,49.22,49.33,49.17,49.25,74100.0,41.4976,41.5904,41.4555,41.5229,74100.0
2010-09-14 10:30:00,49.24,49.33,49.21,49.27,45500.0,41.5145,41.5904,41.4892,41.5398,45500.0
2010-09-14 11:00:00,49.28,49.33,49.25,49.29,82500.0,41.5482,41.5904,41.5229,41.5567,82500.0
2010-09-14 11:30:00,49.3,49.49,49.3,49.49,105900.0,41.5651,41.7253,41.5651,41.7253,105900.0
2010-09-14 12:00:00,49.48,49.5,49.42,49.48,63000.0,41.7169,41.7337,41.6663,41.7169,63000.0
2010-09-14 12:30:00,49.49,49.55,49.46,49.51,104200.0,41.7253,41.7759,41.7,41.7421,104200.0
2010-09-14 13:00:00,49.51,49.53,49.48,49.49,39000.0,41.7421,41.759,41.7169,41.7253,39000.0
2010-09-14 13:30:00,49.49,49.54,49.41,49.47,49800.0,41.7253,41.7674,41.6578,41.7084,49800.0
2010-09-14 14:00:00,49.47,49.5,49.44,49.44,55400.0,41.7084,41.7337,41.6831,41.6831,55400.0
2010-09-14 14:30:00,49.45,49.63,49.44,49.63,88000.0,41.6916,41.8433,41.6831,41.8433,88000.0
2010-09-14 15:00:00,49.62,49.69,49.6,49.67,113900.0,41.8349,41.8939,41.818,41.877,113900.0
2010-09-14 15:30:00,49.66,49.75,49.51,49.53,312900.0,41.8686,41.9445,41.7421,41.759,312900.0
2010-09-15 09:30:00,49.4,49.48,49.25,49.48,101900.0,41.6494,41.7169,41.5229,41.7169,101900.0
2010-09-15 10:00:00,49.49,49.79,49.47,49.75,159300.0,41.7253,41.9782,41.7084,41.9445,159300.0
2010-09-15 10:30:00,49.77,49.87,49.77,49.85,110300.0,41.9614,42.0457,41.9614,42.0288,110300.0
2010-09-15 11:00:00,49.86,49.86,49.67,49.74,109000.0,42.0372,42.0372,41.877,41.9361,109000.0
2010-09-15 11:30:00,49.74,49.77,49.69,49.76,150400.0,41.9361,41.9614,41.8939,41.9529,150400.0
2010-09-15 12:00:00,49.76,49.77,49.68,49.75,83200.0,41.9529,41.9614,41.8855,41.9445,83200.0
2010-09-15 12:30:00,49.74,49.82,49.72,49.73,49100.0,41.9361,42.0035,41.9192,41.9276,49100.0
2010-09-15 13:00:00,49.73,49.88,49.72,49.82,75500.0,41.9276,42.0541,41.9192,42.0035,75500.0
2010-09-15 13:30:00,49.82,49.86,49.75,49.85,108000.0,42.0035,42.0372,41.9445,42.0288,108000.0
2010-09-15 14:00:00,49.85,49.86,49.75,49.78,71400.0,42.0288,42.0372,41.9445,41.9698,71400.0
2010-09-15 14:30:00,49.78,49.84,49.75,49.84,45200.0,41.9698,42.0204,41.9445,42.0204,45200.0
2010-09-15 15:00:00,49.84,49.93,49.83,49.89,195100.0,42.0204,42.0962,42.0119,42.0625,195100.0
2010-09-15 15:30:00,49.89,49.92,49.85,49.86,200000.0,42.0625,42.0878,42.0288,42.0372,200000.0
2010-09-16 09:30:00,49.67,49.88,49.5,49.8,79000.0,41.877,42.0541,41.7337,41.9866,79000.0
2010-09-16 10:00:00,49.79,49.95,49.71,49.87,99600.0,41.9782,42.1131,41.9108,42.0457,99600.0
2010-09-16 10:30:00,49.86,49.95,49.81,49.93,54800.0,42.0372,42.1131,41.9951,42.0962,54800.0
2010-09-16 11:00:00,49.94,49.95,49.87,49.91,52300.0,42.1047,42.1131,42.0457,42.0794,52300.0
2010-09-16 11:30:00,49.91,49.94,49.89,49.92,75100.0,42.0794,42.1047,42.0625,42.0878,75100.0
2010-09-16 12:00:00,49.93,49.99,49.88,49.98,68700.0,42.0962,42.1468,42.0541,42.1384,68700.0
2010-09-16 12:30:00,49.98,50.0,49.92,49.99,132400.0,42.1384,42.1553,42.0878,42.1468,132400.0
2010-09-16 13:00:00,49.99,49.99,49.92,49.98,99500.0,42.1468,42.1468,42.0878,42.1384,99500.0
2010-09-16 13:30:00,49.98,49.99,49.96,49.99,61400.0,42.1384,42.1468,42.1215,42.1468,61400.0
2010-09-16 14:00:00,49.99,50.32,49.88,50.26,284900.0,42.1468,42.4251,42.0541,42.3745,284900.0
2010-09-16 14:30:00,50.26,50.27,50.1,50.12,61000.0,42.3745,42.3829,42.2396,42.2564,61000.0
2010-09-16 15:00:00,50.13,50.18,50.09,50.15,104200.0,42.2649,42.307,42.2311,42.2817,104200.0
2010-09-16 15:30:00,50.15,50.21,50.1,50.19,188100.0,42.2817,42.3323,42.2396,42.3155,188100.0
2010-09-17 09:30:00,49.97,50.25,49.69,49.78,377900.0,42.2602,42.497,42.0234,42.0995,377900.0
2010-09-17 10:00:00,49.78,49.88,49.7,49.87,73400.0,42.0995,42.184,42.0318,42.1756,73400.0
2010-09-17 10:30:00,49.87,50.0,49.85,49.99,77900.0,42.1756,42.2855,42.1587,42.2771,77900.0
2010-09-17 11:00:00,49.99,50.09,49.95,50.06,150900.0,42.2771,42.3616,42.2432,42.3363,150900.0
2010-09-17 11:30:00,50.06,50.14,50.02,50.09,57800.0,42.3363,42.4039,42.3024,42.3616,57800.0
2010-09-17 12:00:00,50.09,50.2,50.09,50.2,21700.0,42.3616,42.4547,42.3616,42.4547,21700.0
2010-09-17 12:30:00,50.22,50.27,50.16,50.17,75600.0,42.4716,42.5139,42.4208,42.4293,75600.0
2010-09-17 13:00:00,50.18,50.21,50.01,50.2,89500.0,42.4378,42.4631,42.294,42.4547,89500.0
2010-09-17 13:30:00,50.2,50.26,50.17,50.23,29800.0,42.4547,42.5054,42.4293,42.48,29800.0
2010-09-17 14:00:00,50.23,50.28,50.2,50.25,35900.0,42.48,42.5223,42.4547,42.497,35900.0
2010-09-17 14:30:00,50.25,50.32,50.24,50.27,47900.0,42.497,42.5562,42.4885,42.5139,47900.0
2010-09-17 15:00:00,50.27,50.28,50.12,50.12,121600.0,42.5139,42.5223,42.387,42.387,121600.0
2010-09-17 15:30:00,50.13,50.2,50.13,50.13,278400.0,42.3955,42.4547,42.3955,42.3955,278400.0
2010-09-20 09:30:00,50.32,50.38,50.11,50.2,82500.0,42.5562,42.6069,42.3786,42.4547,82500.0
2010-09-20 10:00:00,50.18,50.32,50.13,50.26,114900.0,42.4378,42.5562,42.3955,42.5054,114900.0
2010-09-20 10:30:00,50.25,50.38,50.23,50.34,57300.0,42.497,42.6069,42.48,42.5731,57300.0
2010-09-20 11:00:00,50.35,50.36,50.24,50.25,76500.0,42.5815,42.59,42.4885,42.497,76500.0
2010-09-20 11:30:00,50.25,50.39,50.24,50.35,72800.0,42.497,42.6154,42.4885,42.5815,72800.0
2010-09-20 12:00:00,50.35,50.35,50.26,50.26,21600.0,42.5815,42.5815,42.5054,42.5054,21600.0
2010-09-20 12:30:00,50.26,50.27,50.17,50.19,80400.0,42.5054,42.5139,42.4293,42.4462,80400.0
2010-09-20 13:00:00,50.18,50.23,50.17,50.22,116600.0,42.4378,42.48,42.4293,42.4716,116600.0
2010-09-20 13:30:00,50.23,50.24,50.12,50.16,79900.0,42.48,42.4885,42.387,42.4208,79900.0
2010-09-20 14:00:00,50.15,50.35,50.15,50.32,165000.0,42.4124,42.5815,42.4124,42.5562,165000.0
2010-09-20 14:30:00,50.32,50.5,50.32,50.46,91300.0,42.5562,42.7084,42.5562,42.6746,91300.0
2010-09-20 15:00:00,50.46,50.57,50.45,50.57,79900.0,42.6746,42.7676,42.6661,42.7676,79900.0
2010-09-20 15:30:00,50.56,50.65,50.56,50.61,236700.0,42.7591,42.8352,42.7591,42.8014,236700.0
2010-09-21 09:30:00,50.62,50.62,50.39,50.47,67300.0,42.8099,42.8099,42.6154,42.683,67300.0
2010-09-21 10:00:00,50.48,50.54,50.44,50.44,53700.0,42.6915,42.7422,42.6576,42.6576,53700.0
2010-09-21 10:30:00,50.45,50.56,50.44,50.54,39300.0,42.6661,42.7591,42.6576,42.7422,39300.0
2010-09-21 11:00:00,50.54,50.54,50.42,50.43,58100.0,42.7422,42.7422,42.6407,42.6492,58100.0
2010-09-21 11:30:00,50.43,50.5,50.38,50.44,61700.0,42.6492,42.7084,42.6069,42.6576,61700.0
2010-09-21 12:00:00,50.44,50.52,50.34,50.44,78600.0,42.6576,42.7253,42.5731,42.6576,78600.0
2010-09-21 12:30:00,50.45,50.6,50.44,50.56,33800.0,42.6661,42.793,42.6576,42.7591,33800.0
2010-09-21 13:00:00,50.57,50.6,50.52,50.58,33400.0,42.7676,42.793,42.7253,42.776,33400.0
2010-09-21 13:30:00,50.58,50.69,50.53,50.69,43600.0,42.776,42.8691,42.7338,42.8691,43600.0
2010-09-21 14:00:00,50.69,50.86,50.43,50.76,131500.0,42.8691,43.0128,42.6492,42.9283,131500.0
2010-09-21 14:30:00,50.76,50.99,50.72,50.9,158600.0,42.9283,43.1228,42.8944,43.0467,158600.0
2010-09-21 15:00:00,50.9,50.93,50.75,50.79,131500.0,43.0467,43.072,42.9198,42.9536,131500.0
2010-09-21 15:30:00,50.79,50.79,50.59,50.76,287800.0,42.9536,42.9536,42.7845,42.9283,287800.0
2010-09-22 09:30:00,50.77,50.96,50.69,50.87,69400.0,42.9367,43.0974,42.8691,43.0213,69400.0
2010-09-22 10:00:00,50.88,50.96,50.73,50.74,99200.0,43.0298,43.0974,42.9029,42.9114,99200.0
2010-09-22 10:30:00,50.73,50.77,50.64,50.77,41300.0,42.9029,42.9367,42.8268,42.9367,41300.0
2010-09-22 11:00:00,50.77,50.8,50.44,50.49,62900.0,42.9367,42.9621,42.6576,42.6999,62900.0
2010-09-22 11:30:00,50.48,50.61,50.45,50.59,40400.0,42.6915,42.8014,42.6661,42.7845,40400.0
2010-09-22 12:00:00,50.58,50.66,50.54,50.54,42300.0,42.776,42.8437,42.7422,42.7422,42300.0
2010-09-22 12:30:00,50.55,50.55,50.47,50.47,30700.0,42.7507,42.7507,42.683,42.683,30700.0
2010-09-22 13:00:00,50.47,50.49,50.37,50.44,45800.0,42.683,42.6999,42.5984,42.6576,45800.0
2010-09-22 13:30:00,50.44,50.53,50.44,50.52,52600.0,42.6576,42.7338,42.6576,42.7253,52600.0
2010-09-22 14:00:00,50.53,50.53,50.41,50.48,52600.0,42.7338,42.7338,42.6323,42.6915,52600.0
2010-09-22 14:30:00,50.49,50.63,50.49,50.6,57900.0,42.6999,42.8183,42.6999,42.793,57900.0
2010-09-22 15:00:00,50.59,50.61,50.48,50.52,70100.0,42.7845,42.8014,42.6915,42.7253,70100.0
2010-09-22 15:30:00,50.51,50.53,50.46,50.49,225200.0,42.7168,42.7338,42.6746,42.6999,225200.0
2010-09-23 09:30:00,50.17,50.35,50.04,50.18,60600.0,42.4293,42.5815,42.3194,42.4378,60600.0
2010-09-23 10:00:00,50.2,50.39,50.2,50.35,79300.0,42.4547,42.6154,42.4547,42.5815,79300.0
2010-09-23 10:30:00,50.35,50.5,50.34,50.36,52400.0,42.5815,42.7084,42.5731,42.59,52400.0
2010-09-23 11:00:00,50.36,50.46,50.35,50.41,47200.0,42.59,42.6746,42.5815,42.6323,47200.0
2010-09-23 11:30:00,50.41,50.59,50.41,50.51,50700.0,42.6323,42.7845,42.6323,42.7168,50700.0
2010-09-23 12:00:00,50.51,50.51,50.39,50.39,18800.0,42.7168,42.7168,42.6154,42.6154,18800.0
2010-09-23 12:30:00,50.39,50.43,50.34,50.42,20900.0,42.6154,42.6492,42.5731,42.6407,20900.0
2010-09-23 13:00:00,50.43,50.46,50.38,50.46,25800.0,42.6492,42.6746,42.6069,42.6746,25800.0
2010-09-23 13:30:00,50.46,50.47,50.36,50.39,26600.0,42.6746,42.683,42.59,42.6154,26600.0
2010-09-23 14:00:00,50.4,50.46,50.39,50.39,43900.0,42.6238,42.6746,42.6154,42.6154,43900.0
2010-09-23 14:30:00,50.4,50.4,50.24,50.25,38400.0,42.6238,42.6238,42.4885,42.497,38400.0
2010-09-23 15:00:00,50.26,50.3,50.11,50.11,109200.0,42.5054,42.5392,42.3786,42.3786,109200.0
2010-09-23 15:30:00,50.1,50.15,49.98,50.04,170000.0,42.3701,42.4124,42.2686,42.3194,170000.0
2010-09-24 09:30:00,50.48,50.7,50.45,50.52,106000.0,42.6915,42.8775,42.6661,42.7253,106000.0
2010-09-24 10:00:00,50.52,50.65,50.44,50.6,98800.0,42.7253,42.8352,42.6576,42.793,98800.0
2010-09-24 10:30:00,50.6,50.75,50.56,50.75,85900.0,42.793,42.9198,42.7591,42.9198,85900.0
2010-09-24 11:00:00,50.74,50.85,50.73,50.74,52000.0,42.9114,43.0044,42.9029,42.9114,52000.0
2010-09-24 11:30:00,50.74,50.76,50.71,50.75,40300.0,42.9114,42.9283,42.886,42.9198,40300.0
2010-09-24 12:00:00,50.75,50.76,50.66,50.74,39000.0,42.9198,42.9283,42.8437,42.9114,39000.0
2010-09-24 12:30:00,50.74,50.76,50.69,50.7,52700.0,42.9114,42.9283,42.8691,42.8775,52700.0
2010-09-24 13:00:00,50.69,50.71,50.64,50.67,40600.0,42.8691,42.886,42.8268,42.8522,40600.0
2010-09-24 13:30:00,50.67,50.77,50.66,50.75,44100.0,42.8522,42.9367,42.8437,42.9198,44100.0
2010-09-24 14:00:00,50.74,50.76,50.69,50.75,44900.0,42.9114,42.9283,42.8691,42.9198,44900.0
2010-09-24 14:30:00,50.75,50.86,50.74,50.85,65800.0,42.9198,43.0128,42.9114,43.0044,65800.0
2010-09-24 15:00:00,50.85,50.91,50.82,50.87,101600.0,43.0044,43.0551,42.979,43.0213,101600.0
2010-09-24 15:30:00,50.87,50.95,50.86,50.9,243300.0,43.0213,43.089,43.0128,43.0467,243300.0
2010-09-27 09:30:00,51.02,51.02,50.53,50.8,76300.0,43.1482,43.1482,42.7338,42.9621,76300.0
2010-09-27 10:00:00,50.78,50.93,50.74,50.93,50300.0,42.9452,43.072,42.9114,43.072,50300.0
2010-09-27 10:30:00,50.93,50.98,50.84,50.87,39800.0,43.072,43.1143,42.9959,43.0213,39800.0
2010-09-27 11:00:00,50.87,50.88,50.77,50.83,30900.0,43.0213,43.0298,42.9367,42.9875,30900.0
2010-09-27 11:30:00,50.83,50.86,50.66,50.67,41500.0,42.9875,43.0128,42.8437,42.8522,41500.0
2010-09-27 12:00:00,50.66,50.75,50.61,50.65,54800.0,42.8437,42.9198,42.8014,42.8352,54800.0
2010-09-27 12:30:00,50.66,50.66,50.61,50.63,28900.0,42.8437,42.8437,42.8014,42.8183,28900.0
2010-09-27 13:00:00,50.63,50.73,50.59,50.72,44900.0,42.8183,42.9029,42.7845,42.8944,44900.0
2010-09-27 13:30:00,50.72,50.91,50.72,50.91,56500.0,42.8944,43.0551,42.8944,43.0551,56500.0
2010-09-27 14:00:00,50.9,51.0,50.89,50.98,145000.0,43.0467,43.1312,43.0382,43.1143,145000.0
2010-09-27 14:30:00,50.98,50.99,50.89,50.89,107300.0,43.1143,43.1228,43.0382,43.0382,107300.0
2010-09-27 15:00:00,50.9,50.92,50.86,50.87,61000.0,43.0467,43.0636,43.0128,43.0213,61000.0
2010-09-27 15:30:00,50.86,50.87,50.63,50.69,158000.0,43.0128,43.0213,42.8183,42.8691,158000.0
2010-09-28 09:30:00,50.67,50.67,49.98,50.11,117900.0,42.8522,42.8522,42.2686,42.3786,117900.0
2010-09-28 10:00:00,50.09,50.3,49.9,50.25,93700.0,42.3616,42.5392,42.201,42.497,93700.0
2010-09-28 10:30:00,50.24,50.48,50.23,50.43,54100.0,42.4885,42.6915,42.48,42.6492,54100.0
2010-09-28 11:00:00,50.44,50.5,50.38,50.5,40500.0,42.6576,42.7084,42.6069,42.7084,40500.0
2010-09-28 11:30:00,50.5,50.55,50.45,50.45,35400.0,42.7084,42.7507,42.6661,42.6661,35400.0
2010-09-28 12:00:00,50.46,50.52,50.44,50.49,36400.0,42.6746,42.7253,42.6576,42.6999,36400.0
2010-09-28 12:30:00,50.49,50.51,50.42,50.43,42100.0,42.6999,42.7168,42.6407,42.6492,42100.0
2010-09-28 13:00:00,50.44,50.47,50.39,50.44,54100.0,42.6576,42.683,42.6154,42.6576,54100.0
2010-09-28 13:30:00,50.45,50.54,50.44,50.52,84800.0,42.6661,42.7422,42.6576,42.7253,84800.0
2010-09-28 14:00:00,50.53,50.53,50.37,50.38,58200.0,42.7338,42.7338,42.5984,42.6069,58200.0
2010-09-28 14:30:00,50.39,50.45,50.27,50.3,86600.0,42.6154,42.6661,42.5139,42.5392,86600.0
2010-09-28 15:00:00,50.31,50.52,50.29,50.44,158500.0,42.5477,42.7253,42.5308,42.6576,158500.0
2010-09-28 15:30:00,50.45,50.7,50.43,50.58,237200.0,42.6661,42.8775,42.6492,42.776,237200.0
2010-09-29 09:30:00,50.51,50.61,50.29,50.45,72100.0,42.7168,42.8014,42.5308,42.6661,72100.0
2010-09-29 10:00:00,50.44,50.54,50.24,50.35,39700.0,42.6576,42.7422,42.4885,42.5815,39700.0
2010-09-29 10:30:00,50.36,50.55,50.36,50.46,71100.0,42.59,42.7507,42.59,42.6746,71100.0
2010-09-29 11:00:00,50.46,50.64,50.46,50.63,51500.0,42.6746,42.8268,42.6746,42.8183,51500.0
2010-09-29 11:30:00,50.63,50.77,50.63,50.74,55100.0,42.8183,42.9367,42.8183,42.9114,55100.0
2010-09-29 12:00:00,50.74,50.75,50.73,50.74,29900.0,42.9114,42.9198,42.9029,42.9114,29900.0
2010-09-29 12:30:00,50.73,50.79,50.72,50.77,37100.0,42.9029,42.9536,42.8944,42.9367,37100.0
2010-09-29 13:00:00,50.77,50.77,50.69,50.69,36600.0,42.9367,42.9367,42.8691,42.8691,36600.0
2010-09-29 13:30:00,50.7,50.76,50.67,50.75,44300.0,42.8775,42.9283,42.8522,42.9198,44300.0
2010-09-29 14:00:00,50.75,50.81,50.73,50.74,32200.0,42.9198,42.9706,42.9029,42.9114,32200.0
2010-09-29 14:30:00,50.73,50.81,50.73,50.78,33700.0,42.9029,42.9706,42.9029,42.9452,33700.0
2010-09-29 15:00:00,50.78,50.79,50.5,50.53,77400.0,42.9452,42.9536,42.7084,42.7338,77400.0
2010-09-29 15:30:00,50.53,50.62,50.44,50.58,208400.0,42.7338,42.8099,42.6576,42.776,208400.0
2010-09-30 09:30:00,50.81,51.23,50.69,51.06,143500.0,42.9706,43.3258,42.8691,43.182,143500.0
2010-09-30 10:00:00,51.06,51.15,50.95,51.04,61900.0,43.182,43.2581,43.089,43.1651,61900.0
2010-09-30 10:30:00,51.04,51.12,50.94,50.94,57300.0,43.1651,43.2327,43.0805,43.0805,57300.0
2010-09-30 11:00:00,50.94,50.95,50.57,50.61,60900.0,43.0805,43.089,42.7676,42.8014,60900.0
2010-09-30 11:30:00,50.6,50.69,50.54,50.64,52900.0,42.793,42.8691,42.7422,42.8268,52900.0
2010-09-30 12:00:00,50.64,50.65,50.49,50.54,51600.0,42.8268,42.8352,42.6999,42.7422,51600.0
2010-09-30 12:30:00,50.53,50.76,50.52,50.72,31900.0,42.7338,42.9283,42.7253,42.8944,31900.0
2010-09-30 13:00:00,50.72,50.89,50.7,50.89,45200.0,42.8944,43.0382,42.8775,43.0382,45200.0
2010-09-30 13:30:00,50.88,50.91,50.84,50.9,59100.0,43.0298,43.0551,42.9959,43.0467,59100.0
2010-09-30 14:00:00,50.9,50.91,50.82,50.9,42700.0,43.0467,43.0551,42.979,43.0467,42700.0
2010-09-30 14:30:00,50.89,51.01,50.88,50.99,41000.0,43.0382,43.1397,43.0298,43.1228,41000.0
2010-09-30 15:00:00,50.98,50.99,50.79,50.92,56200.0,43.1143,43.1228,42.9536,43.0636,56200.0
2010-09-30 15:30:00,50.93,50.94,50.74,50.74,128300.0,43.072,43.0805,42.9114,42.9114,128300.0
2010-10-01 09:30:00,50.96,51.19,50.96,51.11,99000.0,43.0974,43.2919,43.0974,43.2243,99000.0
2010-10-01 10:00:00,51.09,51.25,50.91,51.12,134900.0,43.2074,43.3427,43.0551,43.2327,134900.0
2010-10-01 10:30:00,51.12,51.24,51.1,51.21,107600.0,43.2327,43.3342,43.2158,43.3088,107600.0
2010-10-01 11:00:00,51.2,51.24,51.12,51.24,106700.0,43.3004,43.3342,43.2327,43.3342,106700.0
2010-10-01 11:30:00,51.23,51.45,51.23,51.39,119300.0,43.3258,43.5118,43.3258,43.4611,119300.0
2010-10-01 12:00:00,51.39,51.39,51.22,51.28,60900.0,43.4611,43.4611,43.3173,43.368,60900.0
2010-10-01 12:30:00,51.27,51.28,51.12,51.26,47200.0,43.3596,43.368,43.2327,43.3511,47200.0
2010-10-01 13:00:00,51.25,51.44,51.24,51.43,86700.0,43.3427,43.5034,43.3342,43.4949,86700.0
2010-10-01 13:30:00,51.43,51.43,51.29,51.32,90800.0,43.4949,43.4949,43.3765,43.4019,90800.0
2010-10-01 14:00:00,51.33,51.44,51.32,51.38,82100.0,43.4103,43.5034,43.4019,43.4526,82100.0
2010-10-01 14:30:00,51.38,51.43,51.36,51.4,56000.0,43.4526,43.4949,43.4357,43.4695,56000.0
2010-10-01 15:00:00,51.39,51.45,51.27,51.28,117100.0,43.4611,43.5118,43.3596,43.368,117100.0
2010-10-01 15:30:00,51.27,51.32,51.23,51.28,147400.0,43.3596,43.4019,43.3258,43.368,147400.0
2010-10-04 09:30:00,51.3,51.3,51.1,51.21,40400.0,43.385,43.385,43.2158,43.3088,40400.0
2010-10-04 10:00:00,51.23,51.26,51.1,51.15,35300.0,43.3258,43.3511,43.2158,43.2581,35300.0
2010-10-04 10:30:00,51.16,51.17,51.01,51.06,69800.0,43.2666,43.275,43.1397,43.182,69800.0
2010-10-04 11:00:00,51.06,51.06,50.82,50.85,45000.0,43.182,43.182,42.979,43.0044,45000.0
2010-10-04 11:30:00,50.84,50.92,50.78,50.78,27200.0,42.9959,43.0636,42.9452,42.9452,27200.0
2010-10-04 12:00:00,50.77,50.77,50.63,50.67,52200.0,42.9367,42.9367,42.8183,42.8522,52200.0
2010-10-04 12:30:00,50.68,50.72,50.59,50.6,36400.0,42.8606,42.8944,42.7845,42.793,36400.0
2010-10-04 13:00:00,50.62,50.67,50.61,50.63,32500.0,42.8099,42.8522,42.8014,42.8183,32500.0
2010-10-04 13:30:00,50.64,50.68,50.54,50.68,23500.0,42.8268,42.8606,42.7422,42.8606,23500.0
2010-10-04 14:00:00,50.68,50.7,50.57,50.61,31800.0,42.8606,42.8775,42.7676,42.8014,31800.0
2010-10-04 14:30:00,50.6,50.74,50.58,50.7,37900.0,42.793,42.9114,42.776,42.8775,37900.0
2010-10-04 15:00:00,50.69,50.85,50.69,50.81,67100.0,42.8691,43.0044,42.8691,42.9706,67100.0
2010-10-04 15:30:00,50.8,50.82,50.69,50.77,149400.0,42.9621,42.979,42.8691,42.9367,149400.0
2010-10-05 09:30:00,51.25,51.65,51.17,51.65,148500.0,43.3427,43.681,43.275,43.681,148500.0
2010-10-05 10:00:00,51.62,51.74,51.5,51.72,130000.0,43.6556,43.7571,43.5541,43.7402,130000.0
2010-10-05 10:30:00,51.74,51.75,51.64,51.71,100700.0,43.7571,43.7655,43.6725,43.7317,100700.0
2010-10-05 11:00:00,51.72,51.75,51.68,51.7,34300.0,43.7402,43.7655,43.7063,43.7232,34300.0
2010-10-05 11:30:00,51.69,51.8,51.66,51.8,63600.0,43.7148,43.8078,43.6894,43.8078,63600.0
2010-10-05 12:00:00,51.8,51.8,51.77,51.8,40200.0,43.8078,43.8078,43.7824,43.8078,40200.0
2010-10-05 12:30:00,51.8,51.89,51.79,51.88,35700.0,43.8078,43.8839,43.7994,43.8755,35700.0
2010-10-05 13:00:00,51.89,51.96,51.87,51.96,48000.0,43.8839,43.9431,43.867,43.9431,48000.0
2010-10-05 13:30:00,51.96,51.96,51.91,51.95,33900.0,43.9431,43.9431,43.9008,43.9347,33900.0
2010-10-05 14:00:00,51.95,51.99,51.91,51.99,36100.0,43.9347,43.9685,43.9008,43.9685,36100.0
2010-10-05 14:30:00,51.99,52.03,51.96,52.03,75500.0,43.9685,44.0023,43.9431,44.0023,75500.0
2010-10-05 15:00:00,52.03,52.16,52.02,52.16,71800.0,44.0023,44.1123,43.9939,44.1123,71800.0
2010-10-05 15:30:00,52.16,52.16,52.04,52.08,175100.0,44.1123,44.1123,44.0108,44.0446,175100.0
2010-10-06 09:30:00,51.96,52.14,51.92,52.04,86300.0,43.9431,44.0954,43.9093,44.0108,86300.0
2010-10-06 10:00:00,52.05,52.12,51.87,51.94,51800.0,44.0192,44.0784,43.867,43.9262,51800.0
2010-10-06 10:30:00,51.93,52.02,51.85,51.96,55100.0,43.9178,43.9939,43.8501,43.9431,55100.0
2010-10-06 11:00:00,51.96,52.12,51.92,52.12,53400.0,43.9431,44.0784,43.9093,44.0784,53400.0
2010-10-06 11:30:00,52.12,52.12,51.88,51.9,48200.0,44.0784,44.0784,43.8755,43.8924,48200.0
2010-10-06 12:00:00,51.9,52.0,51.89,51.91,35000.0,43.8924,43.977,43.8839,43.9008,35000.0
2010-10-06 12:30:00,51.91,51.97,51.87,51.92,28800.0,43.9008,43.9516,43.867,43.9093,28800.0
2010-10-06 13:00:00,51.91,51.91,51.85,51.9,17500.0,43.9008,43.9008,43.8501,43.8924,17500.0
2010-10-06 13:30:00,51.89,51.9,51.84,51.88,25400.0,43.8839,43.8924,43.8416,43.8755,25400.0
2010-10-06 14:00:00,51.87,51.96,51.83,51.96,30800.0,43.867,43.9431,43.8332,43.9431,30800.0
2010-10-06 14:30:00,51.96,52.04,51.95,52.03,48700.0,43.9431,44.0108,43.9347,44.0023,48700.0
2010-10-06 15:00:00,52.03,52.12,52.0,52.03,105500.0,44.0023,44.0784,43.977,44.0023,105500.0
2010-10-06 15:30:00,52.03,52.12,51.99,52.12,180100.0,44.0023,44.0784,43.9685,44.0784,180100.0
2010-10-07 09:30:00,52.32,52.32,51.81,51.81,62100.0,44.2476,44.2476,43.8163,43.8163,62100.0
2010-10-07 10:00:00,51.79,51.96,51.78,51.91,46200.0,43.7994,43.9431,43.7909,43.9008,46200.0
2010-10-07 10:30:00,51.91,51.91,51.77,51.79,42000.0,43.9008,43.9008,43.7824,43.7994,42000.0
2010-10-07 11:00:00,51.78,51.78,51.69,51.72,55700.0,43.7909,43.7909,43.7148,43.7402,55700.0
2010-10-07 11:30:00,51.72,51.79,51.66,51.7,55300.0,43.7402,43.7994,43.6894,43.7232,55300.0
2010-10-07 12:00:00,51.69,51.7,51.57,51.57,53300.0,43.7148,43.7232,43.6133,43.6133,53300.0
2010-10-07 12:30:00,51.57,51.58,51.48,51.49,46400.0,43.6133,43.6218,43.5372,43.5456,46400.0
2010-10-07 13:00:00,51.49,51.58,51.47,51.5,61900.0,43.5456,43.6218,43.5287,43.5541,61900.0
2010-10-07 13:30:00,51.49,51.54,51.39,51.52,186600.0,43.5456,43.5879,43.4611,43.571,186600.0
2010-10-07 14:00:00,51.53,51.59,51.51,51.55,42300.0,43.5795,43.6302,43.5626,43.5964,42300.0
2010-10-07 14:30:00,51.54,51.59,51.5,51.58,35600.0,43.5879,43.6302,43.5541,43.6218,35600.0
2010-10-07 15:00:00,51.59,51.68,51.55,51.67,96800.0,43.6302,43.7063,43.5964,43.6979,96800.0
2010-10-07 15:30:00,51.66,51.77,51.63,51.72,135500.0,43.6894,43.7824,43.664,43.7402,135500.0
2010-10-08 09:30:00,51.91,51.91,51.67,51.78,95400.0,43.9008,43.9008,43.6979,43.7909,95400.0
2010-10-08 10:00:00,51.78,51.79,51.5,51.54,69600.0,43.7909,43.7994,43.5541,43.5879,69600.0
2010-10-08 10:30:00,51.53,51.68,51.53,51.65,34200.0,43.5795,43.7063,43.5795,43.681,34200.0
2010-10-08 11:00:00,51.65,51.74,51.61,51.63,44300.0,43.681,43.7571,43.6471,43.664,44300.0
2010-10-08 11:30:00,51.63,51.67,51.57,51.64,41300.0,43.664,43.6979,43.6133,43.6725,41300.0
2010-10-08 12:00:00,51.64,51.72,51.6,51.7,17600.0,43.6725,43.7402,43.6387,43.7232,17600.0
2010-10-08 12:30:00,51.7,51.78,51.63,51.75,47900.0,43.7232,43.7909,43.664,43.7655,47900.0
2010-10-08 13:00:00,51.75,51.8,51.7,51.75,19300.0,43.7655,43.8078,43.7232,43.7655,19300.0
2010-10-08 13:30:00,51.75,51.75,51.64,51.69,19000.0,43.7655,43.7655,43.6725,43.7148,19000.0
2010-10-08 14:00:00,51.69,51.71,51.64,51.69,41400.0,43.7148,43.7317,43.6725,43.7148,41400.0
2010-10-08 14:30:00,51.69,51.72,51.62,51.67,41900.0,43.7148,43.7402,43.6556,43.6979,41900.0
2010-10-08 15:00:00,51.68,51.72,51.68,51.69,71200.0,43.7063,43.7402,43.7063,43.7148,71200.0
2010-10-08 15:30:00,51.7,51.72,51.61,51.63,313300.0,43.7232,43.7402,43.6471,43.664,313300.0
2010-10-11 09:30:00,51.83,51.86,51.5,51.67,61800.0,43.8332,43.8586,43.5541,43.6979,61800.0
2010-10-11 10:00:00,51.68,51.79,51.66,51.76,57200.0,43.7063,43.7994,43.6894,43.774,57200.0
2010-10-11 10:30:00,51.76,51.81,51.54,51.57,53400.0,43.774,43.8163,43.5879,43.6133,53400.0
2010-10-11 11:00:00,51.58,51.66,51.48,51.66,40700.0,43.6218,43.6894,43.5372,43.6894,40700.0
2010-10-11 11:30:00,51.66,51.75,51.66,51.71,19800.0,43.6894,43.7655,43.6894,43.7317,19800.0
2010-10-11 12:00:00,51.71,51.75,51.67,51.68,26400.0,43.7317,43.7655,43.6979,43.7063,26400.0
2010-10-11 12:30:00,51.67,51.74,51.62,51.67,37200.0,43.6979,43.7571,43.6556,43.6979,37200.0
2010-10-11 13:00:00,51.68,51.7,51.64,51.69,12900.0,43.7063,43.7232,43.6725,43.7148,12900.0
2010-10-11 13:30:00,51.7,51.74,51.7,51.72,26700.0,43.7232,43.7571,43.7232,43.7402,26700.0
2010-10-11 14:00:00,51.72,51.73,51.63,51.67,25700.0,43.7402,43.7486,43.664,43.6979,25700.0
2010-10-11 14:30:00,51.67,51.7,51.67,51.69,15300.0,43.6979,43.7232,43.6979,43.7148,15300.0
2010-10-11 15:00:00,51.7,51.71,51.61,51.63,45900.0,43.7232,43.7317,43.6471,43.664,45900.0
2010-10-11 15:30:00,51.62,51.63,51.5,51.63,72200.0,43.6556,43.664,43.5541,43.664,72200.0
2010-10-12 09:30:00,51.55,51.56,51.11,51.27,120500.0,43.5964,43.6048,43.2243,43.3596,120500.0
2010-10-12 10:00:00,51.24,51.33,51.18,51.28,96300.0,43.3342,43.4103,43.2835,43.368,96300.0
2010-10-12 10:30:00,51.28,51.49,51.26,51.39,46500.0,43.368,43.5456,43.3511,43.4611,46500.0
2010-10-12 11:00:00,51.39,51.5,51.38,51.5,33600.0,43.4611,43.5541,43.4526,43.5541,33600.0
2010-10-12 11:30:00,51.49,51.6,51.48,51.58,44600.0,43.5456,43.6387,43.5372,43.6218,44600.0
2010-10-12 12:00:00,51.58,51.63,51.5,51.5,48600.0,43.6218,43.664,43.5541,43.5541,48600.0
2010-10-12 12:30:00,51.5,51.63,51.5,51.59,31800.0,43.5541,43.664,43.5541,43.6302,31800.0
2010-10-12 13:00:00,51.58,51.59,51.54,51.54,20500.0,43.6218,43.6302,43.5879,43.5879,20500.0
2010-10-12 13:30:00,51.54,51.55,51.5,51.53,14500.0,43.5879,43.5964,43.5541,43.5795,14500.0
2010-10-12 14:00:00,51.52,51.74,51.47,51.65,63300.0,43.571,43.7571,43.5287,43.681,63300.0
2010-10-12 14:30:00,51.65,51.75,51.55,51.75,37900.0,43.681,43.7655,43.5964,43.7655,37900.0
2010-10-12 15:00:00,51.74,51.91,51.71,51.9,64800.0,43.7571,43.9008,43.7317,43.8924,64800.0
2010-10-12 15:30:00,51.9,51.93,51.83,51.86,118300.0,43.8924,43.9178,43.8332,43.8586,118300.0
2010-10-13 09:30:00,52.02,52.16,51.74,52.16,85200.0,43.9939,44.1123,43.7571,44.1123,85200.0
2010-10-13 10:00:00,52.18,52.31,52.13,52.23,80300.0,44.1292,44.2391,44.0869,44.1715,80300.0
2010-10-13 10:30:00,52.23,52.32,52.12,52.21,51400.0,44.1715,44.2476,44.0784,44.1546,51400.0
2010-10-13 11:00:00,52.21,52.29,52.1,52.11,43200.0,44.1546,44.2222,44.0615,44.07,43200.0
2010-10-13 11:30:00,52.11,52.21,52.1,52.16,41500.0,44.07,44.1546,44.0615,44.1123,41500.0
2010-10-13 12:00:00,52.15,52.27,52.15,52.27,24100.0,44.1038,44.2053,44.1038,44.2053,24100.0
2010-10-13 12:30:00,52.27,52.27,52.15,52.17,50200.0,44.2053,44.2053,44.1038,44.1207,50200.0
2010-10-13 13:00:00,52.17,52.22,52.11,52.19,51800.0,44.1207,44.163,44.07,44.1376,51800.0
2010-10-13 13:30:00,52.19,52.26,52.18,52.26,25700.0,44.1376,44.1968,44.1292,44.1968,25700.0
2010-10-13 14:00:00,52.26,52.39,52.25,52.33,134700.0,44.1968,44.3068,44.1884,44.256,134700.0
2010-10-13 14:30:00,52.34,52.36,52.19,52.19,85600.0,44.2645,44.2814,44.1376,44.1376,85600.0
2010-10-13 15:00:00,52.19,52.37,52.16,52.26,127700.0,44.1376,44.2899,44.1123,44.1968,127700.0
2010-10-13 15:30:00,52.26,52.38,52.22,52.28,244100.0,44.1968,44.2983,44.163,44.2138,244100.0
2010-10-14 09:30:00,52.32,52.44,52.08,52.09,94900.0,44.2476,44.3491,44.0446,44.0531,94900.0
2010-10-14 10:00:00,52.09,52.21,52.02,52.18,43300.0,44.0531,44.1546,43.9939,44.1292,43300.0
2010-10-14 10:30:00,52.18,52.22,52.07,52.22,52700.0,44.1292,44.163,44.0362,44.163,52700.0
2010-10-14 11:00:00,52.22,52.22,52.02,52.06,40700.0,44.163,44.163,43.9939,44.0277,40700.0
2010-10-14 11:30:00,52.06,52.07,51.85,51.98,43200.0,44.0277,44.0362,43.8501,43.96,43200.0
2010-10-14 12:00:00,51.97,52.01,51.84,51.9,29100.0,43.9516,43.9854,43.8416,43.8924,29100.0
2010-10-14 12:30:00,51.9,51.95,51.82,51.92,27700.0,43.8924,43.9347,43.8247,43.9093,27700.0
2010-10-14 13:00:00,51.92,51.92,51.66,51.67,45300.0,43.9093,43.9093,43.6894,43.6979,45300.0
2010-10-14 13:30:00,51.67,51.81,51.67,51.8,24400.0,43.6979,43.8163,43.6979,43.8078,24400.0
2010-10-14 14:00:00,51.8,51.8,51.7,51.7,25100.0,43.8078,43.8078,43.7232,43.7232,25100.0
2010-10-14 14:30:00,51.71,51.74,51.61,51.62,33000.0,43.7317,43.7571,43.6471,43.6556,33000.0
2010-10-14 15:00:00,51.62,51.77,51.59,51.69,53900.0,43.6556,43.7824,43.6302,43.7148,53900.0
2010-10-14 15:30:00,51.7,51.97,51.69,51.92,233200.0,43.7232,43.9516,43.7148,43.9093,233200.0
2010-10-15 09:30:00,52.31,52.46,52.03,52.06,184700.0,44.2391,44.366,44.0023,44.0277,184700.0
2010-10-15 10:00:00,52.05,52.17,51.72,51.8,84600.0,44.0192,44.1207,43.7402,43.8078,84600.0
2010-10-15 10:30:00,51.8,51.91,51.67,51.76,64200.0,43.8078,43.9008,43.6979,43.774,64200.0
2010-10-15 11:00:00,51.76,52.1,51.75,52.08,49700.0,43.774,44.0615,43.7655,44.0446,49700.0
2010-10-15 11:30:00,52.08,52.16,51.85,51.88,32900.0,44.0446,44.1123,43.8501,43.8755,32900.0
2010-10-15 12:00:00,51.88,52.09,51.8,52.08,43900.0,43.8755,44.0531,43.8078,44.0446,43900.0
2010-10-15 12:30:00,52.08,52.18,52.05,52.08,26900.0,44.0446,44.1292,44.0192,44.0446,26900.0
2010-10-15 13:00:00,52.1,52.17,52.07,52.17,26100.0,44.0615,44.1207,44.0362,44.1207,26100.0
2010-10-15 13:30:00,52.17,52.21,52.03,52.03,38800.0,44.1207,44.1546,44.0023,44.0023,38800.0
2010-10-15 14:00:00,52.03,52.03,51.9,51.96,59200.0,44.0023,44.0023,43.8924,43.9431,59200.0
2010-10-15 14:30:00,51.97,52.07,51.9,51.94,33600.0,43.9516,44.0362,43.8924,43.9262,33600.0
2010-10-15 15:00:00,51.96,52.04,51.93,51.96,89900.0,43.9431,44.0108,43.9178,43.9431,89900.0
2010-10-15 15:30:00,51.96,52.1,51.93,52.02,214700.0,43.9431,44.0615,43.9178,43.9939,214700.0
2010-10-18 09:30:00,52.01,52.01,51.65,51.79,82100.0,43.9854,43.9854,43.681,43.7994,82100.0
2010-10-18 10:00:00,51.79,51.95,51.79,51.84,73800.0,43.7994,43.9347,43.7994,43.8416,73800.0
2010-10-18 10:30:00,51.85,51.9,51.79,51.88,63500.0,43.8501,43.8924,43.7994,43.8755,63500.0
2010-10-18 11:00:00,51.88,51.9,51.74,51.75,54600.0,43.8755,43.8924,43.7571,43.7655,54600.0
2010-10-18 11:30:00,51.76,51.78,51.71,51.76,52100.0,43.774,43.7909,43.7317,43.774,52100.0
2010-10-18 12:00:00,51.76,51.81,51.73,51.73,35000.0,43.774,43.8163,43.7486,43.7486,35000.0
2010-10-18 12:30:00,51.73,51.76,51.69,51.7,39400.0,43.7486,43.774,43.7148,43.7232,39400.0
2010-10-18 13:00:00,51.71,51.78,51.71,51.73,25000.0,43.7317,43.7909,43.7317,43.7486,25000.0
2010-10-18 13:30:00,51.73,51.75,51.7,51.74,25400.0,43.7486,43.7655,43.7232,43.7571,25400.0
2010-10-18 14:00:00,51.73,51.74,51.66,51.72,40200.0,43.7486,43.7571,43.6894,43.7402,40200.0
2010-10-18 14:30:00,51.73,51.84,51.72,51.84,42100.0,43.7486,43.8416,43.7402,43.8416,42100.0
2010-10-18 15:00:00,51.83,51.9,51.75,51.75,104800.0,43.8332,43.8924,43.7655,43.7655,104800.0
2010-10-18 15:30:00,51.75,51.77,51.68,51.75,251300.0,43.7655,43.7824,43.7063,43.7655,251300.0
2010-10-19 09:30:00,51.24,51.49,51.13,51.25,94900.0,43.3342,43.5456,43.2412,43.3427,94900.0
2010-10-19 10:00:00,51.24,51.31,51.2,51.27,88100.0,43.3342,43.3934,43.3004,43.3596,88100.0
2010-10-19 10:30:00,51.27,51.39,51.21,51.26,121400.0,43.3596,43.4611,43.3088,43.3511,121400.0
2010-10-19 11:00:00,51.25,51.35,51.22,51.24,82700.0,43.3427,43.4272,43.3173,43.3342,82700.0
2010-10-19 11:30:00,51.25,51.53,51.25,51.45,120900.0,43.3427,43.5795,43.3427,43.5118,120900.0
2010-10-19 12:00:00,51.45,51.46,51.32,51.34,85900.0,43.5118,43.5203,43.4019,43.4188,85900.0
2010-10-19 12:30:00,51.34,51.34,51.2,51.27,65100.0,43.4188,43.4188,43.3004,43.3596,65100.0
2010-10-19 13:00:00,51.28,51.32,51.16,51.19,85400.0,43.368,43.4019,43.2666,43.2919,85400.0
2010-10-19 13:30:00,51.18,51.19,50.94,50.95,79700.0,43.2835,43.2919,43.0805,43.089,79700.0
2010-10-19 14:00:00,50.96,51.1,50.75,50.8,143000.0,43.0974,43.2158,42.9198,42.9621,143000.0
2010-10-19 14:30:00,50.81,50.98,50.78,50.89,126900.0,42.9706,43.1143,42.9452,43.0382,126900.0
2010-10-19 15:00:00,50.89,50.9,50.66,50.67,198800.0,43.0382,43.0467,42.8437,42.8522,198800.0
2010-10-19 15:30:00,50.66,50.82,50.62,50.73,369900.0,42.8437,42.979,42.8099,42.9029,369900.0
2010-10-20 09:30:00,50.91,51.46,50.74,51.3,94100.0,43.0551,43.5203,42.9114,43.385,94100.0
2010-10-20 10:00:00,51.31,51.38,51.18,51.26,133500.0,43.3934,43.4526,43.2835,43.3511,133500.0
2010-10-20 10:30:00,51.26,51.67,51.26,51.55,76500.0,43.3511,43.6979,43.3511,43.5964,76500.0
2010-10-20 11:00:00,51.55,51.55,51.39,51.49,73400.0,43.5964,43.5964,43.4611,43.5456,73400.0
2010-10-20 11:30:00,51.5,51.51,51.35,51.41,64800.0,43.5541,43.5626,43.4272,43.478,64800.0
2010-10-20 12:00:00,51.4,51.56,51.39,51.51,81300.0,43.4695,43.6048,43.4611,43.5626,81300.0
2010-10-20 12:30:00,51.51,51.53,51.42,51.44,59500.0,43.5626,43.5795,43.4864,43.5034,59500.0
2010-10-20 13:00:00,51.44,51.59,51.44,51.54,71300.0,43.5034,43.6302,43.5034,43.5879,71300.0
2010-10-20 13:30:00,51.54,51.57,51.34,51.35,79600.0,43.5879,43.6133,43.4188,43.4272,79600.0
2010-10-20 14:00:00,51.35,51.44,51.31,51.38,117000.0,43.4272,43.5034,43.3934,43.4526,117000.0
2010-10-20 14:30:00,51.38,51.48,51.33,51.36,123300.0,43.4526,43.5372,43.4103,43.4357,123300.0
2010-10-20 15:00:00,51.36,51.36,51.25,51.27,156000.0,43.4357,43.4357,43.3427,43.3596,156000.0
2010-10-20 15:30:00,51.27,51.3,51.08,51.13,349900.0,43.3596,43.385,43.1989,43.2412,349900.0
2010-10-21 09:30:00,51.38,51.6,51.28,51.44,125500.0,43.4526,43.6387,43.368,43.5034,125500.0
2010-10-21 10:00:00,51.44,51.52,51.31,51.48,174500.0,43.5034,43.571,43.3934,43.5372,174500.0
2010-10-21 10:30:00,51.48,51.71,51.44,51.6,92700.0,43.5372,43.7317,43.5034,43.6387,92700.0
2010-10-21 11:00:00,51.61,51.7,51.43,51.54,87100.0,43.6471,43.7232,43.4949,43.5879,87100.0
2010-10-21 11:30:00,51.54,51.58,51.32,51.49,118600.0,43.5879,43.6218,43.4019,43.5456,118600.0
2010-10-21 12:00:00,51.49,51.57,51.41,51.55,78900.0,43.5456,43.6133,43.478,43.5964,78900.0
2010-10-21 12:30:00,51.58,51.58,51.46,51.51,72400.0,43.6218,43.6218,43.5203,43.5626,72400.0
2010-10-21 13:00:00,51.5,51.6,51.48,51.6,45100.0,43.5541,43.6387,43.5372,43.6387,45100.0
2010-10-21 13:30:00,51.61,51.61,51.36,51.38,108300.0,43.6471,43.6471,43.4357,43.4526,108300.0
2010-10-21 14:00:00,51.38,51.54,51.34,51.5,76800.0,43.4526,43.5879,43.4188,43.5541,76800.0
2010-10-21 14:30:00,51.5,51.54,51.41,51.43,143100.0,43.5541,43.5879,43.478,43.4949,143100.0
2010-10-21 15:00:00,51.42,51.6,51.37,51.57,138300.0,43.4864,43.6387,43.4442,43.6133,138300.0
2010-10-21 15:30:00,51.56,51.63,51.46,51.53,299100.0,43.6048,43.664,43.5203,43.5795,299100.0
2010-10-22 09:30:00,51.56,51.7,51.29,51.52,114800.0,43.6048,43.7232,43.3765,43.571,114800.0
2010-10-22 10:00:00,51.52,51.65,51.39,51.5,54300.0,43.571,43.681,43.4611,43.5541,54300.0
2010-10-22 10:30:00,51.49,51.57,51.4,51.49,35300.0,43.5456,43.6133,43.4695,43.5456,35300.0
2010-10-22 11:00:00,51.48,51.48,51.36,51.4,42200.0,43.5372,43.5372,43.4357,43.4695,42200.0
2010-10-22 11:30:00,51.4,51.55,51.39,51.47,70600.0,43.4695,43.5964,43.4611,43.5287,70600.0
2010-10-22 12:00:00,51.45,51.49,51.41,51.44,31900.0,43.5118,43.5456,43.478,43.5034,31900.0
2010-10-22 12:30:00,51.45,51.48,51.33,51.35,31100.0,43.5118,43.5372,43.4103,43.4272,31100.0
2010-10-22 13:00:00,51.35,51.44,51.34,51.39,40500.0,43.4272,43.5034,43.4188,43.4611,40500.0
2010-10-22 13:30:00,51.4,51.42,51.35,51.36,36700.0,43.4695,43.4864,43.4272,43.4357,36700.0
2010-10-22 14:00:00,51.34,51.55,51.34,51.47,102400.0,43.4188,43.5964,43.4188,43.5287,102400.0
2010-10-22 14:30:00,51.46,51.47,51.38,51.47,81000.0,43.5203,43.5287,43.4526,43.5287,81000.0
2010-10-22 15:00:00,51.47,51.53,51.43,51.48,118600.0,43.5287,43.5795,43.4949,43.5372,118600.0
2010-10-22 15:30:00,51.48,51.57,51.47,51.55,329700.0,43.5372,43.6133,43.5287,43.5964,329700.0
2010-10-25 09:30:00,51.72,52.1,51.61,52.02,131100.0,43.7402,44.0615,43.6471,43.9939,131100.0
2010-10-25 10:00:00,52.03,52.18,51.94,52.15,105900.0,44.0023,44.1292,43.9262,44.1038,105900.0
2010-10-25 10:30:00,52.16,52.26,52.07,52.17,169000.0,44.1123,44.1968,44.0362,44.1207,169000.0
2010-10-25 11:00:00,52.17,52.34,52.13,52.21,121400.0,44.1207,44.2645,44.0869,44.1546,121400.0
2010-10-25 11:30:00,52.21,52.3,52.13,52.26,138400.0,44.1546,44.2307,44.0869,44.1968,138400.0
2010-10-25 12:00:00,52.27,52.31,52.02,52.09,76000.0,44.2053,44.2391,43.9939,44.0531,76000.0
2010-10-25 12:30:00,52.09,52.1,51.98,52.07,101700.0,44.0531,44.0615,43.96,44.0362,101700.0
2010-10-25 13:00:00,52.07,52.36,52.06,52.29,67400.0,44.0362,44.2814,44.0277,44.2222,67400.0
2010-10-25 13:30:00,52.28,52.3,52.07,52.1,60800.0,44.2138,44.2307,44.0362,44.0615,60800.0
2010-10-25 14:00:00,52.11,52.18,52.1,52.15,41800.0,44.07,44.1292,44.0615,44.1038,41800.0
2010-10-25 14:30:00,52.15,52.17,52.05,52.1,75700.0,44.1038,44.1207,44.0192,44.0615,75700.0
2010-10-25 15:00:00,52.11,52.39,52.1,52.38,205600.0,44.07,44.3068,44.0615,44.2983,205600.0
2010-10-25 15:30:00,52.38,52.38,52.02,52.12,452200.0,44.2983,44.2983,43.9939,44.0784,452200.0
2010-10-26 09:30:00,51.86,51.86,50.32,50.43,348900.0,43.8586,43.8586,42.5562,42.6492,348900.0
2010-10-26 10:00:00,50.46,50.51,49.74,49.89,388800.0,42.6746,42.7168,42.0656,42.1925,388800.0
2010-10-26 10:30:00,49.88,50.28,49.75,50.25,303500.0,42.184,42.5223,42.0741,42.497,303500.0
2010-10-26 11:00:00,50.25,50.27,50.0,50.02,265700.0,42.497,42.5139,42.2855,42.3024,265700.0
2010-10-26 11:30:00,50.02,50.47,49.96,50.45,232800.0,42.3024,42.683,42.2517,42.6661,232800.0
2010-10-26 12:00:00,50.45,50.65,50.41,50.42,162800.0,42.6661,42.8352,42.6323,42.6407,162800.0
2010-10-26 12:30:00,50.42,50.44,50.2,50.2,147200.0,42.6407,42.6576,42.4547,42.4547,147200.0
2010-10-26 13:00:00,50.2,50.2,49.48,49.56,300300.0,42.4547,42.4547,41.8458,41.9134,300300.0
2010-10-26 13:30:00,49.57,49.59,48.69,48.77,367600.0,41.9219,41.9388,41.1777,41.2453,367600.0
2010-10-26 14:00:00,48.78,49.02,48.65,48.78,502800.0,41.2538,41.4567,41.1438,41.2538,502800.0
2010-10-26 14:30:00,48.78,49.35,48.73,49.29,422800.0,41.2538,41.7358,41.2115,41.6851,422800.0
2010-10-26 15:00:00,49.28,49.57,49.23,49.43,286800.0,41.6766,41.9219,41.6343,41.8035,286800.0
2010-10-26 15:30:00,49.42,49.55,49.15,49.26,604400.0,41.795,41.905,41.5667,41.6597,604400.0
2010-10-27 09:30:00,49.1,49.27,48.65,49.24,260100.0,41.5244,41.6682,41.1438,41.6428,260100.0
2010-10-27 10:00:00,49.25,49.31,49.01,49.18,163900.0,41.6512,41.702,41.4483,41.592,163900.0
2010-10-27 10:30:00,49.19,49.45,49.13,49.29,199900.0,41.6005,41.8204,41.5498,41.6851,199900.0
2010-10-27 11:00:00,49.28,49.39,49.21,49.32,147900.0,41.6766,41.7696,41.6174,41.7104,147900.0
2010-10-27 11:30:00,49.33,49.59,49.33,49.57,147800.0,41.7189,41.9388,41.7189,41.9219,147800.0
2010-10-27 12:00:00,49.57,49.66,49.53,49.64,152100.0,41.9219,41.998,41.888,41.9811,152100.0
2010-10-27 12:30:00,49.64,49.74,49.61,49.73,94200.0,41.9811,42.0656,41.9557,42.0572,94200.0
2010-10-27 13:00:00,49.74,49.77,49.62,49.75,111600.0,42.0656,42.091,41.9642,42.0741,111600.0
2010-10-27 13:30:00,49.75,49.81,49.71,49.77,131400.0,42.0741,42.1248,42.0403,42.091,131400.0
2010-10-27 14:00:00,49.76,49.77,49.65,49.67,164100.0,42.0826,42.091,41.9895,42.0064,164100.0
2010-10-27 14:30:00,49.67,49.67,49.54,49.56,219600.0,42.0064,42.0064,41.8965,41.9134,219600.0
2010-10-27 15:00:00,49.56,49.62,49.48,49.53,249400.0,41.9134,41.9642,41.8458,41.888,249400.0
2010-10-27 15:30:00,49.54,49.66,49.52,49.58,591100.0,41.8965,41.998,41.8796,41.9303,591100.0
2010-10-28 09:30:00,49.88,50.03,49.52,49.55,123000.0,42.184,42.3109,41.8796,41.905,123000.0
2010-10-28 10:00:00,49.56,49.64,49.04,49.04,126600.0,41.9134,41.9811,41.4736,41.4736,126600.0
2010-10-28 10:30:00,49.05,49.26,48.94,49.22,151200.0,41.4821,41.6597,41.3891,41.6259,151200.0
2010-10-28 11:00:00,49.23,49.45,49.18,49.4,123100.0,41.6343,41.8204,41.592,41.7781,123100.0
2010-10-28 11:30:00,49.39,49.42,49.19,49.21,57700.0,41.7696,41.795,41.6005,41.6174,57700.0
2010-10-28 12:00:00,49.2,49.25,49.12,49.19,75400.0,41.609,41.6512,41.5413,41.6005,75400.0
2010-10-28 12:30:00,49.18,49.29,49.15,49.24,49200.0,41.592,41.6851,41.5667,41.6428,49200.0
2010-10-28 13:00:00,49.23,49.35,49.22,49.25,112200.0,41.6343,41.7358,41.6259,41.6512,112200.0
2010-10-28 13:30:00,49.25,49.27,49.17,49.23,58500.0,41.6512,41.6682,41.5836,41.6343,58500.0
2010-10-28 14:00:00,49.24,49.34,49.21,49.27,124000.0,41.6428,41.7274,41.6174,41.6682,124000.0
2010-10-28 14:30:00,49.28,49.38,49.22,49.37,75800.0,41.6766,41.7612,41.6259,41.7527,75800.0
2010-10-28 15:00:00,49.37,49.4,49.25,49.34,184400.0,41.7527,41.7781,41.6512,41.7274,184400.0
2010-10-28 15:30:00,49.34,49.41,49.18,49.2,542600.0,41.7274,41.7866,41.592,41.609,542600.0
2010-10-29 09:30:00,49.12,49.19,48.86,48.89,108400.0,41.5413,41.6005,41.3214,41.3468,108400.0
2010-10-29 10:00:00,48.89,49.26,48.87,49.15,52300.0,41.3468,41.6597,41.3299,41.5667,52300.0
2010-10-29 10:30:00,49.15,49.19,49.05,49.16,56200.0,41.5667,41.6005,41.4821,41.5751,56200.0
2010-10-29 11:00:00,49.18,49.21,49.07,49.1,92100.0,41.592,41.6174,41.499,41.5244,92100.0
2010-10-29 11:30:00,49.1,49.15,48.92,49.14,52100.0,41.5244,41.5667,41.3722,41.5582,52100.0
2010-10-29 12:00:00,49.14,49.24,49.07,49.23,45700.0,41.5582,41.6428,41.499,41.6343,45700.0
2010-10-29 12:30:00,49.23,49.24,49.1,49.12,41900.0,41.6343,41.6428,41.5244,41.5413,41900.0
2010-10-29 13:00:00,49.13,49.16,49.1,49.15,33700.0,41.5498,41.5751,41.5244,41.5667,33700.0
2010-10-29 13:30:00,49.15,49.36,49.14,49.35,59100.0,41.5667,41.7443,41.5582,41.7358,59100.0
2010-10-29 14:00:00,49.35,49.44,49.34,49.38,51900.0,41.7358,41.8119,41.7274,41.7612,51900.0
2010-10-29 14:30:00,49.37,49.37,49.22,49.22,51000.0,41.7527,41.7527,41.6259,41.6259,51000.0
2010-10-29 15:00:00,49.21,49.45,49.21,49.44,105900.0,41.6174,41.8204,41.6174,41.8119,105900.0
2010-10-29 15:30:00,49.44,49.52,49.32,49.35,253700.0,41.8119,41.8796,41.7104,41.7358,253700.0
2010-11-01 09:30:00,49.45,49.6,49.42,49.53,79600.0,41.8204,41.9472,41.795,41.888,79600.0
2010-11-01 10:00:00,49.54,49.79,49.53,49.79,100100.0,41.8965,42.1079,41.888,42.1079,100100.0
2010-11-01 10:30:00,49.79,49.85,49.63,49.78,117000.0,42.1079,42.1587,41.9726,42.0995,117000.0
2010-11-01 11:00:00,49.77,49.78,49.59,49.73,127300.0,42.091,42.0995,41.9388,42.0572,127300.0
2010-11-01 11:30:00,49.72,49.72,49.51,49.55,137400.0,42.0487,42.0487,41.8711,41.905,137400.0
2010-11-01 12:00:00,49.55,49.76,49.54,49.7,93300.0,41.905,42.0826,41.8965,42.0318,93300.0
2010-11-01 12:30:00,49.69,49.69,49.49,49.52,40800.0,42.0234,42.0234,41.8542,41.8796,40800.0
2010-11-01 13:00:00,49.53,49.57,49.46,49.49,76100.0,41.888,41.9219,41.8288,41.8542,76100.0
2010-11-01 13:30:00,49.51,49.61,49.49,49.58,47800.0,41.8711,41.9557,41.8542,41.9303,47800.0
2010-11-01 14:00:00,49.59,49.59,49.43,49.45,104900.0,41.9388,41.9388,41.8035,41.8204,104900.0
2010-11-01 14:30:00,49.44,49.44,49.2,49.3,109700.0,41.8119,41.8119,41.609,41.6935,109700.0
2010-11-01 15:00:00,49.3,49.3,49.1,49.22,90000.0,41.6935,41.6935,41.5244,41.6259,90000.0
2010-11-01 15:30:00,49.23,49.3,49.2,49.28,255400.0,41.6343,41.6935,41.609,41.6766,255400.0
2010-11-02 09:30:00,49.77,50.06,49.64,49.9,142100.0,42.091,42.3363,41.9811,42.201,142100.0
2010-11-02 10:00:00,49.9,49.94,49.63,49.7,67100.0,42.201,42.2348,41.9726,42.0318,67100.0
2010-11-02 10:30:00,49.7,49.7,49.49,49.51,63600.0,42.0318,42.0318,41.8542,41.8711,63600.0
2010-11-02 11:00:00,49.51,49.58,49.49,49.57,32800.0,41.8711,41.9303,41.8542,41.9219,32800.0
2010-11-02 11:30:00,49.57,49.59,49.51,49.52,42000.0,41.9219,41.9388,41.8711,41.8796,42000.0
2010-11-02 12:00:00,49.52,49.58,49.48,49.51,50500.0,41.8796,41.9303,41.8458,41.8711,50500.0
2010-11-02 12:30:00,49.51,49.53,49.43,49.48,59100.0,41.8711,41.888,41.8035,41.8458,59100.0
2010-11-02 13:00:00,49.47,49.54,49.47,49.49,45300.0,41.8373,41.8965,41.8373,41.8542,45300.0
2010-11-02 13:30:00,49.49,49.55,49.48,49.54,62100.0,41.8542,41.905,41.8458,41.8965,62100.0
2010-11-02 14:00:00,49.54,49.55,49.46,49.47,109400.0,41.8965,41.905,41.8288,41.8373,109400.0
2010-11-02 14:30:00,49.47,49.51,49.41,49.44,54200.0,41.8373,41.8711,41.7866,41.8119,54200.0
2010-11-02 15:00:00,49.44,49.58,49.44,49.5,105900.0,41.8119,41.9303,41.8119,41.8627,105900.0
2010-11-02 15:30:00,49.5,49.5,49.38,49.44,236300.0,41.8627,41.8627,41.7612,41.8119,236300.0
2010-11-03 09:30:00,49.53,49.6,49.4,49.52,62600.0,41.888,41.9472,41.7781,41.8796,62600.0
2010-11-03 10:00:00,49.52,49.54,49.39,49.49,91600.0,41.8796,41.8965,41.7696,41.8542,91600.0
2010-11-03 10:30:00,49.5,49.54,49.34,49.37,56900.0,41.8627,41.8965,41.7274,41.7527,56900.0
2010-11-03 11:00:00,49.37,49.42,49.16,49.26,100900.0,41.7527,41.795,41.5751,41.6597,100900.0
2010-11-03 11:30:00,49.25,49.39,49.23,49.26,40400.0,41.6512,41.7696,41.6343,41.6597,40400.0
2010-11-03 12:00:00,49.25,49.26,49.15,49.17,41300.0,41.6512,41.6597,41.5667,41.5836,41300.0
2010-11-03 12:30:00,49.17,49.24,49.14,49.2,53700.0,41.5836,41.6428,41.5582,41.609,53700.0
2010-11-03 13:00:00,49.2,49.29,49.15,49.17,42400.0,41.609,41.6851,41.5667,41.5836,42400.0
2010-11-03 13:30:00,49.17,49.26,49.1,49.16,86500.0,41.5836,41.6597,41.5244,41.5751,86500.0
2010-11-03 14:00:00,49.17,49.53,49.02,49.08,137800.0,41.5836,41.888,41.4567,41.5075,137800.0
2010-11-03 14:30:00,49.08,49.46,48.91,49.38,107200.0,41.5075,41.8288,41.3637,41.7612,107200.0
2010-11-03 15:00:00,49.38,49.48,49.34,49.41,155400.0,41.7612,41.8458,41.7274,41.7866,155400.0
2010-11-03 15:30:00,49.41,49.48,49.3,49.46,192800.0,41.7866,41.8458,41.6935,41.8288,192800.0
2010-11-04 09:30:00,49.95,49.99,49.4,49.65,176300.0,42.2432,42.2771,41.7781,41.9895,176300.0
2010-11-04 10:00:00,49.67,49.69,49.53,49.66,82700.0,42.0064,42.0234,41.888,41.998,82700.0
2010-11-04 10:30:00,49.66,49.67,49.58,49.6,100100.0,41.998,42.0064,41.9303,41.9472,100100.0
2010-11-04 11:00:00,49.61,49.71,49.6,49.63,102100.0,41.9557,42.0403,41.9472,41.9726,102100.0
2010-11-04 11:30:00,49.63,49.67,49.59,49.6,90200.0,41.9726,42.0064,41.9388,41.9472,90200.0
2010-11-04 12:00:00,49.6,49.6,49.5,49.51,125200.0,41.9472,41.9472,41.8627,41.8711,125200.0
2010-11-04 12:30:00,49.51,49.55,49.42,49.42,77000.0,41.8711,41.905,41.795,41.795,77000.0
2010-11-04 13:00:00,49.43,49.43,49.33,49.39,106000.0,41.8035,41.8035,41.7189,41.7696,106000.0
2010-11-04 13:30:00,49.39,49.47,49.39,49.41,63200.0,41.7696,41.8373,41.7696,41.7866,63200.0
2010-11-04 14:00:00,49.41,49.44,49.28,49.28,86900.0,41.7866,41.8119,41.6766,41.6766,86900.0
2010-11-04 14:30:00,49.29,49.36,49.25,49.25,117600.0,41.6851,41.7443,41.6512,41.6512,117600.0
2010-11-04 15:00:00,49.25,49.34,49.14,49.34,227800.0,41.6512,41.7274,41.5582,41.7274,227800.0
2010-11-04 15:30:00,49.35,49.54,49.28,49.53,467800.0,41.7358,41.8965,41.6766,41.888,467800.0
2010-11-05 09:30:00,49.51,50.0,49.51,49.61,166900.0,41.8711,42.2855,41.8711,41.9557,166900.0
2010-11-05 10:00:00,49.61,49.64,49.47,49.53,146900.0,41.9557,41.9811,41.8373,41.888,146900.0
2010-11-05 10:30:00,49.54,49.62,49.53,49.57,154600.0,41.8965,41.9642,41.888,41.9219,154600.0
2010-11-05 11:00:00,49.58,49.6,49.51,49.57,107700.0,41.9303,41.9472,41.8711,41.9219,107700.0
2010-11-05 11:30:00,49.56,49.6,49.31,49.33,106800.0,41.9134,41.9472,41.702,41.7189,106800.0
2010-11-05 12:00:00,49.32,49.54,49.31,49.5,103200.0,41.7104,41.8965,41.702,41.8627,103200.0
2010-11-05 12:30:00,49.49,49.53,49.42,49.52,84900.0,41.8542,41.888,41.795,41.8796,84900.0
2010-11-05 13:00:00,49.51,49.51,49.45,49.5,55600.0,41.8711,41.8711,41.8204,41.8627,55600.0
2010-11-05 13:30:00,49.49,49.54,49.45,49.52,66100.0,41.8542,41.8965,41.8204,41.8796,66100.0
2010-11-05 14:00:00,49.52,49.58,49.45,49.51,95600.0,41.8796,41.9303,41.8204,41.8711,95600.0
2010-11-05 14:30:00,49.51,49.57,49.46,49.48,97500.0,41.8711,41.9219,41.8288,41.8458,97500.0
2010-11-05 15:00:00,49.49,49.54,49.46,49.53,91200.0,41.8542,41.8965,41.8288,41.888,91200.0
2010-11-05 15:30:00,49.53,49.65,49.4,49.62,235000.0,41.888,41.9895,41.7781,41.9642,235000.0
2010-11-08 09:30:00,49.39,49.64,49.34,49.56,79900.0,41.7696,41.9811,41.7274,41.9134,79900.0
2010-11-08 10:00:00,49.57,49.67,49.51,49.67,162000.0,41.9219,42.0064,41.8711,42.0064,162000.0
2010-11-08 10:30:00,49.67,49.69,49.59,49.65,124700.0,42.0064,42.0234,41.9388,41.9895,124700.0
2010-11-08 11:00:00,49.66,49.73,49.62,49.7,160400.0,41.998,42.0572,41.9642,42.0318,160400.0
2010-11-08 11:30:00,49.71,49.94,49.69,49.92,93000.0,42.0403,42.2348,42.0234,42.2179,93000.0
2010-11-08 12:00:00,49.92,49.97,49.8,49.96,89100.0,42.2179,42.2602,42.1164,42.2517,89100.0
2010-11-08 12:30:00,49.97,49.97,49.81,49.82,53800.0,42.2602,42.2602,42.1248,42.1333,53800.0
2010-11-08 13:00:00,49.82,49.9,49.81,49.83,77100.0,42.1333,42.201,42.1248,42.1418,77100.0
2010-11-08 13:30:00,49.83,49.83,49.74,49.78,73900.0,42.1418,42.1418,42.0656,42.0995,73900.0
2010-11-08 14:00:00,49.78,49.86,49.74,49.82,83000.0,42.0995,42.1671,42.0656,42.1333,83000.0
2010-11-08 14:30:00,49.82,49.82,49.66,49.66,167700.0,42.1333,42.1333,41.998,41.998,167700.0
2010-11-08 15:00:00,49.67,49.73,49.62,49.68,90800.0,42.0064,42.0572,41.9642,42.0149,90800.0
2010-11-08 15:30:00,49.69,49.75,49.6,49.67,206300.0,42.0234,42.0741,41.9472,42.0064,206300.0
2010-11-09 09:30:00,49.61,49.79,49.17,49.2,103000.0,41.9557,42.1079,41.5836,41.609,103000.0
2010-11-09 10:00:00,49.2,49.29,49.13,49.23,126500.0,41.609,41.6851,41.5498,41.6343,126500.0
2010-11-09 10:30:00,49.24,49.26,48.88,48.92,161800.0,41.6428,41.6597,41.3383,41.3722,161800.0
2010-11-09 11:00:00,48.93,48.98,48.62,48.96,173200.0,41.3806,41.4229,41.1185,41.406,173200.0
2010-11-09 11:30:00,48.96,49.01,48.88,48.88,69500.0,41.406,41.4483,41.3383,41.3383,69500.0
2010-11-09 12:00:00,48.88,49.05,48.88,49.04,41700.0,41.3383,41.4821,41.3383,41.4736,41700.0
2010-11-09 12:30:00,49.04,49.08,48.96,49.03,99600.0,41.4736,41.5075,41.406,41.4652,99600.0
2010-11-09 13:00:00,49.03,49.17,49.0,49.0,84700.0,41.4652,41.5836,41.4398,41.4398,84700.0
2010-11-09 13:30:00,49.0,49.09,48.92,49.02,113100.0,41.4398,41.5159,41.3722,41.4567,113100.0
2010-11-09 14:00:00,49.02,49.15,49.02,49.05,59400.0,41.4567,41.5667,41.4567,41.4821,59400.0
2010-11-09 14:30:00,49.06,49.11,48.99,49.0,81100.0,41.4906,41.5328,41.4314,41.4398,81100.0
2010-11-09 15:00:00,49.0,49.0,48.77,48.8,166500.0,41.4398,41.4398,41.2453,41.2707,166500.0
2010-11-09 15:30:00,48.8,48.83,48.6,48.79,340000.0,41.2707,41.296,41.1015,41.2622,340000.0
2010-11-10 09:30:00,48.83,49.04,48.69,48.75,127500.0,41.296,41.4736,41.1777,41.2284,127500.0
2010-11-10 10:00:00,48.75,48.96,48.6,48.86,113800.0,41.2284,41.406,41.1015,41.3214,113800.0
2010-11-10 10:30:00,48.88,49.09,48.88,49.04,130000.0,41.3383,41.5159,41.3383,41.4736,130000.0
2010-11-10 11:00:00,49.04,49.15,48.99,49.14,75000.0,41.4736,41.5667,41.4314,41.5582,75000.0
2010-11-10 11:30:00,49.14,49.31,49.09,49.3,54500.0,41.5582,41.702,41.5159,41.6935,54500.0
2010-11-10 12:00:00,49.3,49.33,49.1,49.14,34300.0,41.6935,41.7189,41.5244,41.5582,34300.0
2010-11-10 12:30:00,49.14,49.21,49.12,49.13,46300.0,41.5582,41.6174,41.5413,41.5498,46300.0
2010-11-10 13:00:00,49.13,49.27,49.03,49.25,65800.0,41.5498,41.6682,41.4652,41.6512,65800.0
2010-11-10 13:30:00,49.26,49.31,49.17,49.24,85300.0,41.6597,41.702,41.5836,41.6428,85300.0
2010-11-10 14:00:00,49.24,49.38,49.22,49.32,80300.0,41.6428,41.7612,41.6259,41.7104,80300.0
2010-11-10 14:30:00,49.31,49.31,49.04,49.1,135100.0,41.702,41.702,41.4736,41.5244,135100.0
2010-11-10 15:00:00,49.1,49.16,49.06,49.13,146000.0,41.5244,41.5751,41.4906,41.5498,146000.0
2010-11-10 15:30:00,49.12,49.13,49.07,49.09,226900.0,41.5413,41.5498,41.499,41.5159,226900.0
2010-11-11 09:30:00,48.85,49.1,48.81,48.98,52500.0,41.313,41.5244,41.2791,41.4229,52500.0
2010-11-11 10:00:00,48.97,49.17,48.84,49.15,106100.0,41.4144,41.5836,41.3045,41.5667,106100.0
2010-11-11 10:30:00,49.14,49.39,49.13,49.35,102700.0,41.5582,41.7696,41.5498,41.7358,102700.0
2010-11-11 11:00:00,49.36,49.51,49.34,49.43,144000.0,41.7443,41.8711,41.7274,41.8035,144000.0
2010-11-11 11:30:00,49.43,49.52,49.38,49.43,148200.0,41.8035,41.8796,41.7612,41.8035,148200.0
2010-11-11 12:00:00,49.43,49.48,49.39,49.41,44000.0,41.8035,41.8458,41.7696,41.7866,44000.0
2010-11-11 12:30:00,49.42,49.45,49.39,49.44,51400.0,41.795,41.8204,41.7696,41.8119,51400.0
2010-11-11 13:00:00,49.44,49.45,49.39,49.45,46900.0,41.8119,41.8204,41.7696,41.8204,46900.0
2010-11-11 13:30:00,49.44,49.51,49.44,49.49,177400.0,41.8119,41.8711,41.8119,41.8542,177400.0
2010-11-11 14:00:00,49.49,49.5,49.44,49.48,76800.0,41.8542,41.8627,41.8119,41.8458,76800.0
2010-11-11 14:30:00,49.49,49.53,49.43,49.45,124100.0,41.8542,41.888,41.8035,41.8204,124100.0
2010-11-11 15:00:00,49.45,49.46,49.37,49.44,79100.0,41.8204,41.8288,41.7527,41.8119,79100.0
2010-11-11 15:30:00,49.43,49.5,49.33,49.48,170200.0,41.8035,41.8627,41.7189,41.8458,170200.0
2010-11-12 09:30:00,49.28,49.3,49.01,49.19,74900.0,41.6766,41.6935,41.4483,41.6005,74900.0
2010-11-12 10:00:00,49.17,49.25,48.99,49.1,75000.0,41.5836,41.6512,41.4314,41.5244,75000.0
2010-11-12 10:30:00,49.09,49.12,48.84,48.9,85900.0,41.5159,41.5413,41.3045,41.3552,85900.0
2010-11-12 11:00:00,48.9,49.06,48.81,49.05,68400.0,41.3552,41.4906,41.2791,41.4821,68400.0
2010-11-12 11:30:00,49.04,49.11,49.0,49.07,64000.0,41.4736,41.5328,41.4398,41.499,64000.0
2010-11-12 12:00:00,49.06,49.1,48.71,48.75,72900.0,41.4906,41.5244,41.1946,41.2284,72900.0
2010-11-12 12:30:00,48.76,48.83,48.71,48.76,107800.0,41.2368,41.296,41.1946,41.2368,107800.0
2010-11-12 13:00:00,48.75,48.85,48.7,48.84,46600.0,41.2284,41.313,41.1861,41.3045,46600.0
2010-11-12 13:30:00,48.84,48.92,48.77,48.9,83800.0,41.3045,41.3722,41.2453,41.3552,83800.0
2010-11-12 14:00:00,48.92,48.98,48.84,48.96,77200.0,41.3722,41.4229,41.3045,41.406,77200.0
2010-11-12 14:30:00,48.96,49.06,48.93,48.96,92000.0,41.406,41.4906,41.3806,41.406,92000.0
2010-11-12 15:00:00,48.96,49.07,48.88,48.94,84000.0,41.406,41.499,41.3383,41.3891,84000.0
2010-11-12 15:30:00,48.94,48.98,48.83,48.84,230600.0,41.3891,41.4229,41.296,41.3045,230600.0
2010-11-15 09:30:00,48.97,49.2,48.88,49.1,108300.0,41.4144,41.609,41.3383,41.5244,108300.0
2010-11-15 10:00:00,49.09,49.2,48.99,49.2,75100.0,41.5159,41.609,41.4314,41.609,75100.0
2010-11-15 10:30:00,49.19,49.22,48.98,49.01,135800.0,41.6005,41.6259,41.4229,41.4483,135800.0
2010-11-15 11:00:00,49.02,49.05,48.81,48.83,78600.0,41.4567,41.4821,41.2791,41.296,78600.0
2010-11-15 11:30:00,48.84,48.89,48.83,48.89,125400.0,41.3045,41.3468,41.296,41.3468,125400.0
2010-11-15 12:00:00,48.88,48.9,48.72,48.81,93000.0,41.3383,41.3552,41.203,41.2791,93000.0
2010-11-15 12:30:00,48.8,48.82,48.75,48.77,41400.0,41.2707,41.2876,41.2284,41.2453,41400.0
2010-11-15 13:00:00,48.77,48.77,48.65,48.66,65800.0,41.2453,41.2453,41.1438,41.1523,65800.0
2010-11-15 13:30:00,48.66,48.72,48.56,48.56,79700.0,41.1523,41.203,41.0677,41.0677,79700.0
2010-11-15 14:00:00,48.57,48.61,48.38,48.4,100000.0,41.0762,41.11,40.9155,40.9324,100000.0
2010-11-15 14:30:00,48.39,48.52,48.37,48.4,122500.0,40.9239,41.0339,40.907,40.9324,122500.0
2010-11-15 15:00:00,48.41,48.44,48.24,48.28,190900.0,40.9409,40.9662,40.7971,40.8309,190900.0
2010-11-15 15:30:00,48.29,48.36,48.21,48.23,439900.0,40.8394,40.8986,40.7717,40.7886,439900.0
2010-11-16 09:30:00,47.85,47.89,47.54,47.66,160500.0,40.4673,40.5011,40.2051,40.3066,160500.0
2010-11-16 10:00:00,47.64,47.93,47.62,47.78,109800.0,40.2897,40.5349,40.2727,40.4081,109800.0
2010-11-16 10:30:00,47.77,47.77,47.52,47.62,106800.0,40.3996,40.3996,40.1882,40.2727,106800.0
2010-11-16 11:00:00,47.62,47.64,47.45,47.5,135100.0,40.2727,40.2897,40.129,40.1713,135100.0
2010-11-16 11:30:00,47.51,47.54,47.29,47.39,108100.0,40.1797,40.2051,39.9937,40.0782,108100.0
2010-11-16 12:00:00,47.4,47.54,47.36,47.42,148300.0,40.0867,40.2051,40.0529,40.1036,148300.0
2010-11-16 12:30:00,47.42,47.42,47.26,47.42,88500.0,40.1036,40.1036,39.9683,40.1036,88500.0
2010-11-16 13:00:00,47.43,47.54,47.41,47.5,72700.0,40.1121,40.2051,40.0951,40.1713,72700.0
2010-11-16 13:30:00,47.49,47.59,47.43,47.55,99800.0,40.1628,40.2474,40.1121,40.2135,99800.0
2010-11-16 14:00:00,47.55,47.58,47.46,47.49,105400.0,40.2135,40.2389,40.1374,40.1628,105400.0
2010-11-16 14:30:00,47.48,47.61,47.36,47.58,169800.0,40.1543,40.2643,40.0529,40.2389,169800.0
2010-11-16 15:00:00,47.58,47.63,47.45,47.56,193400.0,40.2389,40.2812,40.129,40.222,193400.0
2010-11-16 15:30:00,47.55,47.66,47.48,47.62,405300.0,40.2135,40.3066,40.1543,40.2727,405300.0
2010-11-17 09:30:00,47.68,47.86,47.5,47.8,131000.0,40.3235,40.4757,40.1713,40.425,131000.0
2010-11-17 10:00:00,47.8,47.95,47.78,47.9,100900.0,40.425,40.5518,40.4081,40.5095,100900.0
2010-11-17 10:30:00,47.9,47.97,47.83,47.86,119500.0,40.5095,40.5687,40.4503,40.4757,119500.0
2010-11-17 11:00:00,47.86,47.88,47.79,47.84,112900.0,40.4757,40.4926,40.4165,40.4588,112900.0
2010-11-17 11:30:00,47.83,47.95,47.8,47.93,52100.0,40.4503,40.5518,40.425,40.5349,52100.0
2010-11-17 12:00:00,47.93,47.94,47.75,47.81,33700.0,40.5349,40.5434,40.3827,40.4334,33700.0
2010-11-17 12:30:00,47.81,47.88,47.78,47.84,33200.0,40.4334,40.4926,40.4081,40.4588,33200.0
2010-11-17 13:00:00,47.84,47.89,47.8,47.86,34600.0,40.4588,40.5011,40.425,40.4757,34600.0
2010-11-17 13:30:00,47.87,47.88,47.78,47.83,123500.0,40.4842,40.4926,40.4081,40.4503,123500.0
2010-11-17 14:00:00,47.83,47.86,47.76,47.78,74700.0,40.4503,40.4757,40.3911,40.4081,74700.0
2010-11-17 14:30:00,47.78,47.84,47.77,47.78,65100.0,40.4081,40.4588,40.3996,40.4081,65100.0
2010-11-17 15:00:00,47.78,47.8,47.5,47.51,156200.0,40.4081,40.425,40.1713,40.1797,156200.0
2010-11-17 15:30:00,47.53,47.77,47.51,47.73,370000.0,40.1966,40.3996,40.1797,40.3658,370000.0
2010-11-18 09:30:00,48.08,48.38,48.02,48.38,118500.0,40.6618,40.9155,40.611,40.9155,118500.0
2010-11-18 10:00:00,48.39,48.74,48.38,48.64,175000.0,40.9239,41.2199,40.9155,41.1354,175000.0
2010-11-18 10:30:00,48.63,48.81,48.59,48.68,129600.0,41.1269,41.2791,41.0931,41.1692,129600.0
2010-11-18 11:00:00,48.68,48.92,48.67,48.88,251500.0,41.1692,41.3722,41.1607,41.3383,251500.0
2010-11-18 11:30:00,48.89,49.05,48.87,49.01,170100.0,41.3468,41.4821,41.3299,41.4483,170100.0
2010-11-18 12:00:00,49.01,49.3,49.0,49.28,164700.0,41.4483,41.6935,41.4398,41.6766,164700.0
2010-11-18 12:30:00,49.28,49.4,49.26,49.36,146500.0,41.6766,41.7781,41.6597,41.7443,146500.0
2010-11-18 13:00:00,49.36,49.36,49.19,49.21,137900.0,41.7443,41.7443,41.6005,41.6174,137900.0
2010-11-18 13:30:00,49.21,49.23,49.06,49.07,106800.0,41.6174,41.6343,41.4906,41.499,106800.0
2010-11-18 14:00:00,49.07,49.08,48.83,48.87,141400.0,41.499,41.5075,41.296,41.3299,141400.0
2010-11-18 14:30:00,48.87,48.97,48.83,48.9,97900.0,41.3299,41.4144,41.296,41.3552,97900.0
2010-11-18 15:00:00,48.91,49.0,48.87,48.98,142300.0,41.3637,41.4398,41.3299,41.4229,142300.0
2010-11-18 15:30:00,48.98,48.99,48.8,48.9,368300.0,41.4229,41.4314,41.2707,41.3552,368300.0
2010-11-19 09:30:00,48.88,49.25,48.66,49.02,302600.0,41.3383,41.6512,41.1523,41.4567,302600.0
2010-11-19 10:00:00,49.03,49.11,48.75,48.86,85800.0,41.4652,41.5328,41.2284,41.3214,85800.0
2010-11-19 10:30:00,48.86,49.02,48.84,48.92,63300.0,41.3214,41.4567,41.3045,41.3722,63300.0
2010-11-19 11:00:00,48.92,48.97,48.86,48.89,61100.0,41.3722,41.4144,41.3214,41.3468,61100.0
2010-11-19 11:30:00,48.88,48.99,48.86,48.92,40700.0,41.3383,41.4314,41.3214,41.3722,40700.0
2010-11-19 12:00:00,48.92,48.95,48.87,48.92,37400.0,41.3722,41.3975,41.3299,41.3722,37400.0
2010-11-19 12:30:00,48.93,48.99,48.88,48.98,29600.0,41.3806,41.4314,41.3383,41.4229,29600.0
2010-11-19 13:00:00,48.97,49.03,48.94,48.94,21600.0,41.4144,41.4652,41.3891,41.3891,21600.0
2010-11-19 13:30:00,48.94,48.97,48.89,48.9,31500.0,41.3891,41.4144,41.3468,41.3552,31500.0
2010-11-19 14:00:00,48.9,48.97,48.89,48.97,58800.0,41.3552,41.4144,41.3468,41.4144,58800.0
2010-11-19 14:30:00,48.97,49.06,48.96,48.96,44900.0,41.4144,41.4906,41.406,41.406,44900.0
2010-11-19 15:00:00,48.96,48.98,48.87,48.88,56500.0,41.406,41.4229,41.3299,41.3383,56500.0
2010-11-19 15:30:00,48.89,49.07,48.84,49.06,157400.0,41.3468,41.499,41.3045,41.4906,157400.0
2010-11-22 09:30:00,48.83,48.83,48.19,48.73,53000.0,41.296,41.296,40.7548,41.2115,53000.0
2010-11-22 10:00:00,48.75,48.99,48.73,48.85,49300.0,41.2284,41.4314,41.2115,41.313,49300.0
2010-11-22 10:30:00,48.85,48.89,48.7,48.79,54100.0,41.313,41.3468,41.1861,41.2622,54100.0
2010-11-22 11:00:00,48.79,48.88,48.67,48.88,38200.0,41.2622,41.3383,41.1607,41.3383,38200.0
2010-11-22 11:30:00,48.89,48.89,48.75,48.82,26400.0,41.3468,41.3468,41.2284,41.2876,26400.0
2010-11-22 12:00:00,48.79,48.8,48.52,48.52,58300.0,41.2622,41.2707,41.0339,41.0339,58300.0
2010-11-22 12:30:00,48.52,48.59,48.43,48.59,41900.0,41.0339,41.0931,40.9578,41.0931,41900.0
2010-11-22 13:00:00,48.6,48.7,48.53,48.69,38600.0,41.1015,41.1861,41.0423,41.1777,38600.0
2010-11-22 13:30:00,48.69,48.93,48.69,48.89,37200.0,41.1777,41.3806,41.1777,41.3468,37200.0
2010-11-22 14:00:00,48.89,49.01,48.87,48.94,61800.0,41.3468,41.4483,41.3299,41.3891,61800.0
2010-11-22 14:30:00,48.93,49.15,48.91,49.13,41900.0,41.3806,41.5667,41.3637,41.5498,41900.0
2010-11-22 15:00:00,49.14,49.17,49.02,49.04,45600.0,41.5582,41.5836,41.4567,41.4736,45600.0
2010-11-22 15:30:00,49.05,49.19,49.01,49.09,150300.0,41.4821,41.6005,41.4483,41.5159,150300.0
2010-11-23 09:30:00,48.66,48.68,48.18,48.22,75600.0,41.1523,41.1692,40.7463,40.7802,75600.0
2010-11-23 10:00:00,48.21,48.41,48.15,48.37,99900.0,40.7717,40.9409,40.721,40.907,99900.0
2010-11-23 10:30:00,48.37,48.46,48.29,48.45,78800.0,40.907,40.9831,40.8394,40.9747,78800.0
2010-11-23 11:00:00,48.44,48.45,48.18,48.19,72400.0,40.9662,40.9747,40.7463,40.7548,72400.0
2010-11-23 11:30:00,48.19,48.44,48.19,48.41,46100.0,40.7548,40.9662,40.7548,40.9409,46100.0
2010-11-23 12:00:00,48.4,48.46,48.35,48.42,55300.0,40.9324,40.9831,40.8901,40.9493,55300.0
2010-11-23 12:30:00,48.42,48.45,48.32,48.4,39000.0,40.9493,40.9747,40.8647,40.9324,39000.0
2010-11-23 13:00:00,48.4,48.55,48.38,48.55,54300.0,40.9324,41.0593,40.9155,41.0593,54300.0
2010-11-23 13:30:00,48.57,48.59,48.36,48.37,47700.0,41.0762,41.0931,40.8986,40.907,47700.0
2010-11-23 14:00:00,48.38,48.39,48.1,48.13,147300.0,40.9155,40.9239,40.6787,40.7041,147300.0
2010-11-23 14:30:00,48.13,48.29,48.08,48.27,61800.0,40.7041,40.8394,40.6618,40.8225,61800.0
2010-11-23 15:00:00,48.27,48.36,48.27,48.32,56900.0,40.8225,40.8986,40.8225,40.8647,56900.0
2010-11-23 15:30:00,48.33,48.46,48.31,48.38,142900.0,40.8732,40.9831,40.8563,40.9155,142900.0
2010-11-24 09:30:00,48.67,49.02,48.66,48.96,72200.0,41.1607,41.4567,41.1523,41.406,72200.0
2010-11-24 10:00:00,48.96,48.98,48.71,48.92,55900.0,41.406,41.4229,41.1946,41.3722,55900.0
2010-11-24 10:30:00,48.91,49.01,48.9,48.98,60200.0,41.3637,41.4483,41.3552,41.4229,60200.0
2010-11-24 11:00:00,48.98,49.07,48.94,49.01,44100.0,41.4229,41.499,41.3891,41.4483,44100.0
2010-11-24 11:30:00,49.02,49.06,48.86,48.93,39900.0,41.4567,41.4906,41.3214,41.3806,39900.0
2010-11-24 12:00:00,48.93,48.97,48.81,48.83,49300.0,41.3806,41.4144,41.2791,41.296,49300.0
2010-11-24 12:30:00,48.84,48.87,48.76,48.77,43200.0,41.3045,41.3299,41.2368,41.2453,43200.0
2010-11-24 13:00:00,48.77,48.95,48.76,48.95,57700.0,41.2453,41.3975,41.2368,41.3975,57700.0
2010-11-24 13:30:00,48.95,48.96,48.88,48.95,46100.0,41.3975,41.406,41.3383,41.3975,46100.0
2010-11-24 14:00:00,48.96,48.99,48.93,48.93,41400.0,41.406,41.4314,41.3806,41.3806,41400.0
2010-11-24 14:30:00,48.93,48.98,48.88,48.96,44500.0,41.3806,41.4229,41.3383,41.406,44500.0
2010-11-24 15:00:00,48.95,49.06,48.94,49.03,47000.0,41.3975,41.4906,41.3891,41.4652,47000.0
2010-11-24 15:30:00,49.03,49.12,48.94,49.11,146100.0,41.4652,41.5413,41.3891,41.5328,146100.0
2010-11-26 09:30:00,48.76,48.92,48.45,48.91,63800.0,41.2368,41.3722,40.9747,41.3637,63800.0
2010-11-26 10:00:00,48.92,48.99,48.84,48.99,39600.0,41.3722,41.4314,41.3045,41.4314,39600.0
2010-11-26 10:30:00,48.99,49.01,48.81,48.81,27000.0,41.4314,41.4483,41.2791,41.2791,27000.0
2010-11-26 11:00:00,48.82,48.83,48.69,48.8,44700.0,41.2876,41.296,41.1777,41.2707,44700.0
2010-11-26 11:30:00,48.81,48.82,48.7,48.8,29500.0,41.2791,41.2876,41.1861,41.2707,29500.0
2010-11-26 12:00:00,48.8,48.9,48.71,48.86,20300.0,41.2707,41.3552,41.1946,41.3214,20300.0
2010-11-26 12:30:00,48.87,48.9,48.71,48.75,66700.0,41.3299,41.3552,41.1946,41.2284,66700.0
2010-11-29 09:30:00,48.47,48.47,48.1,48.16,126600.0,40.9916,40.9916,40.6787,40.7294,126600.0
2010-11-29 10:00:00,48.16,48.31,48.03,48.16,63800.0,40.7294,40.8563,40.6195,40.7294,63800.0
2010-11-29 10:30:00,48.18,48.38,48.18,48.2,51600.0,40.7463,40.9155,40.7463,40.7633,51600.0
2010-11-29 11:00:00,48.2,48.33,48.14,48.21,94300.0,40.7633,40.8732,40.7125,40.7717,94300.0
2010-11-29 11:30:00,48.21,48.23,48.07,48.18,34100.0,40.7717,40.7886,40.6533,40.7463,34100.0
2010-11-29 12:00:00,48.17,48.4,48.17,48.35,65900.0,40.7379,40.9324,40.7379,40.8901,65900.0
2010-11-29 12:30:00,48.35,48.38,48.3,48.34,29800.0,40.8901,40.9155,40.8478,40.8817,29800.0
2010-11-29 13:00:00,48.34,48.34,48.17,48.23,32100.0,40.8817,40.8817,40.7379,40.7886,32100.0
2010-11-29 13:30:00,48.22,48.29,48.15,48.26,29500.0,40.7802,40.8394,40.721,40.814,29500.0
2010-11-29 14:00:00,48.27,48.43,48.25,48.43,48500.0,40.8225,40.9578,40.8055,40.9578,48500.0
2010-11-29 14:30:00,48.42,48.59,48.41,48.59,67500.0,40.9493,41.0931,40.9409,41.0931,67500.0
2010-11-29 15:00:00,48.59,48.71,48.57,48.67,107400.0,41.0931,41.1946,41.0762,41.1607,107400.0
2010-11-29 15:30:00,48.67,48.69,48.53,48.55,268400.0,41.1607,41.1777,41.0423,41.0593,268400.0
2010-11-30 09:30:00,47.99,48.27,47.95,48.05,108600.0,40.5857,40.8225,40.5518,40.6364,108600.0
2010-11-30 10:00:00,48.08,48.26,48.04,48.25,82200.0,40.6618,40.814,40.6279,40.8055,82200.0
2010-11-30 10:30:00,48.25,48.25,47.95,48.05,76700.0,40.8055,40.8055,40.5518,40.6364,76700.0
2010-11-30 11:00:00,48.05,48.14,48.0,48.12,46000.0,40.6364,40.7125,40.5941,40.6956,46000.0
2010-11-30 11:30:00,48.11,48.22,48.05,48.22,52300.0,40.6871,40.7802,40.6364,40.7802,52300.0
2010-11-30 12:00:00,48.22,48.28,48.2,48.28,70900.0,40.7802,40.8309,40.7633,40.8309,70900.0
2010-11-30 12:30:00,48.28,48.3,48.16,48.25,83500.0,40.8309,40.8478,40.7294,40.8055,83500.0
2010-11-30 13:00:00,48.25,48.32,48.23,48.24,148000.0,40.8055,40.8647,40.7886,40.7971,148000.0
2010-11-30 13:30:00,48.24,48.27,48.11,48.12,81700.0,40.7971,40.8225,40.6871,40.6956,81700.0
2010-11-30 14:00:00,48.11,48.18,47.98,48.0,124300.0,40.6871,40.7463,40.5772,40.5941,124300.0
2010-11-30 14:30:00,48.0,48.13,47.96,48.07,104800.0,40.5941,40.7041,40.5603,40.6533,104800.0
2010-11-30 15:00:00,48.07,48.09,48.0,48.04,146600.0,40.6533,40.6702,40.5941,40.6279,146600.0
2010-11-30 15:30:00,48.05,48.07,47.79,47.82,419700.0,40.6364,40.6533,40.4165,40.4419,419700.0
2010-12-01 09:30:00,48.44,48.56,47.78,47.83,219200.0,40.9662,41.0677,40.4081,40.4503,219200.0
2010-12-01 10:00:00,47.86,47.88,47.55,47.56,173700.0,40.4757,40.4926,40.2135,40.222,173700.0
2010-12-01 10:30:00,47.56,47.85,47.55,47.84,153000.0,40.222,40.4673,40.2135,40.4588,153000.0
2010-12-01 11:00:00,47.84,47.97,47.75,47.93,105200.0,40.4588,40.5687,40.3827,40.5349,105200.0
2010-12-01 11:30:00,47.93,48.25,47.91,48.16,167500.0,40.5349,40.8055,40.518,40.7294,167500.0
2010-12-01 12:00:00,48.17,48.21,47.91,48.04,97000.0,40.7379,40.7717,40.518,40.6279,97000.0
2010-12-01 12:30:00,48.04,48.2,48.03,48.15,66800.0,40.6279,40.7633,40.6195,40.721,66800.0
2010-12-01 13:00:00,48.15,48.19,47.95,47.97,82400.0,40.721,40.7548,40.5518,40.5687,82400.0
2010-12-01 13:30:00,47.96,48.03,47.93,47.99,54200.0,40.5603,40.6195,40.5349,40.5857,54200.0
2010-12-01 14:00:00,47.99,48.03,47.9,48.0,92000.0,40.5857,40.6195,40.5095,40.5941,92000.0
2010-12-01 14:30:00,48.0,48.04,47.93,48.0,114700.0,40.5941,40.6279,40.5349,40.5941,114700.0
2010-12-01 15:00:00,47.99,48.0,47.88,47.95,112300.0,40.5857,40.5941,40.4926,40.5518,112300.0
2010-12-01 15:30:00,47.95,47.96,47.74,47.85,352100.0,40.5518,40.5603,40.3742,40.4673,352100.0
2010-12-02 09:30:00,47.89,48.01,47.76,47.98,94700.0,40.5011,40.6026,40.3911,40.5772,94700.0
2010-12-02 10:00:00,47.98,48.13,47.98,48.11,88300.0,40.5772,40.7041,40.5772,40.6871,88300.0
2010-12-02 10:30:00,48.11,48.14,47.91,47.97,87200.0,40.6871,40.7125,40.518,40.5687,87200.0
2010-12-02 11:00:00,47.98,48.03,47.85,47.87,92100.0,40.5772,40.6195,40.4673,40.4842,92100.0
2010-12-02 11:30:00,47.88,48.0,47.88,47.95,43600.0,40.4926,40.5941,40.4926,40.5518,43600.0
2010-12-02 12:00:00,47.96,48.12,47.95,48.12,43400.0,40.5603,40.6956,40.5518,40.6956,43400.0
2010-12-02 12:30:00,48.11,48.19,48.04,48.04,50000.0,40.6871,40.7548,40.6279,40.6279,50000.0
2010-12-02 13:00:00,48.04,48.15,48.01,48.15,69000.0,40.6279,40.721,40.6026,40.721,69000.0
2010-12-02 13:30:00,48.14,48.16,48.08,48.1,42000.0,40.7125,40.7294,40.6618,40.6787,42000.0
2010-12-02 14:00:00,48.11,48.23,48.1,48.2,88900.0,40.6871,40.7886,40.6787,40.7633,88900.0
2010-12-02 14:30:00,48.2,48.23,48.15,48.21,105600.0,40.7633,40.7886,40.721,40.7717,105600.0
2010-12-02 15:00:00,48.21,48.23,48.01,48.03,164900.0,40.7717,40.7886,40.6026,40.6195,164900.0
2010-12-02 15:30:00,48.02,48.05,47.94,47.95,372100.0,40.611,40.6364,40.5434,40.5518,372100.0
2010-12-03 09:30:00,47.5,48.18,47.42,47.85,205500.0,40.1713,40.7463,40.1036,40.4673,205500.0
2010-12-03 10:00:00,47.85,48.04,47.82,48.02,94300.0,40.4673,40.6279,40.4419,40.611,94300.0
2010-12-03 10:30:00,48.02,48.06,47.94,48.01,88300.0,40.611,40.6449,40.5434,40.6026,88300.0
2010-12-03 11:00:00,48.01,48.04,47.89,47.9,61900.0,40.6026,40.6279,40.5011,40.5095,61900.0
2010-12-03 11:30:00,47.91,47.93,47.81,47.83,58300.0,40.518,40.5349,40.4334,40.4503,58300.0
2010-12-03 12:00:00,47.83,47.89,47.79,47.83,59000.0,40.4503,40.5011,40.4165,40.4503,59000.0
2010-12-03 12:30:00,47.82,47.82,47.7,47.7,75000.0,40.4419,40.4419,40.3404,40.3404,75000.0
2010-12-03 13:00:00,47.7,47.73,47.7,47.7,80500.0,40.3404,40.3658,40.3404,40.3404,80500.0
2010-12-03 13:30:00,47.7,47.71,47.66,47.67,119900.0,40.3404,40.3489,40.3066,40.315,119900.0
2010-12-03 14:00:00,47.67,47.68,47.49,47.49,139700.0,40.315,40.3235,40.1628,40.1628,139700.0
2010-12-03 14:30:00,47.49,47.63,47.48,47.62,134700.0,40.1628,40.2812,40.1543,40.2727,134700.0
2010-12-03 15:00:00,47.62,47.69,47.58,47.64,147900.0,40.2727,40.3319,40.2389,40.2897,147900.0
2010-12-03 15:30:00,47.64,47.66,47.52,47.56,477000.0,40.2897,40.3066,40.1882,40.222,477000.0
2010-12-06 09:30:00,47.44,47.58,46.82,46.83,310200.0,40.1205,40.2389,39.5962,39.6046,310200.0
2010-12-06 10:00:00,46.84,47.0,46.64,47.0,289200.0,39.6131,39.7484,39.4439,39.7484,289200.0
2010-12-06 10:30:00,47.0,47.13,46.88,47.1,238100.0,39.7484,39.8583,39.6469,39.833,238100.0
2010-12-06 11:00:00,47.11,47.19,46.99,47.0,283400.0,39.8414,39.9091,39.7399,39.7484,283400.0
2010-12-06 11:30:00,47.0,47.06,46.98,47.02,144400.0,39.7484,39.7991,39.7315,39.7653,144400.0
2010-12-06 12:00:00,47.02,47.02,46.99,47.01,70100.0,39.7653,39.7653,39.7399,39.7569,70100.0
2010-12-06 12:30:00,47.0,47.07,47.0,47.06,83100.0,39.7484,39.8076,39.7484,39.7991,83100.0
2010-12-06 13:00:00,47.06,47.16,47.06,47.14,80100.0,39.7991,39.8837,39.7991,39.8668,80100.0
2010-12-06 13:30:00,47.13,47.15,47.0,47.02,127400.0,39.8583,39.8753,39.7484,39.7653,127400.0
2010-12-06 14:00:00,47.01,47.12,46.98,47.12,125100.0,39.7569,39.8499,39.7315,39.8499,125100.0
2010-12-06 14:30:00,47.12,47.25,47.11,47.13,138400.0,39.8499,39.9598,39.8414,39.8583,138400.0
2010-12-06 15:00:00,47.14,47.14,46.99,47.0,478000.0,39.8668,39.8668,39.7399,39.7484,478000.0
2010-12-06 15:30:00,47.0,47.05,47.0,47.05,617100.0,39.7484,39.7907,39.7484,39.7907,617100.0
2010-12-07 09:30:00,47.29,47.45,46.98,47.0,173600.0,39.9937,40.129,39.7315,39.7484,173600.0
2010-12-07 10:00:00,47.0,47.09,46.8,46.94,322300.0,39.7484,39.8245,39.5793,39.6977,322300.0
2010-12-07 10:30:00,46.94,47.13,46.84,47.11,231700.0,39.6977,39.8583,39.6131,39.8414,231700.0
2010-12-07 11:00:00,47.11,47.13,46.94,46.96,140600.0,39.8414,39.8583,39.6977,39.7146,140600.0
2010-12-07 11:30:00,46.95,47.02,46.94,46.95,180100.0,39.7061,39.7653,39.6977,39.7061,180100.0
2010-12-07 12:00:00,46.95,47.08,46.95,47.04,170700.0,39.7061,39.8161,39.7061,39.7822,170700.0
2010-12-07 12:30:00,47.04,47.26,47.03,47.26,141100.0,39.7822,39.9683,39.7738,39.9683,141100.0
2010-12-07 13:00:00,47.26,47.35,47.22,47.24,122800.0,39.9683,40.0444,39.9345,39.9514,122800.0
2010-12-07 13:30:00,47.25,47.25,47.13,47.17,107900.0,39.9598,39.9598,39.8583,39.8922,107900.0
2010-12-07 14:00:00,47.17,47.24,47.15,47.21,238600.0,39.8922,39.9514,39.8753,39.926,238600.0
2010-12-07 14:30:00,47.21,47.34,47.12,47.15,195800.0,39.926,40.0359,39.8499,39.8753,195800.0
2010-12-07 15:00:00,47.15,47.24,47.1,47.19,154200.0,39.8753,39.9514,39.833,39.9091,154200.0
2010-12-07 15:30:00,47.19,47.28,47.17,47.23,385800.0,39.9091,39.9852,39.8922,39.9429,385800.0
2010-12-08 09:30:00,47.68,47.81,47.45,47.53,264900.0,40.3235,40.4334,40.129,40.1966,264900.0
2010-12-08 10:00:00,47.53,47.68,47.46,47.59,222500.0,40.1966,40.3235,40.1374,40.2474,222500.0
2010-12-08 10:30:00,47.58,47.67,47.43,47.63,225700.0,40.2389,40.315,40.1121,40.2812,225700.0
2010-12-08 11:00:00,47.63,47.8,47.6,47.63,269300.0,40.2812,40.425,40.2558,40.2812,269300.0
2010-12-08 11:30:00,47.63,47.72,47.58,47.64,118400.0,40.2812,40.3573,40.2389,40.2897,118400.0
2010-12-08 12:00:00,47.65,47.65,47.59,47.61,192700.0,40.2981,40.2981,40.2474,40.2643,192700.0
2010-12-08 12:30:00,47.61,47.66,47.6,47.62,154400.0,40.2643,40.3066,40.2558,40.2727,154400.0
2010-12-08 13:00:00,47.63,47.64,47.59,47.62,273200.0,40.2812,40.2897,40.2474,40.2727,273200.0
2010-12-08 13:30:00,47.62,47.64,47.6,47.63,224700.0,40.2727,40.2897,40.2558,40.2812,224700.0
2010-12-08 14:00:00,47.63,47.63,47.56,47.57,169600.0,40.2812,40.2812,40.222,40.2305,169600.0
2010-12-08 14:30:00,47.58,47.68,47.54,47.54,181200.0,40.2389,40.3235,40.2051,40.2051,181200.0
2010-12-08 15:00:00,47.54,47.58,47.46,47.47,231700.0,40.2051,40.2389,40.1374,40.1459,231700.0
2010-12-08 15:30:00,47.46,47.6,47.46,47.55,481500.0,40.1374,40.2558,40.1374,40.2135,481500.0
2010-12-09 09:30:00,47.7,48.15,47.56,47.89,308200.0,40.3404,40.721,40.222,40.5011,308200.0
2010-12-09 10:00:00,47.89,47.93,47.75,47.85,221800.0,40.5011,40.5349,40.3827,40.4673,221800.0
2010-12-09 10:30:00,47.85,47.88,47.64,47.8,199100.0,40.4673,40.4926,40.2897,40.425,199100.0
2010-12-09 11:00:00,47.79,47.87,47.72,47.83,114800.0,40.4165,40.4842,40.3573,40.4503,114800.0
2010-12-09 11:30:00,47.83,47.85,47.63,47.64,99800.0,40.4503,40.4673,40.2812,40.2897,99800.0
2010-12-09 12:00:00,47.65,47.88,47.64,47.88,111300.0,40.2981,40.4926,40.2897,40.4926,111300.0
2010-12-09 12:30:00,47.87,47.87,47.7,47.77,88600.0,40.4842,40.4842,40.3404,40.3996,88600.0
2010-12-09 13:00:00,47.77,47.84,47.71,47.72,234700.0,40.3996,40.4588,40.3489,40.3573,234700.0
2010-12-09 13:30:00,47.72,47.78,47.62,47.74,123400.0,40.3573,40.4081,40.2727,40.3742,123400.0
2010-12-09 14:00:00,47.74,47.77,47.66,47.69,122300.0,40.3742,40.3996,40.3066,40.3319,122300.0
2010-12-09 14:30:00,47.69,47.85,47.67,47.8,153900.0,40.3319,40.4673,40.315,40.425,153900.0
2010-12-09 15:00:00,47.8,47.82,47.68,47.71,145200.0,40.425,40.4419,40.3235,40.3489,145200.0
2010-12-09 15:30:00,47.71,47.91,47.71,47.82,402800.0,40.3489,40.518,40.3489,40.4419,402800.0
2010-12-10 09:30:00,48.02,48.54,47.93,48.17,353300.0,40.611,41.0508,40.5349,40.7379,353300.0
2010-12-10 10:00:00,48.17,48.31,48.09,48.27,217000.0,40.7379,40.8563,40.6702,40.8225,217000.0
2010-12-10 10:30:00,48.28,48.29,48.13,48.18,302100.0,40.8309,40.8394,40.7041,40.7463,302100.0
2010-12-10 11:00:00,48.18,48.2,48.05,48.07,174800.0,40.7463,40.7633,40.6364,40.6533,174800.0
2010-12-10 11:30:00,48.07,48.16,48.03,48.07,144000.0,40.6533,40.7294,40.6195,40.6533,144000.0
2010-12-10 12:00:00,48.07,48.08,47.99,48.05,161600.0,40.6533,40.6618,40.5857,40.6364,161600.0
2010-12-10 12:30:00,48.05,48.06,47.98,48.01,64200.0,40.6364,40.6449,40.5772,40.6026,64200.0
2010-12-10 13:00:00,48.0,48.1,48.0,48.09,92300.0,40.5941,40.6787,40.5941,40.6702,92300.0
2010-12-10 13:30:00,48.09,48.23,48.09,48.15,125700.0,40.6702,40.7886,40.6702,40.721,125700.0
2010-12-10 14:00:00,48.14,48.22,48.11,48.2,134800.0,40.7125,40.7802,40.6871,40.7633,134800.0
2010-12-10 14:30:00,48.19,48.33,48.19,48.33,203600.0,40.7548,40.8732,40.7548,40.8732,203600.0
2010-12-10 15:00:00,48.33,48.34,48.16,48.17,259600.0,40.8732,40.8817,40.7294,40.7379,259600.0
2010-12-10 15:30:00,48.17,48.2,47.99,48.0,1033300.0,40.7379,40.7633,40.5857,40.5941,1033300.0
2010-12-13 09:30:00,48.38,49.15,48.1,48.74,363300.0,40.9155,41.5667,40.6787,41.2199,363300.0
2010-12-13 10:00:00,48.74,48.97,48.69,48.96,307300.0,41.2199,41.4144,41.1777,41.406,307300.0
2010-12-13 10:30:00,48.96,49.1,48.88,48.91,152000.0,41.406,41.5244,41.3383,41.3637,152000.0
2010-12-13 11:00:00,48.89,48.89,48.72,48.74,121100.0,41.3468,41.3468,41.203,41.2199,121100.0
2010-12-13 11:30:00,48.74,48.88,48.69,48.84,105800.0,41.2199,41.3383,41.1777,41.3045,105800.0
2010-12-13 12:00:00,48.84,48.9,48.82,48.89,69100.0,41.3045,41.3552,41.2876,41.3468,69100.0
2010-12-13 12:30:00,48.88,48.97,48.88,48.96,59200.0,41.3383,41.4144,41.3383,41.406,59200.0
2010-12-13 13:00:00,48.96,49.07,48.95,49.07,78500.0,41.406,41.499,41.3975,41.499,78500.0
2010-12-13 13:30:00,49.06,49.17,48.99,49.17,121800.0,41.4906,41.5836,41.4314,41.5836,121800.0
2010-12-13 14:00:00,49.17,49.2,49.07,49.13,103800.0,41.5836,41.609,41.499,41.5498,103800.0
2010-12-13 14:30:00,49.12,49.17,49.08,49.09,113300.0,41.5413,41.5836,41.5075,41.5159,113300.0
2010-12-13 15:00:00,49.09,49.1,48.97,48.97,182800.0,41.5159,41.5244,41.4144,41.4144,182800.0
2010-12-13 15:30:00,48.97,48.97,48.8,48.92,418900.0,41.4144,41.4144,41.2707,41.3722,418900.0
2010-12-14 09:30:00,49.05,49.6,49.05,49.14,317900.0,41.4821,41.9472,41.4821,41.5582,317900.0
2010-12-14 10:00:00,49.14,49.36,49.08,49.19,285900.0,41.5582,41.7443,41.5075,41.6005,285900.0
2010-12-14 10:30:00,49.2,49.24,49.09,49.1,114100.0,41.609,41.6428,41.5159,41.5244,114100.0
2010-12-14 11:00:00,49.1,49.22,49.08,49.22,73900.0,41.5244,41.6259,41.5075,41.6259,73900.0
2010-12-14 11:30:00,49.21,49.31,49.16,49.28,86000.0,41.6174,41.702,41.5751,41.6766,86000.0
2010-12-14 12:00:00,49.28,49.42,49.27,49.41,99700.0,41.6766,41.795,41.6682,41.7866,99700.0
2010-12-14 12:30:00,49.4,49.42,49.38,49.39,99900.0,41.7781,41.795,41.7612,41.7696,99900.0
2010-12-14 13:00:00,49.39,49.4,49.25,49.27,92700.0,41.7696,41.7781,41.6512,41.6682,92700.0
2010-12-14 13:30:00,49.26,49.38,49.22,49.38,101500.0,41.6597,41.7612,41.6259,41.7612,101500.0
2010-12-14 14:00:00,49.37,49.54,49.34,49.49,166400.0,41.7527,41.8965,41.7274,41.8542,166400.0
2010-12-14 14:30:00,49.48,49.53,49.33,49.46,144400.0,41.8458,41.888,41.7189,41.8288,144400.0
2010-12-14 15:00:00,49.46,49.46,49.25,49.33,244500.0,41.8288,41.8288,41.6512,41.7189,244500.0
2010-12-14 15:30:00,49.33,49.56,49.28,49.54,591700.0,41.7189,41.9134,41.6766,41.8965,591700.0
2010-12-15 09:30:00,49.44,49.64,49.35,49.45,112600.0,41.8119,41.9811,41.7358,41.8204,112600.0
2010-12-15 10:00:00,49.44,49.49,49.29,49.44,149000.0,41.8119,41.8542,41.6851,41.8119,149000.0
2010-12-15 10:30:00,49.45,49.52,49.37,49.47,112300.0,41.8204,41.8796,41.7527,41.8373,112300.0
2010-12-15 11:00:00,49.47,49.54,49.39,49.54,139700.0,41.8373,41.8965,41.7696,41.8965,139700.0
2010-12-15 11:30:00,49.53,49.56,49.28,49.43,99000.0,41.888,41.9134,41.6766,41.8035,99000.0
2010-12-15 12:00:00,49.44,49.45,49.36,49.39,79600.0,41.8119,41.8204,41.7443,41.7696,79600.0
2010-12-15 12:30:00,49.38,49.4,49.26,49.32,85300.0,41.7612,41.7781,41.6597,41.7104,85300.0
2010-12-15 13:00:00,49.33,49.44,49.32,49.43,75500.0,41.7189,41.8119,41.7104,41.8035,75500.0
2010-12-15 13:30:00,49.44,49.67,49.43,49.66,123100.0,41.8119,42.0064,41.8035,41.998,123100.0
2010-12-15 14:00:00,49.66,49.66,49.32,49.33,88300.0,41.998,41.998,41.7104,41.7189,88300.0
2010-12-15 14:30:00,49.32,49.34,49.2,49.25,90200.0,41.7104,41.7274,41.609,41.6512,90200.0
2010-12-15 15:00:00,49.24,49.34,49.21,49.3,111400.0,41.6428,41.7274,41.6174,41.6935,111400.0
2010-12-15 15:30:00,49.3,49.34,49.01,49.05,561000.0,41.6935,41.7274,41.4483,41.4821,561000.0
2010-12-16 09:30:00,49.19,49.62,49.15,49.27,201200.0,41.6005,41.9642,41.5667,41.6682,201200.0
2010-12-16 10:00:00,49.27,49.41,49.2,49.33,157700.0,41.6682,41.7866,41.609,41.7189,157700.0
2010-12-16 10:30:00,49.33,49.34,49.16,49.22,63500.0,41.7189,41.7274,41.5751,41.6259,63500.0
2010-12-16 11:00:00,49.24,49.44,49.24,49.33,163400.0,41.6428,41.8119,41.6428,41.7189,163400.0
2010-12-16 11:30:00,49.32,49.42,49.28,49.35,71100.0,41.7104,41.795,41.6766,41.7358,71100.0
2010-12-16 12:00:00,49.35,49.37,49.3,49.35,58200.0,41.7358,41.7527,41.6935,41.7358,58200.0
2010-12-16 12:30:00,49.36,49.58,49.36,49.53,101600.0,41.7443,41.9303,41.7443,41.888,101600.0
2010-12-16 13:00:00,49.53,49.53,49.37,49.38,57100.0,41.888,41.888,41.7527,41.7612,57100.0
2010-12-16 13:30:00,49.39,49.42,49.33,49.39,57500.0,41.7696,41.795,41.7189,41.7696,57500.0
2010-12-16 14:00:00,49.38,49.46,49.34,49.45,133200.0,41.7612,41.8288,41.7274,41.8204,133200.0
2010-12-16 14:30:00,49.45,49.51,49.44,49.5,161900.0,41.8204,41.8711,41.8119,41.8627,161900.0
2010-12-16 15:00:00,49.49,49.62,49.43,49.51,145200.0,41.8542,41.9642,41.8035,41.8711,145200.0
2010-12-16 15:30:00,49.51,49.77,49.49,49.76,422500.0,41.8711,42.091,41.8542,42.0826,422500.0
2010-12-17 09:30:00,49.75,49.79,49.4,49.5,351100.0,42.2212,42.2551,41.9241,42.009,351100.0
2010-12-17 10:00:00,49.48,49.5,49.39,49.47,35000.0,41.992,42.009,41.9156,41.9835,35000.0
2010-12-17 10:30:00,49.46,49.55,49.45,49.51,120500.0,41.975,42.0514,41.9666,42.0175,120500.0
2010-12-17 11:00:00,49.52,49.67,49.48,49.66,105200.0,42.026,42.1533,41.992,42.1448,105200.0
2010-12-17 11:30:00,49.65,49.79,49.65,49.7,74700.0,42.1363,42.2551,42.1363,42.1787,74700.0
2010-12-17 12:00:00,49.7,49.9,49.7,49.87,68500.0,42.1787,42.3485,42.1787,42.323,68500.0
2010-12-17 12:30:00,49.88,49.92,49.87,49.91,42500.0,42.3315,42.3654,42.323,42.3569,42500.0
2010-12-17 13:00:00,49.91,50.03,49.86,50.01,129700.0,42.3569,42.4588,42.3145,42.4418,129700.0
2010-12-17 13:30:00,50.01,50.13,49.99,50.12,137200.0,42.4418,42.5437,42.4248,42.5352,137200.0
2010-12-17 14:00:00,50.11,50.13,50.06,50.06,73300.0,42.5267,42.5437,42.4842,42.4842,73300.0
2010-12-17 14:30:00,50.07,50.13,50.06,50.11,71800.0,42.4927,42.5437,42.4842,42.5267,71800.0
2010-12-17 15:00:00,50.11,50.11,49.98,49.98,89400.0,42.5267,42.5267,42.4164,42.4164,89400.0
2010-12-17 15:30:00,49.98,50.09,49.85,50.08,364500.0,42.4164,42.5097,42.306,42.5012,364500.0
2010-12-20 09:30:00,50.11,50.57,50.11,50.53,174600.0,42.5267,42.9171,42.5267,42.8831,174600.0
2010-12-20 10:00:00,50.53,50.54,50.26,50.26,128200.0,42.8831,42.8916,42.654,42.654,128200.0
2010-12-20 10:30:00,50.26,50.28,50.15,50.24,80100.0,42.654,42.671,42.5606,42.637,80100.0
2010-12-20 11:00:00,50.24,50.26,50.1,50.25,96300.0,42.637,42.654,42.5182,42.6455,96300.0
2010-12-20 11:30:00,50.24,50.39,50.22,50.36,45100.0,42.637,42.7643,42.62,42.7388,45100.0
2010-12-20 12:00:00,50.36,50.38,50.24,50.3,67400.0,42.7388,42.7558,42.637,42.6879,67400.0
2010-12-20 12:30:00,50.3,50.44,50.27,50.42,52700.0,42.6879,42.8067,42.6625,42.7898,52700.0
2010-12-20 13:00:00,50.43,50.43,50.32,50.36,30400.0,42.7983,42.7983,42.7049,42.7388,30400.0
2010-12-20 13:30:00,50.36,50.37,50.29,50.37,29800.0,42.7388,42.7473,42.6794,42.7473,29800.0
2010-12-20 14:00:00,50.37,50.54,50.36,50.42,76300.0,42.7473,42.8916,42.7388,42.7898,76300.0
2010-12-20 14:30:00,50.43,50.58,50.39,50.57,92500.0,42.7983,42.9256,42.7643,42.9171,92500.0
2010-12-20 15:00:00,50.56,50.58,50.38,50.45,166000.0,42.9086,42.9256,42.7558,42.8152,166000.0
2010-12-20 15:30:00,50.45,50.5,50.27,50.34,292000.0,42.8152,42.8577,42.6625,42.7219,292000.0
2010-12-21 09:30:00,50.55,50.79,50.55,50.57,154000.0,42.9001,43.1038,42.9001,42.9171,154000.0
2010-12-21 10:00:00,50.6,50.66,50.54,50.58,83000.0,42.9425,42.9934,42.8916,42.9256,83000.0
2010-12-21 10:30:00,50.59,50.61,50.47,50.49,51000.0,42.934,42.951,42.8322,42.8492,51000.0
2010-12-21 11:00:00,50.5,50.5,50.42,50.5,48500.0,42.8577,42.8577,42.7898,42.8577,48500.0
2010-12-21 11:30:00,50.5,50.5,50.45,50.46,60700.0,42.8577,42.8577,42.8152,42.8237,60700.0
2010-12-21 12:00:00,50.47,50.47,50.35,50.36,41800.0,42.8322,42.8322,42.7304,42.7388,41800.0
2010-12-21 12:30:00,50.37,50.43,50.32,50.4,51600.0,42.7473,42.7983,42.7049,42.7728,51600.0
2010-12-21 13:00:00,50.41,50.41,50.35,50.36,28600.0,42.7813,42.7813,42.7304,42.7388,28600.0
2010-12-21 13:30:00,50.36,50.36,50.29,50.3,45400.0,42.7388,42.7388,42.6794,42.6879,45400.0
2010-12-21 14:00:00,50.3,50.31,50.28,50.29,49600.0,42.6879,42.6964,42.671,42.6794,49600.0
2010-12-21 14:30:00,50.29,50.33,50.26,50.26,61500.0,42.6794,42.7134,42.654,42.654,61500.0
2010-12-21 15:00:00,50.26,50.3,50.22,50.29,80800.0,42.654,42.6879,42.62,42.6794,80800.0
2010-12-21 15:30:00,50.29,50.35,50.23,50.25,158300.0,42.6794,42.7304,42.6285,42.6455,158300.0
2010-12-22 09:30:00,50.31,50.31,50.1,50.17,59200.0,42.6964,42.6964,42.5182,42.5776,59200.0
2010-12-22 10:00:00,50.16,50.26,50.03,50.08,60200.0,42.5691,42.654,42.4588,42.5012,60200.0
2010-12-22 10:30:00,50.09,50.17,50.01,50.06,55300.0,42.5097,42.5776,42.4418,42.4842,55300.0
2010-12-22 11:00:00,50.07,50.07,50.01,50.04,42500.0,42.4927,42.4927,42.4418,42.4673,42500.0
2010-12-22 11:30:00,50.05,50.15,50.05,50.07,34800.0,42.4758,42.5606,42.4758,42.4927,34800.0
2010-12-22 12:00:00,50.06,50.25,50.0,50.24,55800.0,42.4842,42.6455,42.4333,42.637,55800.0
2010-12-22 12:30:00,50.23,50.24,50.1,50.13,52900.0,42.6285,42.637,42.5182,42.5437,52900.0
2010-12-22 13:00:00,50.13,50.2,50.08,50.08,39100.0,42.5437,42.6031,42.5012,42.5012,39100.0
2010-12-22 13:30:00,50.08,50.18,50.07,50.18,35400.0,42.5012,42.5861,42.4927,42.5861,35400.0
2010-12-22 14:00:00,50.18,50.25,50.17,50.22,33900.0,42.5861,42.6455,42.5776,42.62,33900.0
2010-12-22 14:30:00,50.22,50.23,50.18,50.22,50700.0,42.62,42.6285,42.5861,42.62,50700.0
2010-12-22 15:00:00,50.22,50.25,50.15,50.25,41500.0,42.62,42.6455,42.5606,42.6455,41500.0
2010-12-22 15:30:00,50.25,50.26,50.17,50.24,88800.0,42.6455,42.654,42.5776,42.637,88800.0
2010-12-23 09:30:00,50.23,50.38,50.14,50.33,49000.0,42.6285,42.7558,42.5521,42.7134,49000.0
2010-12-23 10:00:00,50.34,50.35,50.18,50.24,56500.0,42.7219,42.7304,42.5861,42.637,56500.0
2010-12-23 10:30:00,50.24,50.31,50.23,50.29,30200.0,42.637,42.6964,42.6285,42.6794,30200.0
2010-12-23 11:00:00,50.27,50.29,50.24,50.29,35100.0,42.6625,42.6794,42.637,42.6794,35100.0
2010-12-23 11:30:00,50.29,50.3,50.16,50.18,28100.0,42.6794,42.6879,42.5691,42.5861,28100.0
2010-12-23 12:00:00,50.17,50.28,50.17,50.27,114100.0,42.5776,42.671,42.5776,42.6625,114100.0
2010-12-23 12:30:00,50.27,50.29,50.24,50.24,24600.0,42.6625,42.6794,42.637,42.637,24600.0
2010-12-23 13:00:00,50.26,50.29,50.24,50.25,36900.0,42.654,42.6794,42.637,42.6455,36900.0
2010-12-23 13:30:00,50.25,50.27,50.19,50.19,21500.0,42.6455,42.6625,42.5946,42.5946,21500.0
2010-12-23 14:00:00,50.2,50.26,50.19,50.22,51600.0,42.6031,42.654,42.5946,42.62,51600.0
2010-12-23 14:30:00,50.21,50.27,50.21,50.25,39600.0,42.6115,42.6625,42.6115,42.6455,39600.0
2010-12-23 15:00:00,50.25,50.26,50.15,50.18,73900.0,42.6455,42.654,42.5606,42.5861,73900.0
2010-12-23 15:30:00,50.17,50.25,50.16,50.24,119100.0,42.5776,42.6455,42.5691,42.637,119100.0
2010-12-27 09:30:00,50.05,50.05,49.9,50.02,28800.0,42.4758,42.4758,42.3485,42.4503,28800.0
2010-12-27 10:00:00,50.02,50.09,49.95,50.05,113600.0,42.4503,42.5097,42.3909,42.4758,113600.0
2010-12-27 10:30:00,50.04,50.14,50.02,50.12,82200.0,42.4673,42.5521,42.4503,42.5352,82200.0
2010-12-27 11:00:00,50.1,50.12,50.03,50.05,32700.0,42.5182,42.5352,42.4588,42.4758,32700.0
2010-12-27 11:30:00,50.05,50.1,50.02,50.1,12200.0,42.4758,42.5182,42.4503,42.5182,12200.0
2010-12-27 12:00:00,50.1,50.19,50.1,50.15,14700.0,42.5182,42.5946,42.5182,42.5606,14700.0
2010-12-27 12:30:00,50.15,50.18,50.12,50.12,11100.0,42.5606,42.5861,42.5352,42.5352,11100.0
2010-12-27 13:00:00,50.14,50.2,50.12,50.17,24800.0,42.5521,42.6031,42.5352,42.5776,24800.0
2010-12-27 13:30:00,50.18,50.22,50.15,50.19,16000.0,42.5861,42.62,42.5606,42.5946,16000.0
2010-12-27 14:00:00,50.19,50.2,50.14,50.15,17600.0,42.5946,42.6031,42.5521,42.5606,17600.0
2010-12-27 14:30:00,50.15,50.29,50.15,50.24,61000.0,42.5606,42.6794,42.5606,42.637,61000.0
2010-12-27 15:00:00,50.24,50.27,50.22,50.26,51200.0,42.637,42.6625,42.62,42.654,51200.0
2010-12-27 15:30:00,50.25,50.34,50.24,50.3,106100.0,42.6455,42.7219,42.637,42.6879,106100.0
2010-12-28 09:30:00,50.28,50.41,50.02,50.09,30500.0,42.671,42.7813,42.4503,42.5097,30500.0
2010-12-28 10:00:00,50.06,50.1,49.9,50.06,66200.0,42.4842,42.5182,42.3485,42.4842,66200.0
2010-12-28 10:30:00,50.06,50.11,49.99,50.03,21300.0,42.4842,42.5267,42.4248,42.4588,21300.0
2010-12-28 11:00:00,50.01,50.14,50.01,50.12,16700.0,42.4418,42.5521,42.4418,42.5352,16700.0
2010-12-28 11:30:00,50.12,50.23,50.05,50.23,47000.0,42.5352,42.6285,42.4758,42.6285,47000.0
2010-12-28 12:00:00,50.22,50.31,50.19,50.3,44400.0,42.62,42.6964,42.5946,42.6879,44400.0
2010-12-28 12:30:00,50.29,50.31,50.21,50.28,28300.0,42.6794,42.6964,42.6115,42.671,28300.0
2010-12-28 13:00:00,50.29,50.29,50.27,50.28,15800.0,42.6794,42.6794,42.6625,42.671,15800.0
2010-12-28 13:30:00,50.29,50.3,50.19,50.24,20900.0,42.6794,42.6879,42.5946,42.637,20900.0
2010-12-28 14:00:00,50.24,50.32,50.24,50.3,31500.0,42.637,42.7049,42.637,42.6879,31500.0
2010-12-28 14:30:00,50.29,50.49,50.29,50.4,89200.0,42.6794,42.8492,42.6794,42.7728,89200.0
2010-12-28 15:00:00,50.39,50.48,50.34,50.47,68100.0,42.7643,42.8407,42.7219,42.8322,68100.0
2010-12-28 15:30:00,50.47,50.54,50.39,50.44,182100.0,42.8322,42.8916,42.7643,42.8067,182100.0
2010-12-29 09:30:00,50.42,50.64,50.42,50.47,41100.0,42.7898,42.9765,42.7898,42.8322,41100.0
2010-12-29 10:00:00,50.48,50.5,50.37,50.38,30600.0,42.8407,42.8577,42.7473,42.7558,30600.0
2010-12-29 10:30:00,50.37,50.37,50.24,50.24,52900.0,42.7473,42.7473,42.637,42.637,52900.0
2010-12-29 11:00:00,50.25,50.39,50.2,50.39,52800.0,42.6455,42.7643,42.6031,42.7643,52800.0
2010-12-29 11:30:00,50.39,50.42,50.32,50.35,26800.0,42.7643,42.7898,42.7049,42.7304,26800.0
2010-12-29 12:00:00,50.35,50.36,50.27,50.3,32700.0,42.7304,42.7388,42.6625,42.6879,32700.0
2010-12-29 12:30:00,50.31,50.38,50.29,50.33,26600.0,42.6964,42.7558,42.6794,42.7134,26600.0
2010-12-29 13:00:00,50.33,50.37,50.25,50.25,23100.0,42.7134,42.7473,42.6455,42.6455,23100.0
2010-12-29 13:30:00,50.25,50.26,50.22,50.23,36000.0,42.6455,42.654,42.62,42.6285,36000.0
2010-12-29 14:00:00,50.23,50.29,50.23,50.25,32300.0,42.6285,42.6794,42.6285,42.6455,32300.0
2010-12-29 14:30:00,50.26,50.38,50.26,50.37,50000.0,42.654,42.7558,42.654,42.7473,50000.0
2010-12-29 15:00:00,50.37,50.44,50.35,50.43,66400.0,42.7473,42.8067,42.7304,42.7983,66400.0
2010-12-29 15:30:00,50.43,50.45,50.29,50.34,110900.0,42.7983,42.8152,42.6794,42.7219,110900.0
2010-12-30 09:30:00,50.25,50.5,50.21,50.47,42700.0,42.6455,42.8577,42.6115,42.8322,42700.0
2010-12-30 10:00:00,50.47,50.56,50.4,50.52,69300.0,42.8322,42.9086,42.7728,42.8746,69300.0
2010-12-30 10:30:00,50.53,50.6,50.45,50.49,41600.0,42.8831,42.9425,42.8152,42.8492,41600.0
2010-12-30 11:00:00,50.5,50.51,50.34,50.36,41100.0,42.8577,42.8661,42.7219,42.7388,41100.0
2010-12-30 11:30:00,50.37,50.53,50.37,50.45,38800.0,42.7473,42.8831,42.7473,42.8152,38800.0
2010-12-30 12:00:00,50.45,50.52,50.44,50.52,34300.0,42.8152,42.8746,42.8067,42.8746,34300.0
2010-12-30 12:30:00,50.52,50.52,50.49,50.5,20400.0,42.8746,42.8746,42.8492,42.8577,20400.0
2010-12-30 13:00:00,50.5,50.54,50.49,50.52,27400.0,42.8577,42.8916,42.8492,42.8746,27400.0
2010-12-30 13:30:00,50.51,50.55,50.5,50.53,17700.0,42.8661,42.9001,42.8577,42.8831,17700.0
2010-12-30 14:00:00,50.53,50.56,50.49,50.52,24400.0,42.8831,42.9086,42.8492,42.8746,24400.0
2010-12-30 14:30:00,50.53,50.56,50.5,50.52,24000.0,42.8831,42.9086,42.8577,42.8746,24000.0
2010-12-30 15:00:00,50.51,50.59,50.49,50.59,31300.0,42.8661,42.934,42.8492,42.934,31300.0
2010-12-30 15:30:00,50.58,50.6,50.48,50.5,110000.0,42.9256,42.9425,42.8407,42.8577,110000.0
2010-12-31 09:30:00,50.45,50.65,50.44,50.64,56500.0,42.8152,42.985,42.8067,42.9765,56500.0
2010-12-31 10:00:00,50.64,50.8,50.63,50.79,61800.0,42.9765,43.1123,42.968,43.1038,61800.0
2010-12-31 10:30:00,50.79,50.8,50.72,50.75,51000.0,43.1038,43.1123,43.0444,43.0698,51000.0
2010-12-31 11:00:00,50.76,50.85,50.69,50.85,69200.0,43.0783,43.1547,43.0189,43.1547,69200.0
2010-12-31 11:30:00,50.84,50.9,50.81,50.9,55800.0,43.1462,43.1971,43.1207,43.1971,55800.0
2010-12-31 12:00:00,50.88,50.88,50.65,50.65,35300.0,43.1801,43.1801,42.985,42.985,35300.0
2010-12-31 12:30:00,50.66,50.67,50.54,50.55,11100.0,42.9934,43.0019,42.8916,42.9001,11100.0
2010-12-31 13:00:00,50.55,50.64,50.53,50.59,13400.0,42.9001,42.9765,42.8831,42.934,13400.0
2010-12-31 13:30:00,50.59,50.62,50.55,50.58,27600.0,42.934,42.9595,42.9001,42.9256,27600.0
2010-12-31 14:00:00,50.59,50.59,50.56,50.57,17800.0,42.934,42.934,42.9086,42.9171,17800.0
2010-12-31 14:30:00,50.56,50.62,50.54,50.59,19300.0,42.9086,42.9595,42.8916,42.934,19300.0
2010-12-31 15:00:00,50.59,50.6,50.54,50.54,25600.0,42.934,42.9425,42.8916,42.8916,25600.0
2010-12-31 15:30:00,50.54,50.55,50.37,50.46,156700.0,42.8916,42.9001,42.7473,42.8237,156700.0
2011-01-03 09:30:00,50.63,50.74,50.47,50.63,123800.0,42.968,43.0613,42.8322,42.968,123800.0
2011-01-03 10:00:00,50.61,50.69,50.54,50.67,115600.0,42.951,43.0189,42.8916,43.0019,115600.0
2011-01-03 10:30:00,50.67,50.7,50.51,50.69,127600.0,43.0019,43.0274,42.8661,43.0189,127600.0
2011-01-03 11:00:00,50.69,50.73,50.53,50.54,97800.0,43.0189,43.0528,42.8831,42.8916,97800.0
2011-01-03 11:30:00,50.55,50.64,50.53,50.6,54500.0,42.9001,42.9765,42.8831,42.9425,54500.0
2011-01-03 12:00:00,50.61,50.62,50.51,50.51,62500.0,42.951,42.9595,42.8661,42.8661,62500.0
2011-01-03 12:30:00,50.52,50.6,50.5,50.53,48400.0,42.8746,42.9425,42.8577,42.8831,48400.0
2011-01-03 13:00:00,50.53,50.62,50.53,50.55,52300.0,42.8831,42.9595,42.8831,42.9001,52300.0
2011-01-03 13:30:00,50.55,50.65,50.5,50.65,47500.0,42.9001,42.985,42.8577,42.985,47500.0
2011-01-03 14:00:00,50.65,50.72,50.61,50.71,113800.0,42.985,43.0444,42.951,43.0359,113800.0
2011-01-03 14:30:00,50.71,50.71,50.61,50.64,83500.0,43.0359,43.0359,42.951,42.9765,83500.0
2011-01-03 15:00:00,50.64,50.65,50.51,50.55,96100.0,42.9765,42.985,42.8661,42.9001,96100.0
2011-01-03 15:30:00,50.55,50.59,50.48,50.51,309500.0,42.9001,42.934,42.8407,42.8661,309500.0
2011-01-04 09:30:00,50.56,50.56,49.96,50.0,134900.0,42.9086,42.9086,42.3994,42.4333,134900.0
2011-01-04 10:00:00,50.0,50.11,49.99,50.03,83000.0,42.4333,42.5267,42.4248,42.4588,83000.0
2011-01-04 10:30:00,50.03,50.11,49.78,49.83,82500.0,42.4588,42.5267,42.2466,42.2891,82500.0
2011-01-04 11:00:00,49.84,49.85,49.36,49.37,153900.0,42.2975,42.306,41.8902,41.8987,153900.0
2011-01-04 11:30:00,49.37,49.38,49.27,49.28,88600.0,41.8987,41.9072,41.8138,41.8223,88600.0
2011-01-04 12:00:00,49.28,49.47,49.28,49.47,105200.0,41.8223,41.9835,41.8223,41.9835,105200.0
2011-01-04 12:30:00,49.46,49.54,49.43,49.49,61300.0,41.975,42.0429,41.9496,42.0005,61300.0
2011-01-04 13:00:00,49.49,49.56,49.48,49.56,44800.0,42.0005,42.0599,41.992,42.0599,44800.0
2011-01-04 13:30:00,49.54,49.57,49.49,49.53,56900.0,42.0429,42.0684,42.0005,42.0345,56900.0
2011-01-04 14:00:00,49.53,49.66,49.5,49.63,70100.0,42.0345,42.1448,42.009,42.1193,70100.0
2011-01-04 14:30:00,49.63,49.65,49.52,49.59,65600.0,42.1193,42.1363,42.026,42.0854,65600.0
2011-01-04 15:00:00,49.58,49.65,49.54,49.59,102100.0,42.0769,42.1363,42.0429,42.0854,102100.0
2011-01-04 15:30:00,49.6,49.75,49.56,49.72,290900.0,42.0939,42.2212,42.0599,42.1957,290900.0
2011-01-05 09:30:00,49.66,49.84,49.47,49.74,83700.0,42.1448,42.2975,41.9835,42.2127,83700.0
2011-01-05 10:00:00,49.74,49.85,49.57,49.7,83100.0,42.2127,42.306,42.0684,42.1787,83100.0
2011-01-05 10:30:00,49.68,49.76,49.63,49.72,37500.0,42.1618,42.2296,42.1193,42.1957,37500.0
2011-01-05 11:00:00,49.72,49.94,49.7,49.9,201200.0,42.1957,42.3824,42.1787,42.3485,201200.0
2011-01-05 11:30:00,49.9,50.1,49.9,50.03,98400.0,42.3485,42.5182,42.3485,42.4588,98400.0
2011-01-05 12:00:00,50.02,50.09,49.92,49.99,59900.0,42.4503,42.5097,42.3654,42.4248,59900.0
2011-01-05 12:30:00,49.99,50.07,49.97,50.03,53000.0,42.4248,42.4927,42.4079,42.4588,53000.0
2011-01-05 13:00:00,50.02,50.13,50.02,50.09,75900.0,42.4503,42.5437,42.4503,42.5097,75900.0
2011-01-05 13:30:00,50.08,50.08,49.87,49.91,85400.0,42.5012,42.5012,42.323,42.3569,85400.0
2011-01-05 14:00:00,49.92,49.95,49.86,49.86,94400.0,42.3654,42.3909,42.3145,42.3145,94400.0
2011-01-05 14:30:00,49.86,49.96,49.86,49.96,210700.0,42.3145,42.3994,42.3145,42.3994,210700.0
2011-01-05 15:00:00,49.96,49.98,49.84,49.88,107200.0,42.3994,42.4164,42.2975,42.3315,107200.0
2011-01-05 15:30:00,49.89,49.96,49.81,49.9,392100.0,42.34,42.3994,42.2721,42.3485,392100.0
2011-01-06 09:30:00,49.9,50.05,49.88,50.01,85500.0,42.3485,42.4758,42.3315,42.4418,85500.0
2011-01-06 10:00:00,49.98,50.02,49.81,49.91,75600.0,42.4164,42.4503,42.2721,42.3569,75600.0
2011-01-06 10:30:00,49.92,49.94,49.71,49.75,50100.0,42.3654,42.3824,42.1872,42.2212,50100.0
2011-01-06 11:00:00,49.75,49.76,49.55,49.67,126200.0,42.2212,42.2296,42.0514,42.1533,126200.0
2011-01-06 11:30:00,49.67,49.75,49.63,49.73,74400.0,42.1533,42.2212,42.1193,42.2042,74400.0
2011-01-06 12:00:00,49.74,49.76,49.61,49.66,50500.0,42.2127,42.2296,42.1023,42.1448,50500.0
2011-01-06 12:30:00,49.66,49.67,49.55,49.58,90000.0,42.1448,42.1533,42.0514,42.0769,90000.0
2011-01-06 13:00:00,49.59,49.63,49.48,49.5,76600.0,42.0854,42.1193,41.992,42.009,76600.0
2011-01-06 13:30:00,49.51,49.56,49.4,49.44,127200.0,42.0175,42.0599,41.9241,41.9581,127200.0
2011-01-06 14:00:00,49.46,49.58,49.4,49.58,119900.0,41.975,42.0769,41.9241,42.0769,119900.0
2011-01-06 14:30:00,49.58,49.59,49.43,49.55,86100.0,42.0769,42.0854,41.9496,42.0514,86100.0
2011-01-06 15:00:00,49.55,49.61,49.42,49.49,179600.0,42.0514,42.1023,41.9411,42.0005,179600.0
2011-01-06 15:30:00,49.5,49.65,49.5,49.58,245100.0,42.009,42.1363,42.009,42.0769,245100.0
2011-01-07 09:30:00,49.76,49.76,49.38,49.61,94900.0,42.2296,42.2296,41.9072,42.1023,94900.0
2011-01-07 10:00:00,49.6,49.7,49.56,49.68,80800.0,42.0939,42.1787,42.0599,42.1618,80800.0
2011-01-07 10:30:00,49.67,49.75,49.61,49.65,55400.0,42.1533,42.2212,42.1023,42.1363,55400.0
2011-01-07 11:00:00,49.65,49.68,49.58,49.65,58500.0,42.1363,42.1618,42.0769,42.1363,58500.0
2011-01-07 11:30:00,49.65,49.79,49.47,49.51,104300.0,42.1363,42.2551,41.9835,42.0175,104300.0
2011-01-07 12:00:00,49.51,49.51,49.36,49.39,72700.0,42.0175,42.0175,41.8902,41.9156,72700.0
2011-01-07 12:30:00,49.38,49.45,49.16,49.25,127500.0,41.9072,41.9666,41.7204,41.7968,127500.0
2011-01-07 13:00:00,49.26,49.29,49.13,49.18,107000.0,41.8053,41.8308,41.695,41.7374,107000.0
2011-01-07 13:30:00,49.18,49.22,49.07,49.1,38400.0,41.7374,41.7714,41.6441,41.6695,38400.0
2011-01-07 14:00:00,49.09,49.21,49.08,49.15,36500.0,41.661,41.7629,41.6526,41.712,36500.0
2011-01-07 14:30:00,49.17,49.22,49.13,49.2,88700.0,41.7289,41.7714,41.695,41.7544,88700.0
2011-01-07 15:00:00,49.2,49.23,49.14,49.19,119900.0,41.7544,41.7799,41.7035,41.7459,119900.0
2011-01-07 15:30:00,49.19,49.29,49.16,49.26,180700.0,41.7459,41.8308,41.7204,41.8053,180700.0
2011-01-10 09:30:00,49.16,49.19,48.88,48.89,113300.0,41.7204,41.7459,41.4828,41.4913,113300.0
2011-01-10 10:00:00,48.88,49.07,48.8,49.07,65300.0,41.4828,41.6441,41.4149,41.6441,65300.0
2011-01-10 10:30:00,49.07,49.21,49.05,49.17,62300.0,41.6441,41.7629,41.6271,41.7289,62300.0
2011-01-10 11:00:00,49.17,49.23,49.1,49.23,47000.0,41.7289,41.7799,41.6695,41.7799,47000.0
2011-01-10 11:30:00,49.23,49.4,49.22,49.34,84600.0,41.7799,41.9241,41.7714,41.8732,84600.0
2011-01-10 12:00:00,49.35,49.44,49.31,49.4,76200.0,41.8817,41.9581,41.8477,41.9241,76200.0
2011-01-10 12:30:00,49.41,49.52,49.4,49.42,62800.0,41.9326,42.026,41.9241,41.9411,62800.0
2011-01-10 13:00:00,49.42,49.46,49.38,49.46,34000.0,41.9411,41.975,41.9072,41.975,34000.0
2011-01-10 13:30:00,49.45,49.52,49.44,49.52,41100.0,41.9666,42.026,41.9581,42.026,41100.0
2011-01-10 14:00:00,49.52,49.63,49.5,49.63,76600.0,42.026,42.1193,42.009,42.1193,76600.0
2011-01-10 14:30:00,49.62,49.65,49.52,49.61,95600.0,42.1108,42.1363,42.026,42.1023,95600.0
2011-01-10 15:00:00,49.61,49.63,49.5,49.56,57900.0,42.1023,42.1193,42.009,42.0599,57900.0
2011-01-10 15:30:00,49.56,49.58,49.49,49.51,167000.0,42.0599,42.0769,42.0005,42.0175,167000.0
2011-01-11 09:30:00,49.6,49.66,49.34,49.5,82700.0,42.0939,42.1448,41.8732,42.009,82700.0
2011-01-11 10:00:00,49.49,49.54,49.39,49.47,61500.0,42.0005,42.0429,41.9156,41.9835,61500.0
2011-01-11 10:30:00,49.47,49.64,49.45,49.61,66700.0,41.9835,42.1278,41.9666,42.1023,66700.0
2011-01-11 11:00:00,49.62,49.78,49.39,49.46,85800.0,42.1108,42.2466,41.9156,41.975,85800.0
2011-01-11 11:30:00,49.46,49.49,49.3,49.32,44800.0,41.975,42.0005,41.8393,41.8562,44800.0
2011-01-11 12:00:00,49.31,49.31,49.22,49.26,33000.0,41.8477,41.8477,41.7714,41.8053,33000.0
2011-01-11 12:30:00,49.26,49.26,49.17,49.19,110200.0,41.8053,41.8053,41.7289,41.7459,110200.0
2011-01-11 13:00:00,49.2,49.26,49.07,49.12,55400.0,41.7544,41.8053,41.6441,41.6865,55400.0
2011-01-11 13:30:00,49.11,49.13,48.96,48.97,35600.0,41.678,41.695,41.5507,41.5592,35600.0
2011-01-11 14:00:00,48.97,49.0,48.92,49.0,48200.0,41.5592,41.5847,41.5168,41.5847,48200.0
2011-01-11 14:30:00,49.0,49.01,48.94,48.99,63500.0,41.5847,41.5931,41.5337,41.5762,63500.0
2011-01-11 15:00:00,49.0,49.11,48.99,49.0,104600.0,41.5847,41.678,41.5762,41.5847,104600.0
2011-01-11 15:30:00,49.0,49.07,48.96,48.99,234800.0,41.5847,41.6441,41.5507,41.5762,234800.0
2011-01-12 09:30:00,49.18,49.26,48.97,49.06,138600.0,41.7374,41.8053,41.5592,41.6356,138600.0
2011-01-12 10:00:00,49.07,49.35,49.07,49.33,65900.0,41.6441,41.8817,41.6441,41.8647,65900.0
2011-01-12 10:30:00,49.32,49.58,49.29,49.58,151800.0,41.8562,42.0769,41.8308,42.0769,151800.0
2011-01-12 11:00:00,49.58,49.69,49.47,49.5,121600.0,42.0769,42.1702,41.9835,42.009,121600.0
2011-01-12 11:30:00,49.5,49.53,49.42,49.43,78800.0,42.009,42.0345,41.9411,41.9496,78800.0
2011-01-12 12:00:00,49.43,49.64,49.37,49.64,180500.0,41.9496,42.1278,41.8987,42.1278,180500.0
2011-01-12 12:30:00,49.65,49.66,49.49,49.51,59100.0,42.1363,42.1448,42.0005,42.0175,59100.0
2011-01-12 13:00:00,49.51,49.6,49.5,49.54,65400.0,42.0175,42.0939,42.009,42.0429,65400.0
2011-01-12 13:30:00,49.53,49.56,49.51,49.54,30100.0,42.0345,42.0599,42.0175,42.0429,30100.0
2011-01-12 14:00:00,49.54,49.57,49.49,49.55,113600.0,42.0429,42.0684,42.0005,42.0514,113600.0
2011-01-12 14:30:00,49.54,49.7,49.54,49.55,101800.0,42.0429,42.1787,42.0429,42.0514,101800.0
2011-01-12 15:00:00,49.55,49.57,49.37,49.39,126800.0,42.0514,42.0684,41.8987,41.9156,126800.0
2011-01-12 15:30:00,49.38,49.51,49.37,49.49,418500.0,41.9072,42.0175,41.8987,42.0005,418500.0
2011-01-13 09:30:00,49.58,49.58,49.38,49.51,50700.0,42.0769,42.0769,41.9072,42.0175,50700.0
2011-01-13 10:00:00,49.5,49.5,49.12,49.18,155800.0,42.009,42.009,41.6865,41.7374,155800.0
2011-01-13 10:30:00,49.18,49.21,49.04,49.1,76800.0,41.7374,41.7629,41.6186,41.6695,76800.0
2011-01-13 11:00:00,49.11,49.15,48.92,48.97,198100.0,41.678,41.712,41.5168,41.5592,198100.0
2011-01-13 11:30:00,48.98,49.06,48.89,48.9,64100.0,41.5677,41.6356,41.4913,41.4998,64100.0
2011-01-13 12:00:00,48.91,49.11,48.91,49.06,110100.0,41.5083,41.678,41.5083,41.6356,110100.0
2011-01-13 12:30:00,49.05,49.1,48.99,49.04,53400.0,41.6271,41.6695,41.5762,41.6186,53400.0
2011-01-13 13:00:00,49.03,49.04,48.97,48.98,119100.0,41.6101,41.6186,41.5592,41.5677,119100.0
2011-01-13 13:30:00,48.98,49.04,48.98,48.99,128800.0,41.5677,41.6186,41.5677,41.5762,128800.0
2011-01-13 14:00:00,49.0,49.0,48.87,48.93,131400.0,41.5847,41.5847,41.4743,41.5253,131400.0
2011-01-13 14:30:00,48.93,49.02,48.89,48.98,104200.0,41.5253,41.6016,41.4913,41.5677,104200.0
2011-01-13 15:00:00,48.98,49.05,48.96,49.04,153600.0,41.5677,41.6271,41.5507,41.6186,153600.0
2011-01-13 15:30:00,49.04,49.05,48.94,49.02,374600.0,41.6186,41.6271,41.5337,41.6016,374600.0
2011-01-14 09:30:00,49.01,49.01,48.52,48.61,81900.0,41.5931,41.5931,41.1773,41.2537,81900.0
2011-01-14 10:00:00,48.62,48.7,48.53,48.67,94900.0,41.2622,41.3301,41.1858,41.3046,94900.0
2011-01-14 10:30:00,48.67,48.75,48.65,48.73,56700.0,41.3046,41.3725,41.2876,41.3555,56700.0
2011-01-14 11:00:00,48.74,48.9,48.64,48.75,299100.0,41.364,41.4998,41.2791,41.3725,299100.0
2011-01-14 11:30:00,48.75,48.82,48.7,48.79,60700.0,41.3725,41.4319,41.3301,41.4064,60700.0
2011-01-14 12:00:00,48.8,48.97,48.77,48.94,53900.0,41.4149,41.5592,41.3895,41.5337,53900.0
2011-01-14 12:30:00,48.93,49.0,48.9,48.94,105000.0,41.5253,41.5847,41.4998,41.5337,105000.0
2011-01-14 13:00:00,48.92,49.0,48.9,48.99,42300.0,41.5168,41.5847,41.4998,41.5762,42300.0
2011-01-14 13:30:00,48.99,49.21,48.99,49.15,108300.0,41.5762,41.7629,41.5762,41.712,108300.0
2011-01-14 14:00:00,49.16,49.21,49.04,49.06,244700.0,41.7204,41.7629,41.6186,41.6356,244700.0
2011-01-14 14:30:00,49.05,49.06,48.97,49.04,88700.0,41.6271,41.6356,41.5592,41.6186,88700.0
2011-01-14 15:00:00,49.05,49.05,48.91,48.92,155500.0,41.6271,41.6271,41.5083,41.5168,155500.0
2011-01-14 15:30:00,48.93,48.98,48.77,48.84,413100.0,41.5253,41.5677,41.3895,41.4489,413100.0
2011-01-18 09:30:00,48.97,49.08,48.49,48.93,94700.0,41.5592,41.6526,41.1518,41.5253,94700.0
2011-01-18 10:00:00,48.91,49.03,48.78,49.0,115300.0,41.5083,41.6101,41.398,41.5847,115300.0
2011-01-18 10:30:00,49.01,49.15,49.0,49.09,81300.0,41.5931,41.712,41.5847,41.661,81300.0
2011-01-18 11:00:00,49.1,49.11,49.04,49.09,62000.0,41.6695,41.678,41.6186,41.661,62000.0
2011-01-18 11:30:00,49.11,49.11,48.95,48.99,71200.0,41.678,41.678,41.5422,41.5762,71200.0
2011-01-18 12:00:00,48.99,49.09,48.95,49.07,47600.0,41.5762,41.661,41.5422,41.6441,47600.0
2011-01-18 12:30:00,49.08,49.1,49.03,49.05,41300.0,41.6526,41.6695,41.6101,41.6271,41300.0
2011-01-18 13:00:00,49.04,49.09,49.02,49.03,41100.0,41.6186,41.661,41.6016,41.6101,41100.0
2011-01-18 13:30:00,49.02,49.04,48.88,48.9,64600.0,41.6016,41.6186,41.4828,41.4998,64600.0
2011-01-18 14:00:00,48.9,49.03,48.89,49.0,80100.0,41.4998,41.6101,41.4913,41.5847,80100.0
2011-01-18 14:30:00,49.01,49.16,49.0,49.11,93900.0,41.5931,41.7204,41.5847,41.678,93900.0
2011-01-18 15:00:00,49.12,49.13,48.98,49.0,101400.0,41.6865,41.695,41.5677,41.5847,101400.0
2011-01-18 15:30:00,49.0,49.11,48.97,49.09,161600.0,41.5847,41.678,41.5592,41.661,161600.0
2011-01-19 09:30:00,48.99,49.33,48.99,49.31,122000.0,41.5762,41.8647,41.5762,41.8477,122000.0
2011-01-19 10:00:00,49.31,49.74,49.31,49.66,249300.0,41.8477,42.2127,41.8477,42.1448,249300.0
2011-01-19 10:30:00,49.64,49.72,49.49,49.61,143200.0,42.1278,42.1957,42.0005,42.1023,143200.0
2011-01-19 11:00:00,49.58,49.64,49.48,49.62,139700.0,42.0769,42.1278,41.992,42.1108,139700.0
2011-01-19 11:30:00,49.62,49.66,49.58,49.64,58700.0,42.1108,42.1448,42.0769,42.1278,58700.0
2011-01-19 12:00:00,49.64,49.64,49.52,49.53,50700.0,42.1278,42.1278,42.026,42.0345,50700.0
2011-01-19 12:30:00,49.52,49.54,49.46,49.5,71500.0,42.026,42.0429,41.975,42.009,71500.0
2011-01-19 13:00:00,49.5,49.54,49.48,49.52,95500.0,42.009,42.0429,41.992,42.026,95500.0
2011-01-19 13:30:00,49.53,49.71,49.53,49.66,103700.0,42.0345,42.1872,42.0345,42.1448,103700.0
2011-01-19 14:00:00,49.66,49.72,49.61,49.69,161200.0,42.1448,42.1957,42.1023,42.1702,161200.0
2011-01-19 14:30:00,49.7,49.72,49.58,49.65,126800.0,42.1787,42.1957,42.0769,42.1363,126800.0
2011-01-19 15:00:00,49.64,49.68,49.53,49.53,189600.0,42.1278,42.1618,42.0345,42.0345,189600.0
2011-01-19 15:30:00,49.53,49.74,49.5,49.73,298200.0,42.0345,42.2127,42.009,42.2042,298200.0
2011-01-20 09:30:00,49.67,49.78,49.55,49.76,135400.0,42.1533,42.2466,42.0514,42.2296,135400.0
2011-01-20 10:00:00,49.76,49.81,49.68,49.7,117500.0,42.2296,42.2721,42.1618,42.1787,117500.0
2011-01-20 10:30:00,49.7,49.74,49.39,49.5,150600.0,42.1787,42.2127,41.9156,42.009,150600.0
2011-01-20 11:00:00,49.5,49.58,49.44,49.46,46700.0,42.009,42.0769,41.9581,41.975,46700.0
2011-01-20 11:30:00,49.47,49.62,49.43,49.6,39600.0,41.9835,42.1108,41.9496,42.0939,39600.0
2011-01-20 12:00:00,49.6,49.7,49.59,49.66,33400.0,42.0939,42.1787,42.0854,42.1448,33400.0
2011-01-20 12:30:00,49.65,49.77,49.65,49.75,48000.0,42.1363,42.2381,42.1363,42.2212,48000.0
2011-01-20 13:00:00,49.75,49.76,49.63,49.68,44400.0,42.2212,42.2296,42.1193,42.1618,44400.0
2011-01-20 13:30:00,49.67,49.71,49.55,49.58,35800.0,42.1533,42.1872,42.0514,42.0769,35800.0
2011-01-20 14:00:00,49.59,49.79,49.56,49.76,132900.0,42.0854,42.2551,42.0599,42.2296,132900.0
2011-01-20 14:30:00,49.76,49.83,49.72,49.76,112000.0,42.2296,42.2891,42.1957,42.2296,112000.0
2011-01-20 15:00:00,49.76,49.77,49.6,49.63,118300.0,42.2296,42.2381,42.0939,42.1193,118300.0
2011-01-20 15:30:00,49.62,49.65,49.55,49.62,256400.0,42.1108,42.1363,42.0514,42.1108,256400.0
2011-01-21 09:30:00,50.15,50.58,50.08,50.52,376000.0,42.5606,42.9256,42.5012,42.8746,376000.0
2011-01-21 10:00:00,50.52,50.53,50.17,50.17,114800.0,42.8746,42.8831,42.5776,42.5776,114800.0
2011-01-21 10:30:00,50.15,50.2,50.02,50.09,57800.0,42.5606,42.6031,42.4503,42.5097,57800.0
2011-01-21 11:00:00,50.08,50.08,49.92,49.98,57300.0,42.5012,42.5012,42.3654,42.4164,57300.0
2011-01-21 11:30:00,49.97,50.03,49.88,50.03,90000.0,42.4079,42.4588,42.3315,42.4588,90000.0
2011-01-21 12:00:00,50.03,50.2,50.0,50.2,54600.0,42.4588,42.6031,42.4333,42.6031,54600.0
2011-01-21 12:30:00,50.2,50.2,50.0,50.17,76700.0,42.6031,42.6031,42.4333,42.5776,76700.0
2011-01-21 13:00:00,50.17,50.17,50.06,50.1,47500.0,42.5776,42.5776,42.4842,42.5182,47500.0
2011-01-21 13:30:00,50.11,50.18,50.09,50.18,49900.0,42.5267,42.5861,42.5097,42.5861,49900.0
2011-01-21 14:00:00,50.19,50.2,50.11,50.2,120000.0,42.5946,42.6031,42.5267,42.6031,120000.0
2011-01-21 14:30:00,50.19,50.25,50.19,50.2,104900.0,42.5946,42.6455,42.5946,42.6031,104900.0
2011-01-21 15:00:00,50.2,50.23,50.1,50.13,165900.0,42.6031,42.6285,42.5182,42.5437,165900.0
2011-01-21 15:30:00,50.12,50.15,49.98,50.13,309900.0,42.5352,42.5606,42.4164,42.5437,309900.0
2011-01-24 09:30:00,50.16,50.24,49.84,50.02,93300.0,42.5691,42.637,42.2975,42.4503,93300.0
2011-01-24 10:00:00,50.01,50.21,49.98,50.06,63700.0,42.4418,42.6115,42.4164,42.4842,63700.0
2011-01-24 10:30:00,50.06,50.07,49.98,49.99,46900.0,42.4842,42.4927,42.4164,42.4248,46900.0
2011-01-24 11:00:00,50.0,50.08,50.0,50.01,51700.0,42.4333,42.5012,42.4333,42.4418,51700.0
2011-01-24 11:30:00,50.0,50.04,49.95,50.02,50900.0,42.4333,42.4673,42.3909,42.4503,50900.0
2011-01-24 12:00:00,50.01,50.15,50.01,50.15,77000.0,42.4418,42.5606,42.4418,42.5606,77000.0
2011-01-24 12:30:00,50.15,50.34,50.14,50.24,88900.0,42.5606,42.7219,42.5521,42.637,88900.0
2011-01-24 13:00:00,50.24,50.4,50.24,50.39,60300.0,42.637,42.7728,42.637,42.7643,60300.0
2011-01-24 13:30:00,50.38,50.42,50.37,50.42,64600.0,42.7558,42.7898,42.7473,42.7898,64600.0
2011-01-24 14:00:00,50.41,50.6,50.39,50.4,141700.0,42.7813,42.9425,42.7643,42.7728,141700.0
2011-01-24 14:30:00,50.4,50.42,50.38,50.42,74700.0,42.7728,42.7898,42.7558,42.7898,74700.0
2011-01-24 15:00:00,50.42,50.43,50.32,50.33,123900.0,42.7898,42.7983,42.7049,42.7134,123900.0
2011-01-24 15:30:00,50.34,50.38,50.3,50.38,217100.0,42.7219,42.7558,42.6879,42.7558,217100.0
2011-01-25 09:30:00,50.33,50.33,49.93,50.13,57700.0,42.7134,42.7134,42.3739,42.5437,57700.0
2011-01-25 10:00:00,50.13,50.25,50.01,50.16,64700.0,42.5437,42.6455,42.4418,42.5691,64700.0
2011-01-25 10:30:00,50.14,50.37,50.13,50.32,50900.0,42.5521,42.7473,42.5437,42.7049,50900.0
2011-01-25 11:00:00,50.31,50.31,49.99,50.04,44400.0,42.6964,42.6964,42.4248,42.4673,44400.0
2011-01-25 11:30:00,50.03,50.12,49.98,50.03,30500.0,42.4588,42.5352,42.4164,42.4588,30500.0
2011-01-25 12:00:00,50.04,50.11,50.03,50.1,41400.0,42.4673,42.5267,42.4588,42.5182,41400.0
2011-01-25 12:30:00,50.1,50.11,50.04,50.05,28600.0,42.5182,42.5267,42.4673,42.4758,28600.0
2011-01-25 13:00:00,50.06,50.07,49.99,50.0,31700.0,42.4842,42.4927,42.4248,42.4333,31700.0
2011-01-25 13:30:00,50.0,50.02,49.94,49.97,60600.0,42.4333,42.4503,42.3824,42.4079,60600.0
2011-01-25 14:00:00,49.96,49.97,49.63,49.68,98000.0,42.3994,42.4079,42.1193,42.1618,98000.0
2011-01-25 14:30:00,49.67,49.74,49.61,49.71,76100.0,42.1533,42.2127,42.1023,42.1872,76100.0
2011-01-25 15:00:00,49.73,49.84,49.72,49.83,99200.0,42.2042,42.2975,42.1957,42.2891,99200.0
2011-01-25 15:30:00,49.84,49.99,49.75,49.96,203500.0,42.2975,42.4248,42.2212,42.3994,203500.0
2011-01-26 09:30:00,50.15,50.32,50.04,50.17,55000.0,42.5606,42.7049,42.4673,42.5776,55000.0
2011-01-26 10:00:00,50.17,50.41,50.01,50.38,73900.0,42.5776,42.7813,42.4418,42.7558,73900.0
2011-01-26 10:30:00,50.37,50.49,50.25,50.39,37800.0,42.7473,42.8492,42.6455,42.7643,37800.0
2011-01-26 11:00:00,50.39,50.43,50.31,50.39,44300.0,42.7643,42.7983,42.6964,42.7643,44300.0
2011-01-26 11:30:00,50.39,50.39,50.27,50.29,31300.0,42.7643,42.7643,42.6625,42.6794,31300.0
2011-01-26 12:00:00,50.28,50.34,50.22,50.26,15300.0,42.671,42.7219,42.62,42.654,15300.0
2011-01-26 12:30:00,50.27,50.37,50.25,50.34,35100.0,42.6625,42.7473,42.6455,42.7219,35100.0
2011-01-26 13:00:00,50.35,50.37,50.32,50.34,29000.0,42.7304,42.7473,42.7049,42.7219,29000.0
2011-01-26 13:30:00,50.34,50.34,50.28,50.28,21200.0,42.7219,42.7219,42.671,42.671,21200.0
2011-01-26 14:00:00,50.27,50.39,50.22,50.28,49500.0,42.6625,42.7643,42.62,42.671,49500.0
2011-01-26 14:30:00,50.28,50.44,50.22,50.44,73200.0,42.671,42.8067,42.62,42.8067,73200.0
2011-01-26 15:00:00,50.43,50.48,50.38,50.43,55300.0,42.7983,42.8407,42.7558,42.7983,55300.0
2011-01-26 15:30:00,50.43,50.47,50.37,50.43,185900.0,42.7983,42.8322,42.7473,42.7983,185900.0
2011-01-27 09:30:00,50.35,50.46,50.24,50.41,73600.0,42.7304,42.8237,42.637,42.7813,73600.0
2011-01-27 10:00:00,50.42,50.59,50.4,50.56,52000.0,42.7898,42.934,42.7728,42.9086,52000.0
2011-01-27 10:30:00,50.56,50.59,50.4,50.41,54100.0,42.9086,42.934,42.7728,42.7813,54100.0
2011-01-27 11:00:00,50.39,50.41,50.15,50.25,56400.0,42.7643,42.7813,42.5606,42.6455,56400.0
2011-01-27 11:30:00,50.25,50.34,50.15,50.24,69100.0,42.6455,42.7219,42.5606,42.637,69100.0
2011-01-27 12:00:00,50.24,50.34,50.15,50.33,47500.0,42.637,42.7219,42.5606,42.7134,47500.0
2011-01-27 12:30:00,50.34,50.35,50.21,50.21,32400.0,42.7219,42.7304,42.6115,42.6115,32400.0
2011-01-27 13:00:00,50.22,50.24,50.15,50.17,37300.0,42.62,42.637,42.5606,42.5776,37300.0
2011-01-27 13:30:00,50.17,50.2,50.06,50.19,37600.0,42.5776,42.6031,42.4842,42.5946,37600.0
2011-01-27 14:00:00,50.19,50.22,50.12,50.13,53200.0,42.5946,42.62,42.5352,42.5437,53200.0
2011-01-27 14:30:00,50.13,50.22,50.11,50.15,78300.0,42.5437,42.62,42.5267,42.5606,78300.0
2011-01-27 15:00:00,50.14,50.19,50.03,50.06,111100.0,42.5521,42.5946,42.4588,42.4842,111100.0
2011-01-27 15:30:00,50.07,50.08,49.92,49.94,209900.0,42.4927,42.5012,42.3654,42.3824,209900.0
2011-01-28 09:30:00,50.07,50.16,50.01,50.02,59900.0,42.4927,42.5691,42.4418,42.4503,59900.0
2011-01-28 10:00:00,50.03,50.14,49.94,49.95,73700.0,42.4588,42.5521,42.3824,42.3909,73700.0
2011-01-28 10:30:00,49.96,49.99,49.78,49.79,39200.0,42.3994,42.4248,42.2466,42.2551,39200.0
2011-01-28 11:00:00,49.79,49.8,49.61,49.61,36800.0,42.2551,42.2636,42.1023,42.1023,36800.0
2011-01-28 11:30:00,49.61,49.64,49.46,49.47,37300.0,42.1023,42.1278,41.975,41.9835,37300.0
2011-01-28 12:00:00,49.45,49.54,49.35,49.45,41300.0,41.9666,42.0429,41.8817,41.9666,41300.0
2011-01-28 12:30:00,49.44,49.58,49.41,49.47,34700.0,41.9581,42.0769,41.9326,41.9835,34700.0
2011-01-28 13:00:00,49.47,49.47,49.26,49.29,40800.0,41.9835,41.9835,41.8053,41.8308,40800.0
2011-01-28 13:30:00,49.29,49.39,49.24,49.38,32600.0,41.8308,41.9156,41.7883,41.9072,32600.0
2011-01-28 14:00:00,49.38,49.53,49.38,49.44,71400.0,41.9072,42.0345,41.9072,41.9581,71400.0
2011-01-28 14:30:00,49.43,49.53,49.4,49.49,52600.0,41.9496,42.0345,41.9241,42.0005,52600.0
2011-01-28 15:00:00,49.5,49.54,49.28,49.31,114800.0,42.009,42.0429,41.8223,41.8477,114800.0
2011-01-28 15:30:00,49.31,49.36,49.24,49.24,179800.0,41.8477,41.8902,41.7883,41.7883,179800.0
2011-01-31 09:30:00,49.46,49.69,49.36,49.44,53700.0,41.975,42.1702,41.8902,41.9581,53700.0
2011-01-31 10:00:00,49.46,49.7,49.41,49.68,26800.0,41.975,42.1787,41.9326,42.1618,26800.0
2011-01-31 10:30:00,49.68,49.84,49.63,49.77,32100.0,42.1618,42.2975,42.1193,42.2381,32100.0
2011-01-31 11:00:00,49.75,49.79,49.65,49.66,18200.0,42.2212,42.2551,42.1363,42.1448,18200.0
2011-01-31 11:30:00,49.66,49.67,49.53,49.58,29400.0,42.1448,42.1533,42.0345,42.0769,29400.0
2011-01-31 12:00:00,49.58,49.72,49.58,49.69,33100.0,42.0769,42.1957,42.0769,42.1702,33100.0
2011-01-31 12:30:00,49.68,49.69,49.59,49.61,33000.0,42.1618,42.1702,42.0854,42.1023,33000.0
2011-01-31 13:00:00,49.6,49.68,49.59,49.64,32700.0,42.0939,42.1618,42.0854,42.1278,32700.0
2011-01-31 13:30:00,49.65,49.74,49.59,49.74,50000.0,42.1363,42.2127,42.0854,42.2127,50000.0
2011-01-31 14:00:00,49.74,49.78,49.54,49.54,172700.0,42.2127,42.2466,42.0429,42.0429,172700.0
2011-01-31 14:30:00,49.54,49.61,49.49,49.56,74500.0,42.0429,42.1023,42.0005,42.0599,74500.0
2011-01-31 15:00:00,49.57,49.63,49.49,49.55,58200.0,42.0684,42.1193,42.0005,42.0514,58200.0
2011-01-31 15:30:00,49.55,49.7,49.51,49.68,210800.0,42.0514,42.1787,42.0175,42.1618,210800.0
2011-02-01 09:30:00,49.9,50.04,49.74,50.02,86700.0,42.3485,42.4673,42.2127,42.4503,86700.0
2011-02-01 10:00:00,50.05,50.46,50.0,50.35,52200.0,42.4758,42.8237,42.4333,42.7304,52200.0
2011-02-01 10:30:00,50.36,50.43,50.24,50.31,48900.0,42.7388,42.7983,42.637,42.6964,48900.0
2011-02-01 11:00:00,50.31,50.33,50.24,50.31,21800.0,42.6964,42.7134,42.637,42.6964,21800.0
2011-02-01 11:30:00,50.3,50.51,50.29,50.46,38100.0,42.6879,42.8661,42.6794,42.8237,38100.0
2011-02-01 12:00:00,50.46,50.58,50.4,50.55,29900.0,42.8237,42.9256,42.7728,42.9001,29900.0
2011-02-01 12:30:00,50.54,50.67,50.49,50.67,33800.0,42.8916,43.0019,42.8492,43.0019,33800.0
2011-02-01 13:00:00,50.65,50.68,50.61,50.63,29600.0,42.985,43.0104,42.951,42.968,29600.0
2011-02-01 13:30:00,50.64,50.65,50.53,50.54,38700.0,42.9765,42.985,42.8831,42.8916,38700.0
2011-02-01 14:00:00,50.53,50.56,50.48,50.55,55800.0,42.8831,42.9086,42.8407,42.9001,55800.0
2011-02-01 14:30:00,50.55,50.56,50.37,50.44,108500.0,42.9001,42.9086,42.7473,42.8067,108500.0
2011-02-01 15:00:00,50.44,50.48,50.35,50.42,121600.0,42.8067,42.8407,42.7304,42.7898,121600.0
2011-02-01 15:30:00,50.41,50.63,50.39,50.59,286400.0,42.7813,42.968,42.7643,42.934,286400.0
2011-02-02 09:30:00,50.48,50.65,50.32,50.34,85500.0,42.8407,42.985,42.7049,42.7219,85500.0
2011-02-02 10:00:00,50.34,50.47,50.22,50.36,31100.0,42.7219,42.8322,42.62,42.7388,31100.0
2011-02-02 10:30:00,50.36,50.41,50.17,50.35,72800.0,42.7388,42.7813,42.5776,42.7304,72800.0
2011-02-02 11:00:00,50.34,50.38,50.2,50.37,29500.0,42.7219,42.7558,42.6031,42.7473,29500.0
2011-02-02 11:30:00,50.36,50.39,50.29,50.32,18600.0,42.7388,42.7643,42.6794,42.7049,18600.0
2011-02-02 12:00:00,50.32,50.38,50.22,50.28,32000.0,42.7049,42.7558,42.62,42.671,32000.0
2011-02-02 12:30:00,50.27,50.3,50.25,50.26,25900.0,42.6625,42.6879,42.6455,42.654,25900.0
2011-02-02 13:00:00,50.25,50.36,50.24,50.26,98100.0,42.6455,42.7388,42.637,42.654,98100.0
2011-02-02 13:30:00,50.27,50.28,50.18,50.19,25800.0,42.6625,42.671,42.5861,42.5946,25800.0
2011-02-02 14:00:00,50.19,50.22,50.15,50.15,38600.0,42.5946,42.62,42.5606,42.5606,38600.0
2011-02-02 14:30:00,50.16,50.19,50.13,50.16,38000.0,42.5691,42.5946,42.5437,42.5691,38000.0
2011-02-02 15:00:00,50.16,50.18,49.98,49.98,83500.0,42.5691,42.5861,42.4164,42.4164,83500.0
2011-02-02 15:30:00,50.0,50.07,49.95,50.03,141000.0,42.4333,42.4927,42.3909,42.4588,141000.0
2011-02-03 09:30:00,49.97,50.18,49.79,50.0,111400.0,42.4079,42.5861,42.2551,42.4333,111400.0
2011-02-03 10:00:00,50.04,50.04,49.77,49.96,64000.0,42.4673,42.4673,42.2381,42.3994,64000.0
2011-02-03 10:30:00,49.99,50.13,49.97,50.1,64200.0,42.4248,42.5437,42.4079,42.5182,64200.0
2011-02-03 11:00:00,50.11,50.22,50.03,50.21,32200.0,42.5267,42.62,42.4588,42.6115,32200.0
2011-02-03 11:30:00,50.2,50.33,50.2,50.32,38300.0,42.6031,42.7134,42.6031,42.7049,38300.0
2011-02-03 12:00:00,50.29,50.32,50.25,50.3,49200.0,42.6794,42.7049,42.6455,42.6879,49200.0
2011-02-03 12:30:00,50.29,50.3,50.2,50.28,19000.0,42.6794,42.6879,42.6031,42.671,19000.0
2011-02-03 13:00:00,50.28,50.33,50.27,50.3,24000.0,42.671,42.7134,42.6625,42.6879,24000.0
2011-02-03 13:30:00,50.3,50.31,50.18,50.25,25900.0,42.6879,42.6964,42.5861,42.6455,25900.0
2011-02-03 14:00:00,50.25,50.31,50.21,50.23,45800.0,42.6455,42.6964,42.6115,42.6285,45800.0
2011-02-03 14:30:00,50.22,50.26,50.17,50.22,96700.0,42.62,42.654,42.5776,42.62,96700.0
2011-02-03 15:00:00,50.21,50.32,50.21,50.23,111600.0,42.6115,42.7049,42.6115,42.6285,111600.0
2011-02-03 15:30:00,50.22,50.24,50.16,50.19,187900.0,42.62,42.637,42.5691,42.5946,187900.0
2011-02-04 09:30:00,50.15,50.3,50.0,50.16,70100.0,42.5606,42.6879,42.4333,42.5691,70100.0
2011-02-04 10:00:00,50.16,50.31,50.16,50.23,73400.0,42.5691,42.6964,42.5691,42.6285,73400.0
2011-02-04 10:30:00,50.23,50.27,50.08,50.1,93100.0,42.6285,42.6625,42.5012,42.5182,93100.0
2011-02-04 11:00:00,50.09,50.13,49.96,49.99,130400.0,42.5097,42.5437,42.3994,42.4248,130400.0
2011-02-04 11:30:00,49.99,50.26,49.99,50.24,48800.0,42.4248,42.654,42.4248,42.637,48800.0
2011-02-04 12:00:00,50.24,50.31,50.24,50.29,24500.0,42.637,42.6964,42.637,42.6794,24500.0
2011-02-04 12:30:00,50.29,50.43,50.28,50.4,17600.0,42.6794,42.7983,42.671,42.7728,17600.0
2011-02-04 13:00:00,50.39,50.39,50.32,50.36,32500.0,42.7643,42.7643,42.7049,42.7388,32500.0
2011-02-04 13:30:00,50.36,50.45,50.33,50.37,38200.0,42.7388,42.8152,42.7134,42.7473,38200.0
2011-02-04 14:00:00,50.37,50.37,50.31,50.35,27700.0,42.7473,42.7473,42.6964,42.7304,27700.0
2011-02-04 14:30:00,50.34,50.35,50.28,50.32,37200.0,42.7219,42.7304,42.671,42.7049,37200.0
2011-02-04 15:00:00,50.32,50.35,50.27,50.28,75300.0,42.7049,42.7304,42.6625,42.671,75300.0
2011-02-04 15:30:00,50.28,50.29,50.19,50.26,207400.0,42.671,42.6794,42.5946,42.654,207400.0
2011-02-07 09:30:00,50.33,50.5,50.32,50.42,82400.0,42.7134,42.8577,42.7049,42.7898,82400.0
2011-02-07 10:00:00,50.42,50.45,50.23,50.32,84800.0,42.7898,42.8152,42.6285,42.7049,84800.0
2011-02-07 10:30:00,50.31,50.5,50.29,50.5,35600.0,42.6964,42.8577,42.6794,42.8577,35600.0
2011-02-07 11:00:00,50.5,50.54,50.31,50.34,49200.0,42.8577,42.8916,42.6964,42.7219,49200.0
2011-02-07 11:30:00,50.34,50.37,50.32,50.37,68200.0,42.7219,42.7473,42.7049,42.7473,68200.0
2011-02-07 12:00:00,50.37,50.45,50.34,50.38,33400.0,42.7473,42.8152,42.7219,42.7558,33400.0
2011-02-07 12:30:00,50.4,50.41,50.34,50.38,50100.0,42.7728,42.7813,42.7219,42.7558,50100.0
2011-02-07 13:00:00,50.39,50.51,50.39,50.5,36300.0,42.7643,42.8661,42.7643,42.8577,36300.0
2011-02-07 13:30:00,50.48,50.55,50.43,50.52,50200.0,42.8407,42.9001,42.7983,42.8746,50200.0
2011-02-07 14:00:00,50.52,50.58,50.45,50.47,37200.0,42.8746,42.9256,42.8152,42.8322,37200.0
2011-02-07 14:30:00,50.46,50.46,50.35,50.4,75700.0,42.8237,42.8237,42.7304,42.7728,75700.0
2011-02-07 15:00:00,50.39,50.48,50.34,50.42,55500.0,42.7643,42.8407,42.7219,42.7898,55500.0
2011-02-07 15:30:00,50.43,50.54,50.39,50.46,118200.0,42.7983,42.8916,42.7643,42.8237,118200.0
2011-02-08 09:30:00,50.4,50.47,50.26,50.33,61700.0,42.7728,42.8322,42.654,42.7134,61700.0
2011-02-08 10:00:00,50.34,50.39,50.17,50.19,39000.0,42.7219,42.7643,42.5776,42.5946,39000.0
2011-02-08 10:30:00,50.19,50.21,49.97,49.97,56300.0,42.5946,42.6115,42.4079,42.4079,56300.0
2011-02-08 11:00:00,49.99,50.17,49.98,50.13,78500.0,42.4248,42.5776,42.4164,42.5437,78500.0
2011-02-08 11:30:00,50.13,50.23,50.13,50.2,42500.0,42.5437,42.6285,42.5437,42.6031,42500.0
2011-02-08 12:00:00,50.19,50.22,50.11,50.2,42500.0,42.5946,42.62,42.5267,42.6031,42500.0
2011-02-08 12:30:00,50.2,50.33,50.2,50.25,62500.0,42.6031,42.7134,42.6031,42.6455,62500.0
2011-02-08 13:00:00,50.25,50.27,50.18,50.18,31300.0,42.6455,42.6625,42.5861,42.5861,31300.0
2011-02-08 13:30:00,50.18,50.33,50.14,50.23,51100.0,42.5861,42.7134,42.5521,42.6285,51100.0
2011-02-08 14:00:00,50.25,50.33,50.21,50.28,51700.0,42.6455,42.7134,42.6115,42.671,51700.0
2011-02-08 14:30:00,50.28,50.36,50.24,50.26,69300.0,42.671,42.7388,42.637,42.654,69300.0
2011-02-08 15:00:00,50.25,50.43,50.25,50.4,61000.0,42.6455,42.7983,42.6455,42.7728,61000.0
2011-02-08 15:30:00,50.41,50.47,50.37,50.39,212100.0,42.7813,42.8322,42.7473,42.7643,212100.0
2011-02-09 09:30:00,50.39,50.39,50.01,50.1,46000.0,42.7643,42.7643,42.4418,42.5182,46000.0
2011-02-09 10:00:00,50.1,50.17,49.92,49.93,67400.0,42.5182,42.5776,42.3654,42.3739,67400.0
2011-02-09 10:30:00,49.92,50.08,49.9,49.96,30900.0,42.3654,42.5012,42.3485,42.3994,30900.0
2011-02-09 11:00:00,49.93,49.95,49.68,49.74,44900.0,42.3739,42.3909,42.1618,42.2127,44900.0
2011-02-09 11:30:00,49.77,49.88,49.71,49.79,33100.0,42.2381,42.3315,42.1872,42.2551,33100.0
2011-02-09 12:00:00,49.79,49.81,49.71,49.77,38000.0,42.2551,42.2721,42.1872,42.2381,38000.0
2011-02-09 12:30:00,49.77,49.83,49.74,49.77,24600.0,42.2381,42.2891,42.2127,42.2381,24600.0
2011-02-09 13:00:00,49.77,49.83,49.77,49.8,24400.0,42.2381,42.2891,42.2381,42.2636,24400.0
2011-02-09 13:30:00,49.8,49.86,49.76,49.78,31700.0,42.2636,42.3145,42.2296,42.2466,31700.0
2011-02-09 14:00:00,49.77,49.78,49.67,49.7,28800.0,42.2381,42.2466,42.1533,42.1787,28800.0
2011-02-09 14:30:00,49.71,49.73,49.59,49.67,46100.0,42.1872,42.2042,42.0854,42.1533,46100.0
2011-02-09 15:00:00,49.69,49.77,49.69,49.73,63200.0,42.1702,42.2381,42.1702,42.2042,63200.0
2011-02-09 15:30:00,49.72,49.81,49.7,49.79,167300.0,42.1957,42.2721,42.1787,42.2551,167300.0
2011-02-10 09:30:00,49.71,50.03,49.6,50.03,62900.0,42.1872,42.4588,42.0939,42.4588,62900.0
2011-02-10 10:00:00,50.03,50.3,49.92,50.26,74000.0,42.4588,42.6879,42.3654,42.654,74000.0
2011-02-10 10:30:00,50.26,50.3,50.15,50.19,53300.0,42.654,42.6879,42.5606,42.5946,53300.0
2011-02-10 11:00:00,50.19,50.59,50.17,50.58,52500.0,42.5946,42.934,42.5776,42.9256,52500.0
2011-02-10 11:30:00,50.58,50.64,50.41,50.42,75300.0,42.9256,42.9765,42.7813,42.7898,75300.0
2011-02-10 12:00:00,50.41,50.42,50.29,50.38,34200.0,42.7813,42.7898,42.6794,42.7558,34200.0
2011-02-10 12:30:00,50.39,50.41,50.33,50.37,46700.0,42.7643,42.7813,42.7134,42.7473,46700.0
2011-02-10 13:00:00,50.36,50.43,50.3,50.3,44400.0,42.7388,42.7983,42.6879,42.6879,44400.0
2011-02-10 13:30:00,50.29,50.48,50.29,50.44,59900.0,42.6794,42.8407,42.6794,42.8067,59900.0
2011-02-10 14:00:00,50.44,50.53,50.36,50.37,37800.0,42.8067,42.8831,42.7388,42.7473,37800.0
2011-02-10 14:30:00,50.38,50.41,50.29,50.32,31600.0,42.7558,42.7813,42.6794,42.7049,31600.0
2011-02-10 15:00:00,50.33,50.34,50.22,50.25,68600.0,42.7134,42.7219,42.62,42.6455,68600.0
2011-02-10 15:30:00,50.25,50.32,50.13,50.27,286400.0,42.6455,42.7049,42.5437,42.6625,286400.0
2011-02-11 09:30:00,50.08,50.09,49.82,49.92,45100.0,42.5012,42.5097,42.2806,42.3654,45100.0
2011-02-11 10:00:00,49.91,49.97,49.79,49.86,38100.0,42.3569,42.4079,42.2551,42.3145,38100.0
2011-02-11 10:30:00,49.84,49.9,49.79,49.87,75700.0,42.2975,42.3485,42.2551,42.323,75700.0
2011-02-11 11:00:00,49.87,49.94,49.69,49.74,83900.0,42.323,42.3824,42.1702,42.2127,83900.0
2011-02-11 11:30:00,49.73,49.73,49.59,49.64,66800.0,42.2042,42.2042,42.0854,42.1278,66800.0
2011-02-11 12:00:00,49.64,49.64,49.51,49.52,93300.0,42.1278,42.1278,42.0175,42.026,93300.0
2011-02-11 12:30:00,49.52,49.54,49.43,49.44,121100.0,42.026,42.0429,41.9496,41.9581,121100.0
2011-02-11 13:00:00,49.45,49.64,49.42,49.64,51700.0,41.9666,42.1278,41.9411,42.1278,51700.0
2011-02-11 13:30:00,49.64,49.71,49.59,49.59,53300.0,42.1278,42.1872,42.0854,42.0854,53300.0
2011-02-11 14:00:00,49.59,49.83,49.59,49.8,88900.0,42.0854,42.2891,42.0854,42.2636,88900.0
2011-02-11 14:30:00,49.8,49.81,49.7,49.71,79600.0,42.2636,42.2721,42.1787,42.1872,79600.0
2011-02-11 15:00:00,49.71,49.76,49.67,49.7,115900.0,42.1872,42.2296,42.1533,42.1787,115900.0
2011-02-11 15:30:00,49.7,49.7,49.45,49.54,266900.0,42.1787,42.1787,41.9666,42.0429,266900.0
2011-02-14 09:30:00,49.62,49.65,49.38,49.62,91100.0,42.1108,42.1363,41.9072,42.1108,91100.0
2011-02-14 10:00:00,49.63,49.91,49.63,49.9,74700.0,42.1193,42.3569,42.1193,42.3485,74700.0
2011-02-14 10:30:00,49.88,49.95,49.83,49.94,46700.0,42.3315,42.3909,42.2891,42.3824,46700.0
2011-02-14 11:00:00,49.94,49.95,49.82,49.87,70100.0,42.3824,42.3909,42.2806,42.323,70100.0
2011-02-14 11:30:00,49.87,49.88,49.79,49.79,40900.0,42.323,42.3315,42.2551,42.2551,40900.0
2011-02-14 12:00:00,49.8,49.82,49.65,49.66,44800.0,42.2636,42.2806,42.1363,42.1448,44800.0
2011-02-14 12:30:00,49.65,49.83,49.62,49.7,58100.0,42.1363,42.2891,42.1108,42.1787,58100.0
2011-02-14 13:00:00,49.71,49.8,49.67,49.75,75100.0,42.1872,42.2636,42.1533,42.2212,75100.0
2011-02-14 13:30:00,49.77,49.8,49.65,49.65,34900.0,42.2381,42.2636,42.1363,42.1363,34900.0
2011-02-14 14:00:00,49.66,49.69,49.61,49.63,63300.0,42.1448,42.1702,42.1023,42.1193,63300.0
2011-02-14 14:30:00,49.63,49.64,49.52,49.56,138500.0,42.1193,42.1278,42.026,42.0599,138500.0
2011-02-14 15:00:00,49.57,49.61,49.48,49.5,135200.0,42.0684,42.1023,41.992,42.009,135200.0
2011-02-14 15:30:00,49.51,49.54,49.43,49.47,235600.0,42.0175,42.0429,41.9496,41.9835,235600.0
2011-02-15 09:30:00,49.28,49.45,49.2,49.37,79800.0,41.8223,41.9666,41.7544,41.8987,79800.0
2011-02-15 10:00:00,49.35,49.45,49.18,49.44,122100.0,41.8817,41.9666,41.7374,41.9581,122100.0
2011-02-15 10:30:00,49.44,49.61,49.27,49.4,90800.0,41.9581,42.1023,41.8138,41.9241,90800.0
2011-02-15 11:00:00,49.41,49.72,49.4,49.71,67500.0,41.9326,42.1957,41.9241,42.1872,67500.0
2011-02-15 11:30:00,49.71,49.76,49.39,49.42,58300.0,42.1872,42.2296,41.9156,41.9411,58300.0
2011-02-15 12:00:00,49.42,49.51,49.4,49.46,38200.0,41.9411,42.0175,41.9241,41.975,38200.0
2011-02-15 12:30:00,49.45,49.5,49.39,49.4,30800.0,41.9666,42.009,41.9156,41.9241,30800.0
2011-02-15 13:00:00,49.4,49.44,49.33,49.44,51400.0,41.9241,41.9581,41.8647,41.9581,51400.0
2011-02-15 13:30:00,49.44,49.48,49.27,49.3,65100.0,41.9581,41.992,41.8138,41.8393,65100.0
2011-02-15 14:00:00,49.3,49.38,49.25,49.25,124300.0,41.8393,41.9072,41.7968,41.7968,124300.0
2011-02-15 14:30:00,49.26,49.37,49.18,49.18,113000.0,41.8053,41.8987,41.7374,41.7374,113000.0
2011-02-15 15:00:00,49.19,49.42,49.18,49.3,148200.0,41.7459,41.9411,41.7374,41.8393,148200.0
2011-02-15 15:30:00,49.3,49.35,49.2,49.28,270500.0,41.8393,41.8817,41.7544,41.8223,270500.0
2011-02-16 09:30:00,49.35,49.62,49.21,49.23,131900.0,41.8817,42.1108,41.7629,41.7799,131900.0
2011-02-16 10:00:00,49.23,49.54,49.21,49.44,84500.0,41.7799,42.0429,41.7629,41.9581,84500.0
2011-02-16 10:30:00,49.46,49.52,49.35,49.49,130100.0,41.975,42.026,41.8817,42.0005,130100.0
2011-02-16 11:00:00,49.48,49.51,49.35,49.36,93600.0,41.992,42.0175,41.8817,41.8902,93600.0
2011-02-16 11:30:00,49.36,49.63,49.35,49.6,148300.0,41.8902,42.1193,41.8817,42.0939,148300.0
2011-02-16 12:00:00,49.6,49.79,49.55,49.73,198200.0,42.0939,42.2551,42.0514,42.2042,198200.0
2011-02-16 12:30:00,49.72,49.73,49.62,49.65,60400.0,42.1957,42.2042,42.1108,42.1363,60400.0
2011-02-16 13:00:00,49.65,49.78,49.61,49.62,49900.0,42.1363,42.2466,42.1023,42.1108,49900.0
2011-02-16 13:30:00,49.61,49.61,49.48,49.53,37600.0,42.1023,42.1023,41.992,42.0345,37600.0
2011-02-16 14:00:00,49.54,49.72,49.51,49.66,48600.0,42.0429,42.1957,42.0175,42.1448,48600.0
2011-02-16 14:30:00,49.67,49.84,49.67,49.77,41400.0,42.1533,42.2975,42.1533,42.2381,41400.0
2011-02-16 15:00:00,49.78,49.78,49.49,49.52,87300.0,42.2466,42.2466,42.0005,42.026,87300.0
2011-02-16 15:30:00,49.53,49.79,49.48,49.73,275000.0,42.0345,42.2551,41.992,42.2042,275000.0
2011-02-17 09:30:00,48.18,48.51,47.0,47.87,888000.0,40.8888,41.1688,39.8873,40.6257,888000.0
2011-02-17 10:00:00,47.87,48.19,47.79,48.11,1030100.0,40.6257,40.8972,40.5578,40.8293,1030100.0
2011-02-17 10:30:00,48.11,48.5,47.5,47.53,974900.0,40.8293,41.1603,40.3117,40.3371,974900.0
2011-02-17 11:00:00,47.53,47.6,47.5,47.58,418200.0,40.3371,40.3965,40.3117,40.3796,418200.0
2011-02-17 11:30:00,47.59,47.84,47.56,47.82,391800.0,40.388,40.6002,40.3626,40.5832,391800.0
2011-02-17 12:00:00,47.83,48.01,47.82,47.89,281800.0,40.5917,40.7445,40.5832,40.6426,281800.0
2011-02-17 12:30:00,47.9,47.9,47.64,47.68,199000.0,40.6511,40.6511,40.4305,40.4644,199000.0
2011-02-17 13:00:00,47.69,47.87,47.64,47.81,266700.0,40.4729,40.6257,40.4305,40.5747,266700.0
2011-02-17 13:30:00,47.81,47.84,47.5,47.65,406900.0,40.5747,40.6002,40.3117,40.439,406900.0
2011-02-17 14:00:00,47.65,47.81,47.45,47.48,349800.0,40.439,40.5747,40.2692,40.2947,349800.0
2011-02-17 14:30:00,47.48,47.58,47.32,47.33,498900.0,40.2947,40.3796,40.1589,40.1674,498900.0
2011-02-17 15:00:00,47.33,47.44,47.1,47.2,391700.0,40.1674,40.2607,39.9722,40.0571,391700.0
2011-02-17 15:30:00,47.21,47.28,47.08,47.13,930900.0,40.0655,40.125,39.9552,39.9977,930900.0
2011-02-18 09:30:00,47.41,48.07,47.34,48.0,637800.0,40.2353,40.7954,40.1759,40.736,637800.0
2011-02-18 10:00:00,48.0,48.45,47.99,48.43,341500.0,40.736,41.1179,40.7275,41.1009,341500.0
2011-02-18 10:30:00,48.45,48.51,48.26,48.35,344600.0,41.1179,41.1688,40.9566,41.033,344600.0
2011-02-18 11:00:00,48.34,48.58,48.31,48.48,204600.0,41.0245,41.2282,40.9991,41.1434,204600.0
2011-02-18 11:30:00,48.49,48.54,48.45,48.5,142800.0,41.1518,41.1943,41.1179,41.1603,142800.0
2011-02-18 12:00:00,48.49,48.66,48.49,48.63,148500.0,41.1518,41.2961,41.1518,41.2707,148500.0
2011-02-18 12:30:00,48.62,48.7,48.62,48.7,106700.0,41.2622,41.3301,41.2622,41.3301,106700.0
2011-02-18 13:00:00,48.7,48.71,48.62,48.67,87200.0,41.3301,41.3385,41.2622,41.3046,87200.0
2011-02-18 13:30:00,48.67,48.73,48.49,48.51,200000.0,41.3046,41.3555,41.1518,41.1688,200000.0
2011-02-18 14:00:00,48.51,48.6,48.39,48.59,459600.0,41.1688,41.2452,41.067,41.2367,459600.0
2011-02-18 14:30:00,48.59,48.75,48.55,48.71,281000.0,41.2367,41.3725,41.2028,41.3385,281000.0
2011-02-18 15:00:00,48.71,48.87,48.54,48.86,219100.0,41.3385,41.4743,41.1943,41.4658,219100.0
2011-02-18 15:30:00,48.85,49.45,48.85,49.38,804200.0,41.4574,41.9666,41.4574,41.9072,804200.0
2011-02-22 09:30:00,48.79,48.88,48.34,48.79,306200.0,41.4064,41.4828,41.0245,41.4064,306200.0
2011-02-22 10:00:00,48.8,48.94,48.65,48.74,160200.0,41.4149,41.5337,41.2876,41.364,160200.0
2011-02-22 10:30:00,48.72,48.86,48.48,48.75,164700.0,41.347,41.4658,41.1434,41.3725,164700.0
2011-02-22 11:00:00,48.74,48.75,48.42,48.57,176800.0,41.364,41.3725,41.0924,41.2197,176800.0
2011-02-22 11:30:00,48.57,48.57,48.38,48.47,96900.0,41.2197,41.2197,41.0585,41.1349,96900.0
2011-02-22 12:00:00,48.47,48.52,48.32,48.42,71000.0,41.1349,41.1773,41.0076,41.0924,71000.0
2011-02-22 12:30:00,48.42,48.52,48.36,48.39,107700.0,41.0924,41.1773,41.0415,41.067,107700.0
2011-02-22 13:00:00,48.38,48.47,48.35,48.38,90000.0,41.0585,41.1349,41.033,41.0585,90000.0
2011-02-22 13:30:00,48.37,48.41,48.22,48.25,116200.0,41.05,41.0839,40.9227,40.9482,116200.0
2011-02-22 14:00:00,48.25,48.34,48.19,48.29,211800.0,40.9482,41.0245,40.8972,40.9821,211800.0
2011-02-22 14:30:00,48.3,48.32,48.15,48.16,130900.0,40.9906,41.0076,40.8633,40.8718,130900.0
2011-02-22 15:00:00,48.16,48.19,48.04,48.08,165300.0,40.8718,40.8972,40.7699,40.8039,165300.0
2011-02-22 15:30:00,48.08,48.18,48.03,48.14,351400.0,40.8039,40.8888,40.7615,40.8548,351400.0
2011-02-23 09:30:00,48.07,48.54,47.93,48.19,181500.0,40.7954,41.1943,40.6766,40.8972,181500.0
2011-02-23 10:00:00,48.2,48.35,47.95,48.07,151600.0,40.9057,41.033,40.6936,40.7954,151600.0
2011-02-23 10:30:00,48.07,48.11,47.92,48.01,160800.0,40.7954,40.8293,40.6681,40.7445,160800.0
2011-02-23 11:00:00,47.99,48.15,47.89,47.9,87000.0,40.7275,40.8633,40.6426,40.6511,87000.0
2011-02-23 11:30:00,47.89,48.04,47.88,47.94,104100.0,40.6426,40.7699,40.6342,40.6851,104100.0
2011-02-23 12:00:00,47.94,47.95,47.65,47.76,156800.0,40.6851,40.6936,40.439,40.5323,156800.0
2011-02-23 12:30:00,47.77,47.98,47.76,47.89,237200.0,40.5408,40.719,40.5323,40.6426,237200.0
2011-02-23 13:00:00,47.89,47.96,47.69,47.94,90000.0,40.6426,40.702,40.4729,40.6851,90000.0
2011-02-23 13:30:00,47.92,48.13,47.91,48.1,118700.0,40.6681,40.8463,40.6596,40.8209,118700.0
2011-02-23 14:00:00,48.1,48.26,48.03,48.15,131800.0,40.8209,40.9566,40.7615,40.8633,131800.0
2011-02-23 14:30:00,48.14,48.23,48.06,48.19,202400.0,40.8548,40.9312,40.7869,40.8972,202400.0
2011-02-23 15:00:00,48.19,48.2,47.95,48.14,227600.0,40.8972,40.9057,40.6936,40.8548,227600.0
2011-02-23 15:30:00,48.15,48.16,47.9,48.0,425100.0,40.8633,40.8718,40.6511,40.736,425100.0
2011-02-24 09:30:00,47.94,48.09,47.71,47.8,156100.0,40.6851,40.8124,40.4899,40.5663,156100.0
2011-02-24 10:00:00,47.8,48.02,47.66,47.72,247900.0,40.5663,40.753,40.4474,40.4984,247900.0
2011-02-24 10:30:00,47.73,47.94,47.7,47.91,163600.0,40.5069,40.6851,40.4814,40.6596,163600.0
2011-02-24 11:00:00,47.9,47.91,47.62,47.73,147800.0,40.6511,40.6596,40.4135,40.5069,147800.0
2011-02-24 11:30:00,47.75,47.79,47.43,47.55,92200.0,40.5238,40.5578,40.2523,40.3541,92200.0
2011-02-24 12:00:00,47.54,47.55,47.16,47.31,205300.0,40.3456,40.3541,40.0231,40.1504,205300.0
2011-02-24 12:30:00,47.32,47.37,47.26,47.35,99700.0,40.1589,40.2013,40.108,40.1844,99700.0
2011-02-24 13:00:00,47.35,47.44,47.26,47.29,131700.0,40.1844,40.2607,40.108,40.1334,131700.0
2011-02-24 13:30:00,47.29,47.36,47.22,47.28,111400.0,40.1334,40.1928,40.074,40.125,111400.0
2011-02-24 14:00:00,47.3,47.68,47.29,47.62,159600.0,40.1419,40.4644,40.1334,40.4135,159600.0
2011-02-24 14:30:00,47.63,47.71,47.58,47.61,201900.0,40.422,40.4899,40.3796,40.405,201900.0
2011-02-24 15:00:00,47.61,47.7,47.55,47.59,215000.0,40.405,40.4814,40.3541,40.388,215000.0
2011-02-24 15:30:00,47.59,47.68,47.46,47.48,304000.0,40.388,40.4644,40.2777,40.2947,304000.0
2011-02-25 09:30:00,47.61,47.75,47.42,47.44,71400.0,40.405,40.5238,40.2438,40.2607,71400.0
2011-02-25 10:00:00,47.45,47.66,47.27,47.46,160700.0,40.2692,40.4474,40.1165,40.2777,160700.0
2011-02-25 10:30:00,47.45,47.53,47.23,47.53,160200.0,40.2692,40.3371,40.0825,40.3371,160200.0
2011-02-25 11:00:00,47.53,47.63,47.5,47.55,140300.0,40.3371,40.422,40.3117,40.3541,140300.0
2011-02-25 11:30:00,47.54,47.69,47.44,47.69,108100.0,40.3456,40.4729,40.2607,40.4729,108100.0
2011-02-25 12:00:00,47.67,48.04,47.66,47.94,184800.0,40.4559,40.7699,40.4474,40.6851,184800.0
2011-02-25 12:30:00,47.93,47.95,47.85,47.94,43700.0,40.6766,40.6936,40.6087,40.6851,43700.0
2011-02-25 13:00:00,47.94,48.1,47.92,48.1,90400.0,40.6851,40.8209,40.6681,40.8209,90400.0
2011-02-25 13:30:00,48.1,48.16,48.0,48.02,106200.0,40.8209,40.8718,40.736,40.753,106200.0
2011-02-25 14:00:00,48.02,48.19,48.0,48.16,137400.0,40.753,40.8972,40.736,40.8718,137400.0
2011-02-25 14:30:00,48.17,48.38,48.16,48.36,189600.0,40.8803,41.0585,40.8718,41.0415,189600.0
2011-02-25 15:00:00,48.37,48.41,48.22,48.24,188400.0,41.05,41.0839,40.9227,40.9397,188400.0
2011-02-25 15:30:00,48.25,48.32,48.09,48.25,433500.0,40.9482,41.0076,40.8124,40.9482,433500.0
2011-02-28 09:30:00,48.16,48.29,47.96,48.05,143800.0,40.8718,40.9821,40.702,40.7784,143800.0
2011-02-28 10:00:00,48.06,48.18,47.85,47.87,165600.0,40.7869,40.8888,40.6087,40.6257,165600.0
2011-02-28 10:30:00,47.85,47.97,47.8,47.89,141200.0,40.6087,40.7105,40.5663,40.6426,141200.0
2011-02-28 11:00:00,47.91,48.11,47.91,47.97,197000.0,40.6596,40.8293,40.6596,40.7105,197000.0
2011-02-28 11:30:00,47.97,48.07,47.83,47.96,180800.0,40.7105,40.7954,40.5917,40.702,180800.0
2011-02-28 12:00:00,47.96,47.96,47.73,47.86,101200.0,40.702,40.702,40.5069,40.6172,101200.0
2011-02-28 12:30:00,47.86,47.91,47.8,47.81,102400.0,40.6172,40.6596,40.5663,40.5747,102400.0
2011-02-28 13:00:00,47.8,47.97,47.78,47.79,174400.0,40.5663,40.7105,40.5493,40.5578,174400.0
2011-02-28 13:30:00,47.81,48.11,47.8,48.09,181200.0,40.5747,40.8293,40.5663,40.8124,181200.0
2011-02-28 14:00:00,48.09,48.38,48.09,48.37,145100.0,40.8124,41.0585,40.8124,41.05,145100.0
2011-02-28 14:30:00,48.38,48.69,48.37,48.66,280800.0,41.0585,41.3216,41.05,41.2961,280800.0
2011-02-28 15:00:00,48.67,48.71,48.52,48.53,222200.0,41.3046,41.3385,41.1773,41.1858,222200.0
2011-02-28 15:30:00,48.53,48.65,48.44,48.65,277600.0,41.1858,41.2876,41.1094,41.2876,277600.0
2011-03-01 09:30:00,48.68,49.72,48.68,49.65,287000.0,41.3131,42.1957,41.3131,42.1363,287000.0
2011-03-01 10:00:00,49.66,49.75,49.07,49.16,194400.0,42.1448,42.2212,41.6441,41.7204,194400.0
2011-03-01 10:30:00,49.16,49.19,48.89,49.1,183100.0,41.7204,41.7459,41.4913,41.6695,183100.0
2011-03-01 11:00:00,49.11,49.35,48.98,48.99,128600.0,41.678,41.8817,41.5677,41.5762,128600.0
2011-03-01 11:30:00,48.97,49.03,48.79,48.81,85300.0,41.5592,41.6101,41.4064,41.4234,85300.0
2011-03-01 12:00:00,48.82,48.9,48.72,48.86,96600.0,41.4319,41.4998,41.347,41.4658,96600.0
2011-03-01 12:30:00,48.85,48.95,48.81,48.92,85200.0,41.4574,41.5422,41.4234,41.5168,85200.0
2011-03-01 13:00:00,48.9,48.95,48.74,48.78,118200.0,41.4998,41.5422,41.364,41.398,118200.0
2011-03-01 13:30:00,48.79,48.9,48.67,48.83,79600.0,41.4064,41.4998,41.3046,41.4404,79600.0
2011-03-01 14:00:00,48.83,48.94,48.7,48.75,164100.0,41.4404,41.5337,41.3301,41.3725,164100.0
2011-03-01 14:30:00,48.74,48.76,48.53,48.75,171300.0,41.364,41.381,41.1858,41.3725,171300.0
2011-03-01 15:00:00,48.75,48.81,48.58,48.65,218400.0,41.3725,41.4234,41.2282,41.2876,218400.0
2011-03-01 15:30:00,48.65,48.69,48.43,48.44,322600.0,41.2876,41.3216,41.1009,41.1094,322600.0
2011-03-02 09:30:00,48.33,48.5,48.08,48.16,108500.0,41.0161,41.1603,40.8039,40.8718,108500.0
2011-03-02 10:00:00,48.16,48.47,48.13,48.43,65200.0,40.8718,41.1349,40.8463,41.1009,65200.0
2011-03-02 10:30:00,48.4,48.54,48.32,48.4,67500.0,41.0755,41.1943,41.0076,41.0755,67500.0
2011-03-02 11:00:00,48.41,48.52,48.28,48.28,61500.0,41.0839,41.1773,40.9736,40.9736,61500.0
2011-03-02 11:30:00,48.27,48.36,48.16,48.16,69100.0,40.9651,41.0415,40.8718,40.8718,69100.0
2011-03-02 12:00:00,48.15,48.36,48.05,48.35,112300.0,40.8633,41.0415,40.7784,41.033,112300.0
2011-03-02 12:30:00,48.34,48.41,48.22,48.25,70800.0,41.0245,41.0839,40.9227,40.9482,70800.0
2011-03-02 13:00:00,48.27,48.37,48.23,48.33,115700.0,40.9651,41.05,40.9312,41.0161,115700.0
2011-03-02 13:30:00,48.34,48.5,48.33,48.43,93700.0,41.0245,41.1603,41.0161,41.1009,93700.0
2011-03-02 14:00:00,48.42,48.57,48.38,48.52,111900.0,41.0924,41.2197,41.0585,41.1773,111900.0
2011-03-02 14:30:00,48.51,48.58,48.39,48.4,155700.0,41.1688,41.2282,41.067,41.0755,155700.0
2011-03-02 15:00:00,48.4,48.52,48.33,48.35,89300.0,41.0755,41.1773,41.0161,41.033,89300.0
2011-03-02 15:30:00,48.35,48.36,48.24,48.28,238800.0,41.033,41.0415,40.9397,40.9736,238800.0
2011-03-03 09:30:00,48.85,48.99,48.6,48.65,233400.0,41.4574,41.5762,41.2452,41.2876,233400.0
2011-03-03 10:00:00,48.64,48.67,48.47,48.64,164900.0,41.2791,41.3046,41.1349,41.2791,164900.0
2011-03-03 10:30:00,48.64,48.69,48.54,48.55,102200.0,41.2791,41.3216,41.1943,41.2028,102200.0
2011-03-03 11:00:00,48.57,48.71,48.57,48.61,75900.0,41.2197,41.3385,41.2197,41.2537,75900.0
2011-03-03 11:30:00,48.62,48.7,48.6,48.68,85100.0,41.2622,41.3301,41.2452,41.3131,85100.0
2011-03-03 12:00:00,48.67,48.68,48.58,48.67,76500.0,41.3046,41.3131,41.2282,41.3046,76500.0
2011-03-03 12:30:00,48.67,48.67,48.65,48.67,45400.0,41.3046,41.3046,41.2876,41.3046,45400.0
2011-03-03 13:00:00,48.67,48.67,48.65,48.66,50500.0,41.3046,41.3046,41.2876,41.2961,50500.0
2011-03-03 13:30:00,48.66,48.74,48.66,48.69,87400.0,41.2961,41.364,41.2961,41.3216,87400.0
2011-03-03 14:00:00,48.7,48.72,48.66,48.7,119000.0,41.3301,41.347,41.2961,41.3301,119000.0
2011-03-03 14:30:00,48.7,48.85,48.69,48.85,147100.0,41.3301,41.4574,41.3216,41.4574,147100.0
2011-03-03 15:00:00,48.85,48.91,48.8,48.9,87400.0,41.4574,41.5083,41.4149,41.4998,87400.0
2011-03-03 15:30:00,48.89,49.01,48.82,48.99,409700.0,41.4913,41.5931,41.4319,41.5762,409700.0
2011-03-04 09:30:00,48.68,48.75,48.53,48.55,67100.0,41.4626,41.5222,41.3349,41.3519,67100.0
2011-03-04 10:00:00,48.55,48.58,48.18,48.22,59000.0,41.3519,41.3774,41.0367,41.0708,59000.0
2011-03-04 10:30:00,48.23,48.49,48.2,48.49,68300.0,41.0793,41.3008,41.0538,41.3008,68300.0
2011-03-04 11:00:00,48.47,48.57,48.39,48.56,52700.0,41.2837,41.3689,41.2156,41.3604,52700.0
2011-03-04 11:30:00,48.55,48.6,48.42,48.46,62300.0,41.3519,41.3945,41.2412,41.2752,62300.0
2011-03-04 12:00:00,48.45,48.47,48.17,48.21,69300.0,41.2667,41.2837,41.0282,41.0623,69300.0
2011-03-04 12:30:00,48.22,48.3,48.16,48.22,85300.0,41.0708,41.139,41.0197,41.0708,85300.0
2011-03-04 13:00:00,48.22,48.28,48.16,48.18,27300.0,41.0708,41.1219,41.0197,41.0367,27300.0
2011-03-04 13:30:00,48.21,48.28,48.05,48.06,55500.0,41.0623,41.1219,40.926,40.9345,55500.0
2011-03-04 14:00:00,48.06,48.24,48.05,48.23,58700.0,40.9345,41.0878,40.926,41.0793,58700.0
2011-03-04 14:30:00,48.23,48.23,48.11,48.18,38600.0,41.0793,41.0793,40.9771,41.0367,38600.0
2011-03-04 15:00:00,48.19,48.27,48.06,48.08,83000.0,41.0453,41.1134,40.9345,40.9516,83000.0
2011-03-04 15:30:00,48.08,48.44,48.0,48.31,240000.0,40.9516,41.2582,40.8834,41.1475,240000.0
2011-03-07 09:30:00,48.51,48.66,48.25,48.41,97300.0,41.3178,41.4456,41.0964,41.2326,97300.0
2011-03-07 10:00:00,48.42,48.51,48.25,48.44,47300.0,41.2412,41.3178,41.0964,41.2582,47300.0
2011-03-07 10:30:00,48.44,48.44,48.17,48.24,79500.0,41.2582,41.2582,41.0282,41.0878,79500.0
2011-03-07 11:00:00,48.24,48.27,47.78,47.81,133000.0,41.0878,41.1134,40.696,40.7216,133000.0
2011-03-07 11:30:00,47.8,48.01,47.64,47.72,124300.0,40.7131,40.8919,40.5768,40.6449,124300.0
2011-03-07 12:00:00,47.71,47.85,47.61,47.71,52600.0,40.6364,40.7557,40.5513,40.6364,52600.0
2011-03-07 12:30:00,47.73,47.82,47.69,47.71,34700.0,40.6535,40.7301,40.6194,40.6364,34700.0
2011-03-07 13:00:00,47.7,47.72,47.54,47.55,65200.0,40.6279,40.6449,40.4916,40.5001,65200.0
2011-03-07 13:30:00,47.55,47.58,47.5,47.54,62600.0,40.5001,40.5257,40.4576,40.4916,62600.0
2011-03-07 14:00:00,47.53,47.6,47.46,47.5,98100.0,40.4831,40.5427,40.4235,40.4576,98100.0
2011-03-07 14:30:00,47.5,47.55,47.45,47.5,89600.0,40.4576,40.5001,40.415,40.4576,89600.0
2011-03-07 15:00:00,47.5,47.56,47.42,47.51,207700.0,40.4576,40.5087,40.3894,40.4661,207700.0
2011-03-07 15:30:00,47.5,47.56,47.39,47.45,456800.0,40.4576,40.5087,40.3639,40.415,456800.0
2011-03-08 09:30:00,47.59,47.65,47.32,47.51,100100.0,40.5342,40.5853,40.3043,40.4661,100100.0
2011-03-08 10:00:00,47.52,47.66,47.42,47.5,215500.0,40.4746,40.5938,40.3894,40.4576,215500.0
2011-03-08 10:30:00,47.5,47.71,47.48,47.66,95200.0,40.4576,40.6364,40.4405,40.5938,95200.0
2011-03-08 11:00:00,47.66,47.86,47.55,47.86,93500.0,40.5938,40.7642,40.5001,40.7642,93500.0
2011-03-08 11:30:00,47.86,48.01,47.85,48.0,70700.0,40.7642,40.8919,40.7557,40.8834,70700.0
2011-03-08 12:00:00,48.0,48.12,48.0,48.11,57100.0,40.8834,40.9856,40.8834,40.9771,57100.0
2011-03-08 12:30:00,48.11,48.11,47.99,48.02,49600.0,40.9771,40.9771,40.8749,40.9005,49600.0
2011-03-08 13:00:00,48.01,48.02,47.94,48.01,41100.0,40.8919,40.9005,40.8323,40.8919,41100.0
2011-03-08 13:30:00,48.0,48.01,47.97,47.98,49100.0,40.8834,40.8919,40.8579,40.8664,49100.0
2011-03-08 14:00:00,47.98,47.99,47.9,47.92,83400.0,40.8664,40.8749,40.7983,40.8153,83400.0
2011-03-08 14:30:00,47.92,47.96,47.9,47.95,102400.0,40.8153,40.8494,40.7983,40.8408,102400.0
2011-03-08 15:00:00,47.95,48.0,47.9,47.94,119700.0,40.8408,40.8834,40.7983,40.8323,119700.0
2011-03-08 15:30:00,47.95,47.95,47.87,47.94,281300.0,40.8408,40.8408,40.7727,40.8323,281300.0
2011-03-09 09:30:00,47.95,48.01,47.31,47.5,75300.0,40.8408,40.8919,40.2957,40.4576,75300.0
2011-03-09 10:00:00,47.5,47.59,47.33,47.55,102700.0,40.4576,40.5342,40.3128,40.5001,102700.0
2011-03-09 10:30:00,47.57,47.67,47.4,47.43,60300.0,40.5172,40.6024,40.3724,40.3979,60300.0
2011-03-09 11:00:00,47.42,47.44,47.3,47.37,88300.0,40.3894,40.4065,40.2872,40.3468,88300.0
2011-03-09 11:30:00,47.37,47.44,47.29,47.37,109700.0,40.3468,40.4065,40.2787,40.3468,109700.0
2011-03-09 12:00:00,47.37,47.57,47.37,47.56,114500.0,40.3468,40.5172,40.3468,40.5087,114500.0
2011-03-09 12:30:00,47.57,47.76,47.56,47.67,84300.0,40.5172,40.679,40.5087,40.6024,84300.0
2011-03-09 13:00:00,47.69,47.79,47.67,47.72,173800.0,40.6194,40.7046,40.6024,40.6449,173800.0
2011-03-09 13:30:00,47.73,47.75,47.54,47.55,94800.0,40.6535,40.6705,40.4916,40.5001,94800.0
2011-03-09 14:00:00,47.55,47.56,47.5,47.55,169700.0,40.5001,40.5087,40.4576,40.5001,169700.0
2011-03-09 14:30:00,47.53,47.67,47.53,47.6,243700.0,40.4831,40.6024,40.4831,40.5427,243700.0
2011-03-09 15:00:00,47.6,47.6,47.58,47.6,259500.0,40.5427,40.5427,40.5257,40.5427,259500.0
2011-03-09 15:30:00,47.6,47.67,47.52,47.61,271300.0,40.5427,40.6024,40.4746,40.5513,271300.0
2011-03-10 09:30:00,47.23,47.3,47.07,47.1,165500.0,40.2276,40.2872,40.0913,40.1169,165500.0
2011-03-10 10:00:00,47.11,47.13,46.8,47.1,236400.0,40.1254,40.1424,39.8613,40.1169,236400.0
2011-03-10 10:30:00,47.1,47.2,46.99,47.18,137600.0,40.1169,40.202,40.0232,40.185,137600.0
2011-03-10 11:00:00,47.18,47.36,47.16,47.28,137400.0,40.185,40.3383,40.168,40.2702,137400.0
2011-03-10 11:30:00,47.27,47.52,47.23,47.49,174800.0,40.2617,40.4746,40.2276,40.449,174800.0
2011-03-10 12:00:00,47.5,47.56,47.39,47.43,64400.0,40.4576,40.5087,40.3639,40.3979,64400.0
2011-03-10 12:30:00,47.42,47.53,47.42,47.51,128100.0,40.3894,40.4831,40.3894,40.4661,128100.0
2011-03-10 13:00:00,47.5,47.62,47.46,47.52,133400.0,40.4576,40.5598,40.4235,40.4746,133400.0
2011-03-10 13:30:00,47.52,47.67,47.35,47.65,174400.0,40.4746,40.6024,40.3298,40.5853,174400.0
2011-03-10 14:00:00,47.66,47.84,47.6,47.67,124000.0,40.5938,40.7472,40.5427,40.6024,124000.0
2011-03-10 14:30:00,47.67,47.93,47.67,47.88,191400.0,40.6024,40.8238,40.6024,40.7812,191400.0
2011-03-10 15:00:00,47.88,48.09,47.88,48.05,329000.0,40.7812,40.9601,40.7812,40.926,329000.0
2011-03-10 15:30:00,48.06,48.2,47.99,48.0,599400.0,40.9345,41.0538,40.8749,40.8834,599400.0
2011-03-11 09:30:00,47.59,48.21,47.59,47.87,109500.0,40.5342,41.0623,40.5342,40.7727,109500.0
2011-03-11 10:00:00,47.88,48.19,47.81,48.07,103300.0,40.7812,41.0453,40.7216,40.9431,103300.0
2011-03-11 10:30:00,48.06,48.24,47.97,48.2,140100.0,40.9345,41.0878,40.8579,41.0538,140100.0
2011-03-11 11:00:00,48.2,48.44,48.15,48.41,133800.0,41.0538,41.2582,41.0112,41.2326,133800.0
2011-03-11 11:30:00,48.41,48.95,48.4,48.89,206100.0,41.2326,41.6926,41.2241,41.6415,206100.0
2011-03-11 12:00:00,48.89,48.93,48.56,48.64,66700.0,41.6415,41.6755,41.3604,41.4285,66700.0
2011-03-11 12:30:00,48.64,48.66,48.54,48.61,48900.0,41.4285,41.4456,41.3434,41.403,48900.0
2011-03-11 13:00:00,48.61,48.61,48.43,48.47,50600.0,41.403,41.403,41.2497,41.2837,50600.0
2011-03-11 13:30:00,48.47,48.56,48.47,48.52,62600.0,41.2837,41.3604,41.2837,41.3263,62600.0
2011-03-11 14:00:00,48.52,48.59,48.49,48.49,117000.0,41.3263,41.386,41.3008,41.3008,117000.0
2011-03-11 14:30:00,48.49,48.53,48.44,48.52,80000.0,41.3008,41.3349,41.2582,41.3263,80000.0
2011-03-11 15:00:00,48.52,48.67,48.51,48.63,93200.0,41.3263,41.4541,41.3178,41.42,93200.0
2011-03-11 15:30:00,48.63,48.73,48.56,48.67,382500.0,41.42,41.5052,41.3604,41.4541,382500.0
2011-03-14 09:30:00,48.46,48.98,48.29,48.81,110600.0,41.2752,41.7181,41.1304,41.5733,110600.0
2011-03-14 10:00:00,48.78,48.86,48.75,48.79,103400.0,41.5478,41.6159,41.5222,41.5563,103400.0
2011-03-14 10:30:00,48.79,48.83,48.58,48.69,116700.0,41.5563,41.5904,41.3774,41.4711,116700.0
2011-03-14 11:00:00,48.68,48.79,48.58,48.64,250800.0,41.4626,41.5563,41.3774,41.4285,250800.0
2011-03-14 11:30:00,48.62,48.78,48.46,48.53,98700.0,41.4115,41.5478,41.2752,41.3349,98700.0
2011-03-14 12:00:00,48.52,48.61,48.46,48.56,58100.0,41.3263,41.403,41.2752,41.3604,58100.0
2011-03-14 12:30:00,48.57,48.65,48.54,48.65,56500.0,41.3689,41.4371,41.3434,41.4371,56500.0
2011-03-14 13:00:00,48.64,48.65,48.54,48.58,43400.0,41.4285,41.4371,41.3434,41.3774,43400.0
2011-03-14 13:30:00,48.59,48.73,48.52,48.68,54900.0,41.386,41.5052,41.3263,41.4626,54900.0
2011-03-14 14:00:00,48.68,48.85,48.65,48.85,61500.0,41.4626,41.6074,41.4371,41.6074,61500.0
2011-03-14 14:30:00,48.86,48.87,48.64,48.64,77700.0,41.6159,41.6244,41.4285,41.4285,77700.0
2011-03-14 15:00:00,48.65,48.87,48.64,48.82,135800.0,41.4371,41.6244,41.4285,41.5819,135800.0
2011-03-14 15:30:00,48.82,48.94,48.79,48.83,356700.0,41.5819,41.6841,41.5563,41.5904,356700.0
2011-03-15 09:30:00,47.87,48.53,47.81,48.43,185900.0,40.7727,41.3349,40.7216,41.2497,185900.0
2011-03-15 10:00:00,48.44,49.0,48.4,48.98,190600.0,41.2582,41.7352,41.2241,41.7181,190600.0
2011-03-15 10:30:00,48.98,49.0,48.76,48.77,153500.0,41.7181,41.7352,41.5308,41.5393,153500.0
2011-03-15 11:00:00,48.78,48.78,48.57,48.72,120400.0,41.5478,41.5478,41.3689,41.4967,120400.0
2011-03-15 11:30:00,48.72,48.77,48.56,48.58,100600.0,41.4967,41.5393,41.3604,41.3774,100600.0
2011-03-15 12:00:00,48.59,48.82,48.58,48.77,86300.0,41.386,41.5819,41.3774,41.5393,86300.0
2011-03-15 12:30:00,48.77,48.77,48.43,48.57,70700.0,41.5393,41.5393,41.2497,41.3689,70700.0
2011-03-15 13:00:00,48.57,48.57,48.39,48.49,83300.0,41.3689,41.3689,41.2156,41.3008,83300.0
2011-03-15 13:30:00,48.49,48.68,48.48,48.65,68100.0,41.3008,41.4626,41.2923,41.4371,68100.0
2011-03-15 14:00:00,48.66,48.75,48.56,48.69,148200.0,41.4456,41.5222,41.3604,41.4711,148200.0
2011-03-15 14:30:00,48.7,48.82,48.59,48.78,136700.0,41.4796,41.5819,41.386,41.5478,136700.0
2011-03-15 15:00:00,48.77,49.06,48.76,48.96,182700.0,41.5393,41.7863,41.5308,41.7011,182700.0
2011-03-15 15:30:00,48.96,49.09,48.86,48.89,442200.0,41.7011,41.8118,41.6159,41.6415,442200.0
2011-03-16 09:30:00,48.73,48.94,48.41,48.77,186500.0,41.5052,41.6841,41.2326,41.5393,186500.0
2011-03-16 10:00:00,48.77,48.91,48.71,48.81,145300.0,41.5393,41.6585,41.4882,41.5733,145300.0
2011-03-16 10:30:00,48.82,48.9,48.55,48.58,98300.0,41.5819,41.65,41.3519,41.3774,98300.0
2011-03-16 11:00:00,48.53,48.73,48.24,48.49,207800.0,41.3349,41.5052,41.0878,41.3008,207800.0
2011-03-16 11:30:00,48.5,48.6,48.32,48.34,80500.0,41.3093,41.3945,41.156,41.173,80500.0
2011-03-16 12:00:00,48.37,48.41,48.16,48.41,83300.0,41.1986,41.2326,41.0197,41.2326,83300.0
2011-03-16 12:30:00,48.41,48.53,48.3,48.37,74700.0,41.2326,41.3349,41.139,41.1986,74700.0
2011-03-16 13:00:00,48.37,48.4,48.2,48.27,41300.0,41.1986,41.2241,41.0538,41.1134,41300.0
2011-03-16 13:30:00,48.27,48.34,48.11,48.18,69900.0,41.1134,41.173,40.9771,41.0367,69900.0
2011-03-16 14:00:00,48.18,48.22,47.85,48.15,121400.0,41.0367,41.0708,40.7557,41.0112,121400.0
2011-03-16 14:30:00,48.14,48.55,48.08,48.37,143200.0,41.0027,41.3519,40.9516,41.1986,143200.0
2011-03-16 15:00:00,48.36,48.5,48.19,48.26,138600.0,41.1901,41.3093,41.0453,41.1049,138600.0
2011-03-16 15:30:00,48.26,48.38,48.12,48.14,228400.0,41.1049,41.2071,40.9856,41.0027,228400.0
2011-03-17 09:30:00,48.72,48.89,48.4,48.45,83700.0,41.4967,41.6415,41.2241,41.2667,83700.0
2011-03-17 10:00:00,48.47,48.59,48.35,48.4,208700.0,41.2837,41.386,41.1815,41.2241,208700.0
2011-03-17 10:30:00,48.39,48.43,48.29,48.36,78400.0,41.2156,41.2497,41.1304,41.1901,78400.0
2011-03-17 11:00:00,48.36,48.4,48.16,48.18,85400.0,41.1901,41.2241,41.0197,41.0367,85400.0
2011-03-17 11:30:00,48.19,48.28,48.15,48.16,63200.0,41.0453,41.1219,41.0112,41.0197,63200.0
2011-03-17 12:00:00,48.17,48.29,48.11,48.23,59200.0,41.0282,41.1304,40.9771,41.0793,59200.0
2011-03-17 12:30:00,48.23,48.26,48.12,48.22,51300.0,41.0793,41.1049,40.9856,41.0708,51300.0
2011-03-17 13:00:00,48.22,48.29,48.06,48.07,63200.0,41.0708,41.1304,40.9345,40.9431,63200.0
2011-03-17 13:30:00,48.05,48.15,47.84,47.91,167300.0,40.926,41.0112,40.7472,40.8068,167300.0
2011-03-17 14:00:00,47.92,47.93,47.78,47.82,158000.0,40.8153,40.8238,40.696,40.7301,158000.0
2011-03-17 14:30:00,47.83,47.93,47.82,47.9,154100.0,40.7386,40.8238,40.7301,40.7983,154100.0
2011-03-17 15:00:00,47.9,47.92,47.79,47.84,145200.0,40.7983,40.8153,40.7046,40.7472,145200.0
2011-03-17 15:30:00,47.84,47.92,47.79,47.82,433700.0,40.7472,40.8153,40.7046,40.7301,433700.0
2011-03-18 09:30:00,48.47,48.53,48.25,48.3,331400.0,41.2837,41.3349,41.0964,41.139,331400.0
2011-03-18 10:00:00,48.31,48.42,48.31,48.36,115000.0,41.1475,41.2412,41.1475,41.1901,115000.0
2011-03-18 10:30:00,48.36,48.36,48.18,48.34,93400.0,41.1901,41.1901,41.0367,41.173,93400.0
2011-03-18 11:00:00,48.35,48.37,48.22,48.33,153600.0,41.1815,41.1986,41.0708,41.1645,153600.0
2011-03-18 11:30:00,48.32,48.45,48.28,48.4,109400.0,41.156,41.2667,41.1219,41.2241,109400.0
2011-03-18 12:00:00,48.41,48.46,48.29,48.31,90300.0,41.2326,41.2752,41.1304,41.1475,90300.0
2011-03-18 12:30:00,48.3,48.33,48.12,48.14,112100.0,41.139,41.1645,40.9856,41.0027,112100.0
2011-03-18 13:00:00,48.14,48.2,47.84,47.88,260900.0,41.0027,41.0538,40.7472,40.7812,260900.0
2011-03-18 13:30:00,47.88,48.05,47.84,48.0,110600.0,40.7812,40.926,40.7472,40.8834,110600.0
2011-03-18 14:00:00,48.0,48.0,47.73,47.76,122800.0,40.8834,40.8834,40.6535,40.679,122800.0
2011-03-18 14:30:00,47.77,47.81,47.62,47.68,227000.0,40.6875,40.7216,40.5598,40.6109,227000.0
2011-03-18 15:00:00,47.66,47.77,47.57,47.74,204300.0,40.5938,40.6875,40.5172,40.662,204300.0
2011-03-18 15:30:00,47.75,47.77,47.63,47.72,387900.0,40.6705,40.6875,40.5683,40.6449,387900.0
2011-03-21 09:30:00,48.2,48.81,48.13,48.71,247600.0,41.0538,41.5733,40.9942,41.4882,247600.0
2011-03-21 10:00:00,48.71,48.81,48.55,48.8,115800.0,41.4882,41.5733,41.3519,41.5648,115800.0
2011-03-21 10:30:00,48.81,48.93,48.78,48.92,95900.0,41.5733,41.6755,41.5478,41.667,95900.0
2011-03-21 11:00:00,48.92,49.0,48.82,48.84,68500.0,41.667,41.7352,41.5819,41.5989,68500.0
2011-03-21 11:30:00,48.84,48.87,48.75,48.81,67500.0,41.5989,41.6244,41.5222,41.5733,67500.0
2011-03-21 12:00:00,48.81,48.84,48.78,48.8,76600.0,41.5733,41.5989,41.5478,41.5648,76600.0
2011-03-21 12:30:00,48.8,48.81,48.51,48.51,62200.0,41.5648,41.5733,41.3178,41.3178,62200.0
2011-03-21 13:00:00,48.51,48.62,48.39,48.49,82500.0,41.3178,41.4115,41.2156,41.3008,82500.0
2011-03-21 13:30:00,48.5,48.71,48.49,48.71,65600.0,41.3093,41.4882,41.3008,41.4882,65600.0
2011-03-21 14:00:00,48.7,48.82,48.68,48.82,80300.0,41.4796,41.5819,41.4626,41.5819,80300.0
2011-03-21 14:30:00,48.81,48.83,48.68,48.72,120000.0,41.5733,41.5904,41.4626,41.4967,120000.0
2011-03-21 15:00:00,48.73,48.85,48.72,48.78,151100.0,41.5052,41.6074,41.4967,41.5478,151100.0
2011-03-21 15:30:00,48.78,48.84,48.69,48.72,326100.0,41.5478,41.5989,41.4711,41.4967,326100.0
2011-03-22 09:30:00,48.64,48.96,48.6,48.9,252000.0,41.4285,41.7011,41.3945,41.65,252000.0
2011-03-22 10:00:00,48.87,48.97,48.78,48.95,89800.0,41.6244,41.7096,41.5478,41.6926,89800.0
2011-03-22 10:30:00,48.95,48.95,48.59,48.68,138200.0,41.6926,41.6926,41.386,41.4626,138200.0
2011-03-22 11:00:00,48.67,48.77,48.6,48.76,68600.0,41.4541,41.5393,41.3945,41.5308,68600.0
2011-03-22 11:30:00,48.77,48.91,48.74,48.88,142200.0,41.5393,41.6585,41.5137,41.633,142200.0
2011-03-22 12:00:00,48.88,48.93,48.82,48.82,41400.0,41.633,41.6755,41.5819,41.5819,41400.0
2011-03-22 12:30:00,48.82,48.84,48.71,48.77,31000.0,41.5819,41.5989,41.4882,41.5393,31000.0
2011-03-22 13:00:00,48.77,48.8,48.68,48.69,100300.0,41.5393,41.5648,41.4626,41.4711,100300.0
2011-03-22 13:30:00,48.69,48.82,48.65,48.78,62700.0,41.4711,41.5819,41.4371,41.5478,62700.0
2011-03-22 14:00:00,48.78,48.78,48.64,48.73,109900.0,41.5478,41.5478,41.4285,41.5052,109900.0
2011-03-22 14:30:00,48.73,48.81,48.68,48.74,70300.0,41.5052,41.5733,41.4626,41.5137,70300.0
2011-03-22 15:00:00,48.74,48.8,48.66,48.78,108300.0,41.5137,41.5648,41.4456,41.5478,108300.0
2011-03-22 15:30:00,48.78,48.8,48.7,48.75,220500.0,41.5478,41.5648,41.4796,41.5222,220500.0
2011-03-23 09:30:00,48.72,48.72,48.38,48.64,74500.0,41.4967,41.4967,41.2071,41.4285,74500.0
2011-03-23 10:00:00,48.64,48.69,48.43,48.57,82900.0,41.4285,41.4711,41.2497,41.3689,82900.0
2011-03-23 10:30:00,48.58,48.66,48.36,48.57,84700.0,41.3774,41.4456,41.1901,41.3689,84700.0
2011-03-23 11:00:00,48.61,48.95,48.6,48.91,57300.0,41.403,41.6926,41.3945,41.6585,57300.0
2011-03-23 11:30:00,48.92,48.95,48.83,48.83,40300.0,41.667,41.6926,41.5904,41.5904,40300.0
2011-03-23 12:00:00,48.84,48.94,48.76,48.93,36200.0,41.5989,41.6841,41.5308,41.6755,36200.0
2011-03-23 12:30:00,48.94,49.03,48.86,48.91,38500.0,41.6841,41.7607,41.6159,41.6585,38500.0
2011-03-23 13:00:00,48.91,49.02,48.91,48.95,25200.0,41.6585,41.7522,41.6585,41.6926,25200.0
2011-03-23 13:30:00,48.96,49.13,48.96,49.06,42900.0,41.7011,41.8459,41.7011,41.7863,42900.0
2011-03-23 14:00:00,49.05,49.15,48.97,49.15,61500.0,41.7778,41.8629,41.7096,41.8629,61500.0
2011-03-23 14:30:00,49.14,49.34,49.11,49.32,144900.0,41.8544,42.0248,41.8289,42.0077,144900.0
2011-03-23 15:00:00,49.32,49.38,49.19,49.23,199800.0,42.0077,42.0588,41.897,41.9311,199800.0
2011-03-23 15:30:00,49.23,49.42,49.22,49.37,375600.0,41.9311,42.0929,41.9226,42.0503,375600.0
2011-03-24 09:30:00,49.49,49.5,49.0,49.47,519500.0,42.1525,42.161,41.7352,42.1355,519500.0
2011-03-24 10:00:00,49.47,49.49,49.34,49.36,63400.0,42.1355,42.1525,42.0248,42.0418,63400.0
2011-03-24 10:30:00,49.37,49.76,49.36,49.74,154200.0,42.0503,42.3825,42.0418,42.3655,154200.0
2011-03-24 11:00:00,49.73,49.73,49.44,49.49,62800.0,42.3569,42.3569,42.1099,42.1525,62800.0
2011-03-24 11:30:00,49.49,49.64,49.44,49.62,81100.0,42.1525,42.2803,42.1099,42.2632,81100.0
2011-03-24 12:00:00,49.62,49.67,49.56,49.58,63100.0,42.2632,42.3058,42.2121,42.2292,63100.0
2011-03-24 12:30:00,49.57,49.59,49.43,49.45,63600.0,42.2207,42.2377,42.1014,42.1185,63600.0
2011-03-24 13:00:00,49.45,49.52,49.41,49.48,42500.0,42.1185,42.1781,42.0844,42.144,42500.0
2011-03-24 13:30:00,49.48,49.55,49.47,49.54,75300.0,42.144,42.2036,42.1355,42.1951,75300.0
2011-03-24 14:00:00,49.55,49.62,49.55,49.62,78000.0,42.2036,42.2632,42.2036,42.2632,78000.0
2011-03-24 14:30:00,49.62,49.66,49.55,49.57,64600.0,42.2632,42.2973,42.2036,42.2207,64600.0
2011-03-24 15:00:00,49.56,49.67,49.54,49.63,103100.0,42.2121,42.3058,42.1951,42.2718,103100.0
2011-03-24 15:30:00,49.63,49.68,49.58,49.66,188300.0,42.2718,42.3144,42.2292,42.2973,188300.0
2011-03-25 09:30:00,49.69,49.84,49.54,49.57,77800.0,42.3229,42.4506,42.1951,42.2207,77800.0
2011-03-25 10:00:00,49.58,49.85,49.49,49.84,79500.0,42.2292,42.4591,42.1525,42.4506,79500.0
2011-03-25 10:30:00,49.83,49.95,49.71,49.73,93800.0,42.4421,42.5443,42.3399,42.3569,93800.0
2011-03-25 11:00:00,49.75,49.81,49.72,49.75,49600.0,42.374,42.4251,42.3484,42.374,49600.0
2011-03-25 11:30:00,49.74,49.74,49.69,49.72,55000.0,42.3655,42.3655,42.3229,42.3484,55000.0
2011-03-25 12:00:00,49.73,49.75,49.61,49.7,104800.0,42.3569,42.374,42.2547,42.3314,104800.0
2011-03-25 12:30:00,49.69,49.72,49.59,49.69,28500.0,42.3229,42.3484,42.2377,42.3229,28500.0
2011-03-25 13:00:00,49.69,49.72,49.64,49.71,21200.0,42.3229,42.3484,42.2803,42.3399,21200.0
2011-03-25 13:30:00,49.72,49.74,49.6,49.62,71000.0,42.3484,42.3655,42.2462,42.2632,71000.0
2011-03-25 14:00:00,49.64,49.69,49.49,49.53,61300.0,42.2803,42.3229,42.1525,42.1866,61300.0
2011-03-25 14:30:00,49.55,49.61,49.51,49.59,43800.0,42.2036,42.2547,42.1696,42.2377,43800.0
2011-03-25 15:00:00,49.58,49.62,49.56,49.58,84400.0,42.2292,42.2632,42.2121,42.2292,84400.0
2011-03-25 15:30:00,49.57,49.64,49.5,49.62,288300.0,42.2207,42.2803,42.161,42.2632,288300.0
2011-03-28 09:30:00,49.63,49.82,49.55,49.59,99500.0,42.2718,42.4336,42.2036,42.2377,99500.0
2011-03-28 10:00:00,49.61,49.69,49.55,49.62,52000.0,42.2547,42.3229,42.2036,42.2632,52000.0
2011-03-28 10:30:00,49.63,49.74,49.55,49.64,88400.0,42.2718,42.3655,42.2036,42.2803,88400.0
2011-03-28 11:00:00,49.64,49.76,49.6,49.76,57800.0,42.2803,42.3825,42.2462,42.3825,57800.0
2011-03-28 11:30:00,49.77,49.77,49.66,49.71,44700.0,42.391,42.391,42.2973,42.3399,44700.0
2011-03-28 12:00:00,49.71,49.79,49.7,49.72,39800.0,42.3399,42.408,42.3314,42.3484,39800.0
2011-03-28 12:30:00,49.73,49.78,49.71,49.74,113400.0,42.3569,42.3995,42.3399,42.3655,113400.0
2011-03-28 13:00:00,49.75,49.9,49.72,49.9,89700.0,42.374,42.5017,42.3484,42.5017,89700.0
2011-03-28 13:30:00,49.89,49.95,49.85,49.87,104100.0,42.4932,42.5443,42.4591,42.4762,104100.0
2011-03-28 14:00:00,49.86,49.95,49.82,49.91,81900.0,42.4677,42.5443,42.4336,42.5103,81900.0
2011-03-28 14:30:00,49.91,49.95,49.68,49.8,109400.0,42.5103,42.5443,42.3144,42.4166,109400.0
2011-03-28 15:00:00,49.8,49.9,49.8,49.88,118000.0,42.4166,42.5017,42.4166,42.4847,118000.0
2011-03-28 15:30:00,49.88,49.97,49.84,49.96,499300.0,42.4847,42.5614,42.4506,42.5528,499300.0
2011-03-29 09:30:00,49.87,49.92,49.49,49.77,197800.0,42.4762,42.5188,42.1525,42.391,197800.0
2011-03-29 10:00:00,49.75,49.92,49.65,49.76,156100.0,42.374,42.5188,42.2888,42.3825,156100.0
2011-03-29 10:30:00,49.75,49.79,49.47,49.47,155500.0,42.374,42.408,42.1355,42.1355,155500.0
2011-03-29 11:00:00,49.48,49.67,49.47,49.65,120700.0,42.144,42.3058,42.1355,42.2888,120700.0
2011-03-29 11:30:00,49.65,49.72,49.5,49.52,93800.0,42.2888,42.3484,42.161,42.1781,93800.0
2011-03-29 12:00:00,49.52,49.65,49.51,49.53,98500.0,42.1781,42.2888,42.1696,42.1866,98500.0
2011-03-29 12:30:00,49.53,49.57,49.46,49.52,109300.0,42.1866,42.2207,42.127,42.1781,109300.0
2011-03-29 13:00:00,49.53,49.61,49.51,49.61,61100.0,42.1866,42.2547,42.1696,42.2547,61100.0
2011-03-29 13:30:00,49.6,49.66,49.6,49.65,71400.0,42.2462,42.2973,42.2462,42.2888,71400.0
2011-03-29 14:00:00,49.65,49.78,49.65,49.76,108100.0,42.2888,42.3995,42.2888,42.3825,108100.0
2011-03-29 14:30:00,49.76,49.8,49.73,49.77,96300.0,42.3825,42.4166,42.3569,42.391,96300.0
2011-03-29 15:00:00,49.77,49.81,49.69,49.81,167800.0,42.391,42.4251,42.3229,42.4251,167800.0
2011-03-29 15:30:00,49.81,50.0,49.79,49.99,463200.0,42.4251,42.5869,42.408,42.5784,463200.0
2011-03-30 09:30:00,50.08,50.26,49.93,50.26,96400.0,42.655,42.8084,42.5273,42.8084,96400.0
2011-03-30 10:00:00,50.27,50.38,50.12,50.12,72400.0,42.8169,42.9106,42.6891,42.6891,72400.0
2011-03-30 10:30:00,50.14,50.26,50.0,50.2,81200.0,42.7062,42.8084,42.5869,42.7573,81200.0
2011-03-30 11:00:00,50.21,50.21,49.92,49.97,96300.0,42.7658,42.7658,42.5188,42.5614,96300.0
2011-03-30 11:30:00,49.98,50.25,49.96,50.24,46200.0,42.5699,42.7998,42.5528,42.7913,46200.0
2011-03-30 12:00:00,50.25,50.49,50.25,50.4,62700.0,42.7998,43.0043,42.7998,42.9276,62700.0
2011-03-30 12:30:00,50.4,50.41,50.18,50.24,66700.0,42.9276,42.9361,42.7402,42.7913,66700.0
2011-03-30 13:00:00,50.24,50.39,50.24,50.38,57400.0,42.7913,42.9191,42.7913,42.9106,57400.0
2011-03-30 13:30:00,50.38,50.38,50.27,50.29,79200.0,42.9106,42.9106,42.8169,42.8339,79200.0
2011-03-30 14:00:00,50.28,50.35,50.24,50.34,66000.0,42.8254,42.885,42.7913,42.8765,66000.0
2011-03-30 14:30:00,50.34,50.36,50.24,50.24,56900.0,42.8765,42.8935,42.7913,42.7913,56900.0
2011-03-30 15:00:00,50.24,50.31,50.24,50.28,106100.0,42.7913,42.8509,42.7913,42.8254,106100.0
2011-03-30 15:30:00,50.28,50.32,50.19,50.29,309700.0,42.8254,42.8595,42.7487,42.8339,309700.0
2011-03-31 09:30:00,50.31,51.0,50.25,50.73,176600.0,42.8509,43.4386,42.7998,43.2087,176600.0
2011-03-31 10:00:00,50.72,50.85,50.57,50.82,57900.0,43.2002,43.3109,43.0724,43.2853,57900.0
2011-03-31 10:30:00,50.81,50.93,50.74,50.82,87900.0,43.2768,43.379,43.2172,43.2853,87900.0
2011-03-31 11:00:00,50.82,50.86,50.72,50.74,79300.0,43.2853,43.3194,43.2002,43.2172,79300.0
2011-03-31 11:30:00,50.74,50.78,50.68,50.75,43100.0,43.2172,43.2513,43.1661,43.2257,43100.0
2011-03-31 12:00:00,50.75,50.91,50.73,50.91,36600.0,43.2257,43.362,43.2087,43.362,36600.0
2011-03-31 12:30:00,50.91,50.99,50.88,50.97,75900.0,43.362,43.4301,43.3364,43.4131,75900.0
2011-03-31 13:00:00,50.98,50.99,50.9,50.95,71700.0,43.4216,43.4301,43.3535,43.3961,71700.0
2011-03-31 13:30:00,50.95,51.0,50.93,51.0,75300.0,43.3961,43.4386,43.379,43.4386,75300.0
2011-03-31 14:00:00,50.99,51.05,50.93,50.97,114500.0,43.4301,43.4812,43.379,43.4131,114500.0
2011-03-31 14:30:00,50.97,51.07,50.96,51.06,64700.0,43.4131,43.4983,43.4046,43.4898,64700.0
2011-03-31 15:00:00,51.05,51.07,50.97,51.07,117600.0,43.4812,43.4983,43.4131,43.4983,117600.0
2011-03-31 15:30:00,51.07,51.08,50.93,50.99,413100.0,43.4983,43.5068,43.379,43.4301,413100.0
2011-04-01 09:30:00,51.19,51.26,51.05,51.2,165900.0,43.6005,43.6601,43.4812,43.609,165900.0
2011-04-01 10:00:00,51.2,51.49,51.2,51.46,136400.0,43.609,43.856,43.609,43.8304,136400.0
2011-04-01 10:30:00,51.47,51.66,51.47,51.58,168700.0,43.839,44.0008,43.839,43.9327,168700.0
2011-04-01 11:00:00,51.57,51.66,51.5,51.65,96700.0,43.9241,44.0008,43.8645,43.9923,96700.0
2011-04-01 11:30:00,51.65,51.73,51.54,51.62,71700.0,43.9923,44.0604,43.8986,43.9667,71700.0
2011-04-01 12:00:00,51.62,51.63,51.51,51.58,79100.0,43.9667,43.9752,43.873,43.9327,79100.0
2011-04-01 12:30:00,51.57,51.64,51.52,51.6,95100.0,43.9241,43.9838,43.8816,43.9497,95100.0
2011-04-01 13:00:00,51.61,51.67,51.59,51.65,60400.0,43.9582,44.0093,43.9412,43.9923,60400.0
2011-04-01 13:30:00,51.66,51.7,51.63,51.65,94600.0,44.0008,44.0349,43.9752,43.9923,94600.0
2011-04-01 14:00:00,51.65,51.71,51.58,51.61,79300.0,43.9923,44.0434,43.9327,43.9582,79300.0
2011-04-01 14:30:00,51.62,51.66,51.49,51.55,104900.0,43.9667,44.0008,43.856,43.9071,104900.0
2011-04-01 15:00:00,51.55,51.63,51.38,51.6,192800.0,43.9071,43.9752,43.7623,43.9497,192800.0
2011-04-01 15:30:00,51.6,51.61,51.42,51.57,251000.0,43.9497,43.9582,43.7964,43.9241,251000.0
2011-04-04 09:30:00,51.69,51.75,51.42,51.44,78200.0,44.0263,44.0775,43.7964,43.8134,78200.0
2011-04-04 10:00:00,51.44,51.64,51.4,51.56,72900.0,43.8134,43.9838,43.7793,43.9156,72900.0
2011-04-04 10:30:00,51.56,51.75,51.56,51.74,42000.0,43.9156,44.0775,43.9156,44.0689,42000.0
2011-04-04 11:00:00,51.74,51.76,51.61,51.76,41000.0,44.0689,44.086,43.9582,44.086,41000.0
2011-04-04 11:30:00,51.76,51.8,51.74,51.77,36600.0,44.086,44.12,44.0689,44.0945,36600.0
2011-04-04 12:00:00,51.76,51.78,51.7,51.71,37300.0,44.086,44.103,44.0349,44.0434,37300.0
2011-04-04 12:30:00,51.71,51.88,51.71,51.84,75600.0,44.0434,44.1882,44.0434,44.1541,75600.0
2011-04-04 13:00:00,51.84,51.9,51.84,51.87,44500.0,44.1541,44.2052,44.1541,44.1797,44500.0
2011-04-04 13:30:00,51.86,51.87,51.63,51.66,55200.0,44.1711,44.1797,43.9752,44.0008,55200.0
2011-04-04 14:00:00,51.66,51.69,51.62,51.65,37900.0,44.0008,44.0263,43.9667,43.9923,37900.0
2011-04-04 14:30:00,51.65,51.68,51.59,51.65,48600.0,43.9923,44.0178,43.9412,43.9923,48600.0
2011-04-04 15:00:00,51.65,51.65,51.52,51.61,94700.0,43.9923,43.9923,43.8816,43.9582,94700.0
2011-04-04 15:30:00,51.59,51.68,51.5,51.67,176700.0,43.9412,44.0178,43.8645,44.0093,176700.0
2011-04-05 09:30:00,51.62,51.81,51.47,51.81,58700.0,43.9667,44.1286,43.839,44.1286,58700.0
2011-04-05 10:00:00,51.77,51.93,51.59,51.9,48800.0,44.0945,44.2308,43.9412,44.2052,48800.0
2011-04-05 10:30:00,51.9,52.0,51.9,51.93,54500.0,44.2052,44.2904,44.2052,44.2308,54500.0
2011-04-05 11:00:00,51.92,52.06,51.83,52.02,103900.0,44.2222,44.3415,44.1456,44.3074,103900.0
2011-04-05 11:30:00,52.02,52.19,52.01,52.16,82500.0,44.3074,44.4522,44.2989,44.4267,82500.0
2011-04-05 12:00:00,52.15,52.2,52.11,52.18,45900.0,44.4181,44.4607,44.3841,44.4437,45900.0
2011-04-05 12:30:00,52.18,52.2,52.08,52.2,77000.0,44.4437,44.4607,44.3585,44.4607,77000.0
2011-04-05 13:00:00,52.2,52.25,52.15,52.25,66900.0,44.4607,44.5033,44.4181,44.5033,66900.0
2011-04-05 13:30:00,52.25,52.25,52.12,52.12,76700.0,44.5033,44.5033,44.3926,44.3926,76700.0
2011-04-05 14:00:00,52.12,52.22,52.05,52.17,56900.0,44.3926,44.4778,44.333,44.4352,56900.0
2011-04-05 14:30:00,52.17,52.2,52.01,52.09,63500.0,44.4352,44.4607,44.2989,44.367,63500.0
2011-04-05 15:00:00,52.08,52.09,51.97,51.97,86200.0,44.3585,44.367,44.2648,44.2648,86200.0
2011-04-05 15:30:00,51.97,52.05,51.93,52.03,163600.0,44.2648,44.333,44.2308,44.3159,163600.0
2011-04-06 09:30:00,52.11,52.32,51.72,51.78,65700.0,44.3841,44.5629,44.0519,44.103,65700.0
2011-04-06 10:00:00,51.76,51.79,51.52,51.61,116400.0,44.086,44.1115,43.8816,43.9582,116400.0
2011-04-06 10:30:00,51.61,51.7,51.53,51.56,142100.0,43.9582,44.0349,43.8901,43.9156,142100.0
2011-04-06 11:00:00,51.57,51.68,51.5,51.63,109600.0,43.9241,44.0178,43.8645,43.9752,109600.0
2011-04-06 11:30:00,51.64,51.65,51.51,51.57,67000.0,43.9838,43.9923,43.873,43.9241,67000.0
2011-04-06 12:00:00,51.59,51.76,51.54,51.72,40400.0,43.9412,44.086,43.8986,44.0519,40400.0
2011-04-06 12:30:00,51.72,51.73,51.57,51.65,62400.0,44.0519,44.0604,43.9241,43.9923,62400.0
2011-04-06 13:00:00,51.66,51.74,51.64,51.66,28600.0,44.0008,44.0689,43.9838,44.0008,28600.0
2011-04-06 13:30:00,51.65,51.71,51.62,51.67,56500.0,43.9923,44.0434,43.9667,44.0093,56500.0
2011-04-06 14:00:00,51.67,51.69,51.59,51.6,64600.0,44.0093,44.0263,43.9412,43.9497,64600.0
2011-04-06 14:30:00,51.61,51.72,51.61,51.65,45600.0,43.9582,44.0519,43.9582,43.9923,45600.0
2011-04-06 15:00:00,51.67,51.76,51.67,51.69,57400.0,44.0093,44.086,44.0093,44.0263,57400.0
2011-04-06 15:30:00,51.69,51.79,51.68,51.76,183400.0,44.0263,44.1115,44.0178,44.086,183400.0
2011-04-07 09:30:00,51.8,52.0,51.72,51.83,83600.0,44.12,44.2904,44.0519,44.1456,83600.0
2011-04-07 10:00:00,51.84,51.84,51.53,51.54,47300.0,44.1541,44.1541,43.8901,43.8986,47300.0
2011-04-07 10:30:00,51.53,51.64,51.26,51.49,105400.0,43.8901,43.9838,43.6601,43.856,105400.0
2011-04-07 11:00:00,51.49,51.6,51.42,51.52,54900.0,43.856,43.9497,43.7964,43.8816,54900.0
2011-04-07 11:30:00,51.52,51.74,51.44,51.74,79800.0,43.8816,44.0689,43.8134,44.0689,79800.0
2011-04-07 12:00:00,51.73,51.75,51.65,51.66,65300.0,44.0604,44.0775,43.9923,44.0008,65300.0
2011-04-07 12:30:00,51.66,51.76,51.65,51.76,29000.0,44.0008,44.086,43.9923,44.086,29000.0
2011-04-07 13:00:00,51.74,51.75,51.59,51.59,38300.0,44.0689,44.0775,43.9412,43.9412,38300.0
2011-04-07 13:30:00,51.58,51.6,51.43,51.46,68300.0,43.9327,43.9497,43.8049,43.8304,68300.0
2011-04-07 14:00:00,51.46,51.55,51.37,51.38,90400.0,43.8304,43.9071,43.7538,43.7623,90400.0
2011-04-07 14:30:00,51.37,51.59,51.37,51.58,50300.0,43.7538,43.9412,43.7538,43.9327,50300.0
2011-04-07 15:00:00,51.57,51.57,51.4,51.46,123700.0,43.9241,43.9241,43.7793,43.8304,123700.0
2011-04-07 15:30:00,51.47,51.53,51.4,51.46,397600.0,43.839,43.8901,43.7793,43.8304,397600.0
2011-04-08 09:30:00,51.8,51.89,51.54,51.73,96800.0,44.12,44.1967,43.8986,44.0604,96800.0
2011-04-08 10:00:00,51.72,51.84,51.62,51.75,38800.0,44.0519,44.1541,43.9667,44.0775,38800.0
2011-04-08 10:30:00,51.74,51.78,51.54,51.54,29700.0,44.0689,44.103,43.8986,43.8986,29700.0
2011-04-08 11:00:00,51.53,51.64,51.5,51.58,36000.0,43.8901,43.9838,43.8645,43.9327,36000.0
2011-04-08 11:30:00,51.55,51.69,51.55,51.58,26800.0,43.9071,44.0263,43.9071,43.9327,26800.0
2011-04-08 12:00:00,51.58,51.68,51.56,51.63,31300.0,43.9327,44.0178,43.9156,43.9752,31300.0
2011-04-08 12:30:00,51.62,51.68,51.54,51.59,29400.0,43.9667,44.0178,43.8986,43.9412,29400.0
2011-04-08 13:00:00,51.63,51.66,51.54,51.54,44900.0,43.9752,44.0008,43.8986,43.8986,44900.0
2011-04-08 13:30:00,51.54,51.59,51.49,51.57,31300.0,43.8986,43.9412,43.856,43.9241,31300.0
2011-04-08 14:00:00,51.57,51.59,51.4,51.45,45600.0,43.9241,43.9412,43.7793,43.8219,45600.0
2011-04-08 14:30:00,51.44,51.44,51.18,51.25,66500.0,43.8134,43.8134,43.592,43.6516,66500.0
2011-04-08 15:00:00,51.24,51.32,51.13,51.32,90100.0,43.6431,43.7112,43.5494,43.7112,90100.0
2011-04-08 15:30:00,51.31,51.56,51.3,51.5,189400.0,43.7027,43.9156,43.6942,43.8645,189400.0
2011-04-11 09:30:00,51.5,51.65,51.16,51.57,50800.0,43.8645,43.9923,43.5749,43.9241,50800.0
2011-04-11 10:00:00,51.57,51.6,51.31,51.32,49100.0,43.9241,43.9497,43.7027,43.7112,49100.0
2011-04-11 10:30:00,51.3,51.37,51.25,51.3,48800.0,43.6942,43.7538,43.6516,43.6942,48800.0
2011-04-11 11:00:00,51.31,51.34,51.25,51.27,94100.0,43.7027,43.7282,43.6516,43.6686,94100.0
2011-04-11 11:30:00,51.27,51.32,51.24,51.25,36000.0,43.6686,43.7112,43.6431,43.6516,36000.0
2011-04-11 12:00:00,51.23,51.26,51.13,51.16,18700.0,43.6345,43.6601,43.5494,43.5749,18700.0
2011-04-11 12:30:00,51.16,51.17,51.04,51.1,59200.0,43.5749,43.5834,43.4727,43.5238,59200.0
2011-04-11 13:00:00,51.09,51.12,51.04,51.08,30300.0,43.5153,43.5409,43.4727,43.5068,30300.0
2011-04-11 13:30:00,51.09,51.24,51.03,51.24,56400.0,43.5153,43.6431,43.4642,43.6431,56400.0
2011-04-11 14:00:00,51.24,51.27,51.21,51.26,88400.0,43.6431,43.6686,43.6175,43.6601,88400.0
2011-04-11 14:30:00,51.26,51.28,51.17,51.23,74500.0,43.6601,43.6771,43.5834,43.6345,74500.0
2011-04-11 15:00:00,51.22,51.31,51.15,51.26,85700.0,43.626,43.7027,43.5664,43.6601,85700.0
2011-04-11 15:30:00,51.26,51.35,51.25,51.32,206900.0,43.6601,43.7368,43.6516,43.7112,206900.0
2011-04-12 09:30:00,51.12,51.24,50.55,50.93,124600.0,43.5409,43.6431,43.0554,43.379,124600.0
2011-04-12 10:00:00,50.93,51.08,50.85,50.98,38100.0,43.379,43.5068,43.3109,43.4216,38100.0
2011-04-12 10:30:00,50.97,51.09,50.94,50.97,116300.0,43.4131,43.5153,43.3875,43.4131,116300.0
2011-04-12 11:00:00,50.97,50.98,50.8,50.85,52800.0,43.4131,43.4216,43.2683,43.3109,52800.0
2011-04-12 11:30:00,50.85,50.92,50.84,50.88,51800.0,43.3109,43.3705,43.3024,43.3364,51800.0
2011-04-12 12:00:00,50.87,50.89,50.8,50.8,45500.0,43.3279,43.345,43.2683,43.2683,45500.0
2011-04-12 12:30:00,50.8,50.85,50.72,50.77,27300.0,43.2683,43.3109,43.2002,43.2427,27300.0
2011-04-12 13:00:00,50.76,50.85,50.73,50.77,44000.0,43.2342,43.3109,43.2087,43.2427,44000.0
2011-04-12 13:30:00,50.77,50.8,50.67,50.71,78600.0,43.2427,43.2683,43.1576,43.1916,78600.0
2011-04-12 14:00:00,50.7,50.87,50.67,50.83,91500.0,43.1831,43.3279,43.1576,43.2939,91500.0
2011-04-12 14:30:00,50.83,50.86,50.7,50.75,81100.0,43.2939,43.3194,43.1831,43.2257,81100.0
2011-04-12 15:00:00,50.74,50.76,50.66,50.7,78300.0,43.2172,43.2342,43.1491,43.1831,78300.0
2011-04-12 15:30:00,50.71,50.78,50.63,50.77,168200.0,43.1916,43.2513,43.1235,43.2427,168200.0
2011-04-13 09:30:00,50.98,51.06,50.76,50.76,49100.0,43.4216,43.4898,43.2342,43.2342,49100.0
2011-04-13 10:00:00,50.76,50.77,50.54,50.57,114400.0,43.2342,43.2427,43.0468,43.0724,114400.0
2011-04-13 10:30:00,50.57,50.64,50.46,50.5,90500.0,43.0724,43.132,42.9787,43.0128,90500.0
2011-04-13 11:00:00,50.5,50.52,50.28,50.3,88400.0,43.0128,43.0298,42.8254,42.8424,88400.0
2011-04-13 11:30:00,50.29,50.3,50.15,50.16,96200.0,42.8339,42.8424,42.7147,42.7232,96200.0
2011-04-13 12:00:00,50.16,50.27,50.03,50.11,119800.0,42.7232,42.8169,42.6125,42.6806,119800.0
2011-04-13 12:30:00,50.11,50.14,49.97,50.07,77500.0,42.6806,42.7062,42.5614,42.6465,77500.0
2011-04-13 13:00:00,50.06,50.3,50.05,50.21,96300.0,42.638,42.8424,42.6295,42.7658,96300.0
2011-04-13 13:30:00,50.22,50.32,50.2,50.24,56800.0,42.7743,42.8595,42.7573,42.7913,56800.0
2011-04-13 14:00:00,50.24,50.38,50.18,50.36,59900.0,42.7913,42.9106,42.7402,42.8935,59900.0
2011-04-13 14:30:00,50.35,50.41,50.23,50.38,138700.0,42.885,42.9361,42.7828,42.9106,138700.0
2011-04-13 15:00:00,50.39,50.5,50.39,50.42,84800.0,42.9191,43.0128,42.9191,42.9446,84800.0
2011-04-13 15:30:00,50.43,50.47,50.36,50.45,170600.0,42.9532,42.9872,42.8935,42.9702,170600.0
2011-04-14 09:30:00,50.27,50.45,50.13,50.24,60700.0,42.8169,42.9702,42.6976,42.7913,60700.0
2011-04-14 10:00:00,50.2,50.34,50.16,50.29,92800.0,42.7573,42.8765,42.7232,42.8339,92800.0
2011-04-14 10:30:00,50.3,50.52,50.29,50.38,65600.0,42.8424,43.0298,42.8339,42.9106,65600.0
2011-04-14 11:00:00,50.38,50.52,50.31,50.32,37200.0,42.9106,43.0298,42.8509,42.8595,37200.0
2011-04-14 11:30:00,50.33,50.36,50.23,50.36,42900.0,42.868,42.8935,42.7828,42.8935,42900.0
2011-04-14 12:00:00,50.33,50.38,50.23,50.3,40000.0,42.868,42.9106,42.7828,42.8424,40000.0
2011-04-14 12:30:00,50.3,50.47,50.27,50.45,102500.0,42.8424,42.9872,42.8169,42.9702,102500.0
2011-04-14 13:00:00,50.44,50.48,50.36,50.38,84700.0,42.9617,42.9957,42.8935,42.9106,84700.0
2011-04-14 13:30:00,50.37,50.37,50.27,50.29,18500.0,42.9021,42.9021,42.8169,42.8339,18500.0
2011-04-14 14:00:00,50.3,50.39,50.3,50.37,61400.0,42.8424,42.9191,42.8424,42.9021,61400.0
2011-04-14 14:30:00,50.37,50.52,50.35,50.46,42300.0,42.9021,43.0298,42.885,42.9787,42300.0
2011-04-14 15:00:00,50.47,50.66,50.44,50.55,103000.0,42.9872,43.1491,42.9617,43.0554,103000.0
2011-04-14 15:30:00,50.55,50.6,50.4,50.45,206300.0,43.0554,43.098,42.9276,42.9702,206300.0
2011-04-15 09:30:00,50.55,50.73,50.51,50.63,182300.0,43.0554,43.2087,43.0213,43.1235,182300.0
2011-04-15 10:00:00,50.64,50.69,50.52,50.57,58900.0,43.132,43.1746,43.0298,43.0724,58900.0
2011-04-15 10:30:00,50.58,50.61,50.37,50.42,74700.0,43.0809,43.1065,42.9021,42.9446,74700.0
2011-04-15 11:00:00,50.43,50.46,50.41,50.45,70800.0,42.9532,42.9787,42.9361,42.9702,70800.0
2011-04-15 11:30:00,50.45,50.49,50.43,50.44,76500.0,42.9702,43.0043,42.9532,42.9617,76500.0
2011-04-15 12:00:00,50.44,50.52,50.44,50.51,80400.0,42.9617,43.0298,42.9617,43.0213,80400.0
2011-04-15 12:30:00,50.51,50.57,50.5,50.56,34000.0,43.0213,43.0724,43.0128,43.0639,34000.0
2011-04-15 13:00:00,50.57,50.59,50.47,50.5,68000.0,43.0724,43.0894,42.9872,43.0128,68000.0
2011-04-15 13:30:00,50.5,50.76,50.5,50.74,65500.0,43.0128,43.2342,43.0128,43.2172,65500.0
2011-04-15 14:00:00,50.74,50.84,50.72,50.84,99800.0,43.2172,43.3024,43.2002,43.3024,99800.0
2011-04-15 14:30:00,50.84,50.9,50.84,50.9,42100.0,43.3024,43.3535,43.3024,43.3535,42100.0
2011-04-15 15:00:00,50.89,50.91,50.81,50.89,110700.0,43.345,43.362,43.2768,43.345,110700.0
2011-04-15 15:30:00,50.88,50.98,50.87,50.95,236900.0,43.3364,43.4216,43.3279,43.3961,236900.0
2011-04-18 09:30:00,50.45,50.76,50.31,50.66,143600.0,42.9702,43.2342,42.8509,43.1491,143600.0
2011-04-18 10:00:00,50.67,50.8,50.51,50.76,184700.0,43.1576,43.2683,43.0213,43.2342,184700.0
2011-04-18 10:30:00,50.75,51.38,50.75,51.13,285500.0,43.2257,43.7623,43.2257,43.5494,285500.0
2011-04-18 11:00:00,51.14,51.63,51.1,51.45,199800.0,43.5579,43.9752,43.5238,43.8219,199800.0
2011-04-18 11:30:00,51.45,51.48,51.24,51.24,118400.0,43.8219,43.8475,43.6431,43.6431,118400.0
2011-04-18 12:00:00,51.25,51.28,51.09,51.11,84200.0,43.6516,43.6771,43.5153,43.5323,84200.0
2011-04-18 12:30:00,51.11,51.11,50.93,50.94,51100.0,43.5323,43.5323,43.379,43.3875,51100.0
2011-04-18 13:00:00,50.95,50.96,50.77,50.78,62800.0,43.3961,43.4046,43.2427,43.2513,62800.0
2011-04-18 13:30:00,50.79,50.9,50.73,50.83,78500.0,43.2598,43.3535,43.2087,43.2939,78500.0
2011-04-18 14:00:00,50.83,50.93,50.8,50.89,57500.0,43.2939,43.379,43.2683,43.345,57500.0
2011-04-18 14:30:00,50.89,50.98,50.86,50.91,112800.0,43.345,43.4216,43.3194,43.362,112800.0
2011-04-18 15:00:00,50.91,50.95,50.76,50.83,126400.0,43.362,43.3961,43.2342,43.2939,126400.0
2011-04-18 15:30:00,50.84,50.86,50.72,50.75,321300.0,43.3024,43.3194,43.2002,43.2257,321300.0
2011-04-19 09:30:00,50.81,51.23,50.77,51.1,123400.0,43.2768,43.6345,43.2427,43.5238,123400.0
2011-04-19 10:00:00,51.1,51.4,51.09,51.35,74500.0,43.5238,43.7793,43.5153,43.7368,74500.0
2011-04-19 10:30:00,51.33,51.36,51.11,51.19,64000.0,43.7197,43.7453,43.5323,43.6005,64000.0
2011-04-19 11:00:00,51.19,51.2,50.92,50.92,45300.0,43.6005,43.609,43.3705,43.3705,45300.0
2011-04-19 11:30:00,50.93,51.16,50.9,51.12,46800.0,43.379,43.5749,43.3535,43.5409,46800.0
2011-04-19 12:00:00,51.12,51.19,51.03,51.03,38200.0,43.5409,43.6005,43.4642,43.4642,38200.0
2011-04-19 12:30:00,51.04,51.04,50.86,50.88,105300.0,43.4727,43.4727,43.3194,43.3364,105300.0
2011-04-19 13:00:00,50.88,51.18,50.85,51.16,162600.0,43.3364,43.592,43.3109,43.5749,162600.0
2011-04-19 13:30:00,51.16,51.24,51.15,51.22,35600.0,43.5749,43.6431,43.5664,43.626,35600.0
2011-04-19 14:00:00,51.23,51.3,51.18,51.3,68300.0,43.6345,43.6942,43.592,43.6942,68300.0
2011-04-19 14:30:00,51.3,51.33,51.21,51.22,51900.0,43.6942,43.7197,43.6175,43.626,51900.0
2011-04-19 15:00:00,51.21,51.45,51.18,51.42,126200.0,43.6175,43.8219,43.592,43.7964,126200.0
2011-04-19 15:30:00,51.43,51.43,51.29,51.38,164300.0,43.8049,43.8049,43.6857,43.7623,164300.0
2011-04-20 09:30:00,51.85,51.9,51.61,51.74,83100.0,44.1626,44.2052,43.9582,44.0689,83100.0
2011-04-20 10:00:00,51.76,51.88,51.68,51.72,85000.0,44.086,44.1882,44.0178,44.0519,85000.0
2011-04-20 10:30:00,51.73,51.8,51.68,51.79,59000.0,44.0604,44.12,44.0178,44.1115,59000.0
2011-04-20 11:00:00,51.79,51.79,51.53,51.58,54500.0,44.1115,44.1115,43.8901,43.9327,54500.0
2011-04-20 11:30:00,51.57,51.68,51.55,51.66,47400.0,43.9241,44.0178,43.9071,44.0008,47400.0
2011-04-20 12:00:00,51.66,51.73,51.56,51.56,62000.0,44.0008,44.0604,43.9156,43.9156,62000.0
2011-04-20 12:30:00,51.57,51.58,51.48,51.49,42400.0,43.9241,43.9327,43.8475,43.856,42400.0
2011-04-20 13:00:00,51.5,51.5,51.33,51.35,70700.0,43.8645,43.8645,43.7197,43.7368,70700.0
2011-04-20 13:30:00,51.36,51.4,51.33,51.35,35900.0,43.7453,43.7793,43.7197,43.7368,35900.0
2011-04-20 14:00:00,51.35,51.37,51.28,51.34,35900.0,43.7368,43.7538,43.6771,43.7282,35900.0
2011-04-20 14:30:00,51.35,51.36,51.3,51.3,55100.0,43.7368,43.7453,43.6942,43.6942,55100.0
2011-04-20 15:00:00,51.31,51.31,51.17,51.3,99200.0,43.7027,43.7027,43.5834,43.6942,99200.0
2011-04-20 15:30:00,51.3,51.42,51.3,51.35,236600.0,43.6942,43.7964,43.6942,43.7368,236600.0
2011-04-21 09:30:00,51.49,51.64,51.38,51.57,58400.0,43.856,43.9838,43.7623,43.9241,58400.0
2011-04-21 10:00:00,51.55,51.67,51.48,51.51,44400.0,43.9071,44.0093,43.8475,43.873,44400.0
2011-04-21 10:30:00,51.51,51.7,51.48,51.69,36700.0,43.873,44.0349,43.8475,44.0263,36700.0
2011-04-21 11:00:00,51.68,51.71,51.57,51.69,28700.0,44.0178,44.0434,43.9241,44.0263,28700.0
2011-04-21 11:30:00,51.69,51.75,51.61,51.63,22000.0,44.0263,44.0775,43.9582,43.9752,22000.0
2011-04-21 12:00:00,51.63,51.64,51.57,51.59,20300.0,43.9752,43.9838,43.9241,43.9412,20300.0
2011-04-21 12:30:00,51.59,51.65,51.55,51.63,23300.0,43.9412,43.9923,43.9071,43.9752,23300.0
2011-04-21 13:00:00,51.63,51.67,51.57,51.66,37500.0,43.9752,44.0093,43.9241,44.0008,37500.0
2011-04-21 13:30:00,51.67,51.67,51.53,51.54,28800.0,44.0093,44.0093,43.8901,43.8986,28800.0
2011-04-21 14:00:00,51.54,51.6,51.51,51.58,31200.0,43.8986,43.9497,43.873,43.9327,31200.0
2011-04-21 14:30:00,51.58,51.6,51.54,51.59,26300.0,43.9327,43.9497,43.8986,43.9412,26300.0
2011-04-21 15:00:00,51.58,51.64,51.54,51.57,55800.0,43.9327,43.9838,43.8986,43.9241,55800.0
2011-04-21 15:30:00,51.58,51.77,51.58,51.72,150000.0,43.9327,44.0945,43.9327,44.0519,150000.0
2011-04-25 09:30:00,51.64,51.93,51.51,51.92,125000.0,43.9838,44.2308,43.873,44.2222,125000.0
2011-04-25 10:00:00,51.92,51.99,51.79,51.85,77800.0,44.2222,44.2819,44.1115,44.1626,77800.0
2011-04-25 10:30:00,51.85,51.87,51.55,51.57,50100.0,44.1626,44.1797,43.9071,43.9241,50100.0
2011-04-25 11:00:00,51.56,51.68,51.52,51.65,44100.0,43.9156,44.0178,43.8816,43.9923,44100.0
2011-04-25 11:30:00,51.66,51.94,51.66,51.86,66600.0,44.0008,44.2393,44.0008,44.1711,66600.0
2011-04-25 12:00:00,51.86,51.91,51.65,51.72,101700.0,44.1711,44.2137,43.9923,44.0519,101700.0
2011-04-25 12:30:00,51.72,51.73,51.59,51.64,58100.0,44.0519,44.0604,43.9412,43.9838,58100.0
2011-04-25 13:00:00,51.65,51.75,51.62,51.7,61300.0,43.9923,44.0775,43.9667,44.0349,61300.0
2011-04-25 13:30:00,51.69,51.71,51.5,51.55,45400.0,44.0263,44.0434,43.8645,43.9071,45400.0
2011-04-25 14:00:00,51.55,51.6,51.54,51.6,61200.0,43.9071,43.9497,43.8986,43.9497,61200.0
2011-04-25 14:30:00,51.61,51.75,51.6,51.75,65300.0,43.9582,44.0775,43.9497,44.0775,65300.0
2011-04-25 15:00:00,51.75,51.93,51.75,51.93,125600.0,44.0775,44.2308,44.0775,44.2308,125600.0
2011-04-25 15:30:00,51.93,52.1,51.91,52.02,320200.0,44.2308,44.3756,44.2137,44.3074,320200.0
2011-04-26 09:30:00,51.99,51.99,51.25,51.96,125700.0,44.2819,44.2819,43.6516,44.2563,125700.0
2011-04-26 10:00:00,51.96,52.0,51.83,51.98,56800.0,44.2563,44.2904,44.1456,44.2733,56800.0
2011-04-26 10:30:00,51.99,52.34,51.93,52.32,105000.0,44.2819,44.58,44.2308,44.5629,105000.0
2011-04-26 11:00:00,52.33,52.34,52.05,52.11,63900.0,44.5715,44.58,44.333,44.3841,63900.0
2011-04-26 11:30:00,52.1,52.3,52.1,52.26,41200.0,44.3756,44.5459,44.3756,44.5118,41200.0
2011-04-26 12:00:00,52.28,52.3,52.11,52.13,66900.0,44.5289,44.5459,44.3841,44.4011,66900.0
2011-04-26 12:30:00,52.14,52.27,52.12,52.17,44100.0,44.4096,44.5204,44.3926,44.4352,44100.0
2011-04-26 13:00:00,52.17,52.21,52.1,52.1,72300.0,44.4352,44.4692,44.3756,44.3756,72300.0
2011-04-26 13:30:00,52.11,52.17,52.0,52.02,40300.0,44.3841,44.4352,44.2904,44.3074,40300.0
2011-04-26 14:00:00,52.03,52.05,51.92,51.95,80200.0,44.3159,44.333,44.2222,44.2478,80200.0
2011-04-26 14:30:00,51.95,51.97,51.85,51.89,75700.0,44.2478,44.2648,44.1626,44.1967,75700.0
2011-04-26 15:00:00,51.89,51.92,51.83,51.84,154800.0,44.1967,44.2222,44.1456,44.1541,154800.0
2011-04-26 15:30:00,51.84,51.84,51.59,51.74,303600.0,44.1541,44.1541,43.9412,44.0689,303600.0
2011-04-27 09:30:00,51.89,51.97,51.64,51.94,114800.0,44.1967,44.2648,43.9838,44.2393,114800.0
2011-04-27 10:00:00,51.94,51.94,51.59,51.61,83500.0,44.2393,44.2393,43.9412,43.9582,83500.0
2011-04-27 10:30:00,51.61,51.75,51.55,51.61,110200.0,43.9582,44.0775,43.9071,43.9582,110200.0
2011-04-27 11:00:00,51.62,51.86,51.61,51.86,44300.0,43.9667,44.1711,43.9582,44.1711,44300.0
2011-04-27 11:30:00,51.85,52.0,51.85,51.99,125900.0,44.1626,44.2904,44.1626,44.2819,125900.0
2011-04-27 12:00:00,52.0,52.19,51.95,52.15,89400.0,44.2904,44.4522,44.2478,44.4181,89400.0
2011-04-27 12:30:00,52.16,52.34,52.12,52.3,93000.0,44.4267,44.58,44.3926,44.5459,93000.0
2011-04-27 13:00:00,52.31,52.42,52.28,52.39,68000.0,44.5544,44.6481,44.5289,44.6226,68000.0
2011-04-27 13:30:00,52.39,52.49,52.35,52.46,94800.0,44.6226,44.7077,44.5885,44.6822,94800.0
2011-04-27 14:00:00,52.46,52.57,52.4,52.51,86800.0,44.6822,44.7759,44.6311,44.7248,86800.0
2011-04-27 14:30:00,52.51,52.67,52.48,52.61,220100.0,44.7248,44.861,44.6992,44.8099,220100.0
2011-04-27 15:00:00,52.6,52.7,52.56,52.64,117300.0,44.8014,44.8866,44.7674,44.8355,117300.0
2011-04-27 15:30:00,52.65,52.78,52.62,52.74,344300.0,44.844,44.9547,44.8185,44.9207,344300.0
2011-04-28 09:30:00,52.59,52.71,52.45,52.7,135300.0,44.7929,44.8951,44.6737,44.8866,135300.0
2011-04-28 10:00:00,52.7,52.84,52.62,52.76,81000.0,44.8866,45.0058,44.8185,44.9377,81000.0
2011-04-28 10:30:00,52.74,52.9,52.68,52.88,61200.0,44.9207,45.0569,44.8696,45.0399,61200.0
2011-04-28 11:00:00,52.88,53.0,52.87,52.95,53300.0,45.0399,45.1421,45.0314,45.0995,53300.0
2011-04-28 11:30:00,52.95,52.99,52.73,52.8,65000.0,45.0995,45.1336,44.9122,44.9718,65000.0
2011-04-28 12:00:00,52.8,52.84,52.72,52.82,55600.0,44.9718,45.0058,44.9036,44.9888,55600.0
2011-04-28 12:30:00,52.81,52.82,52.68,52.68,56300.0,44.9803,44.9888,44.8696,44.8696,56300.0
2011-04-28 13:00:00,52.68,52.72,52.54,52.59,56900.0,44.8696,44.9036,44.7503,44.7929,56900.0
2011-04-28 13:30:00,52.59,52.7,52.58,52.65,47800.0,44.7929,44.8866,44.7844,44.844,47800.0
2011-04-28 14:00:00,52.65,52.68,52.58,52.6,33400.0,44.844,44.8696,44.7844,44.8014,33400.0
2011-04-28 14:30:00,52.6,52.67,52.58,52.65,44200.0,44.8014,44.861,44.7844,44.844,44200.0
2011-04-28 15:00:00,52.64,52.66,52.53,52.65,59500.0,44.8355,44.8525,44.7418,44.844,59500.0
2011-04-28 15:30:00,52.65,52.94,52.65,52.87,210700.0,44.844,45.091,44.844,45.0314,210700.0
2011-04-29 09:30:00,52.86,52.93,52.55,52.65,112500.0,45.0229,45.0825,44.7588,44.844,112500.0
2011-04-29 10:00:00,52.68,52.74,52.55,52.62,51500.0,44.8696,44.9207,44.7588,44.8185,51500.0
2011-04-29 10:30:00,52.62,52.66,52.54,52.55,34900.0,44.8185,44.8525,44.7503,44.7588,34900.0
2011-04-29 11:00:00,52.55,52.57,52.49,52.49,38900.0,44.7588,44.7759,44.7077,44.7077,38900.0
2011-04-29 11:30:00,52.49,52.65,52.48,52.52,42700.0,44.7077,44.844,44.6992,44.7333,42700.0
2011-04-29 12:00:00,52.53,52.55,52.45,52.52,50600.0,44.7418,44.7588,44.6737,44.7333,50600.0
2011-04-29 12:30:00,52.54,52.61,52.5,52.61,56900.0,44.7503,44.8099,44.7163,44.8099,56900.0
2011-04-29 13:00:00,52.61,52.65,52.55,52.63,59700.0,44.8099,44.844,44.7588,44.827,59700.0
2011-04-29 13:30:00,52.62,52.67,52.62,52.63,47500.0,44.8185,44.861,44.8185,44.827,47500.0
2011-04-29 14:00:00,52.62,52.69,52.62,52.67,35000.0,44.8185,44.8781,44.8185,44.861,35000.0
2011-04-29 14:30:00,52.67,52.78,52.65,52.77,42200.0,44.861,44.9547,44.844,44.9462,42200.0
2011-04-29 15:00:00,52.77,52.77,52.6,52.61,42100.0,44.9462,44.9462,44.8014,44.8099,42100.0
2011-04-29 15:30:00,52.62,52.81,52.62,52.74,134100.0,44.8185,44.9803,44.8185,44.9207,134100.0
2011-05-02 09:30:00,52.92,52.97,52.77,52.9,71000.0,45.074,45.1166,44.9462,45.0569,71000.0
2011-05-02 10:00:00,52.88,53.0,52.82,52.98,66700.0,45.0399,45.1421,44.9888,45.1251,66700.0
2011-05-02 10:30:00,52.99,53.0,52.93,52.94,33600.0,45.1336,45.1421,45.0825,45.091,33600.0
2011-05-02 11:00:00,52.94,52.96,52.78,52.8,27300.0,45.091,45.1081,44.9547,44.9718,27300.0
2011-05-02 11:30:00,52.8,52.8,52.66,52.73,41400.0,44.9718,44.9718,44.8525,44.9122,41400.0
2011-05-02 12:00:00,52.74,52.79,52.54,52.55,34500.0,44.9207,44.9633,44.7503,44.7588,34500.0
2011-05-02 12:30:00,52.54,52.62,52.49,52.56,44900.0,44.7503,44.8185,44.7077,44.7674,44900.0
2011-05-02 13:00:00,52.57,52.71,52.55,52.7,29200.0,44.7759,44.8951,44.7588,44.8866,29200.0
2011-05-02 13:30:00,52.71,52.73,52.66,52.7,20100.0,44.8951,44.9122,44.8525,44.8866,20100.0
2011-05-02 14:00:00,52.69,52.72,52.57,52.59,40900.0,44.8781,44.9036,44.7759,44.7929,40900.0
2011-05-02 14:30:00,52.6,52.65,52.55,52.56,16200.0,44.8014,44.844,44.7588,44.7674,16200.0
2011-05-02 15:00:00,52.56,52.7,52.55,52.65,77200.0,44.7674,44.8866,44.7588,44.844,77200.0
2011-05-02 15:30:00,52.65,52.67,52.54,52.57,291500.0,44.844,44.861,44.7503,44.7759,291500.0
2011-05-03 09:30:00,52.5,52.62,52.19,52.28,73500.0,44.7163,44.8185,44.4522,44.5289,73500.0
2011-05-03 10:00:00,52.28,52.33,52.07,52.2,68100.0,44.5289,44.5715,44.35,44.4607,68100.0
2011-05-03 10:30:00,52.2,52.21,51.95,52.14,62700.0,44.4607,44.4692,44.2478,44.4096,62700.0
2011-05-03 11:00:00,52.13,52.35,52.1,52.31,64600.0,44.4011,44.5885,44.3756,44.5544,64600.0
2011-05-03 11:30:00,52.32,52.43,52.3,52.34,48800.0,44.5629,44.6566,44.5459,44.58,48800.0
2011-05-03 12:00:00,52.34,52.4,52.3,52.32,48700.0,44.58,44.6311,44.5459,44.5629,48700.0
2011-05-03 12:30:00,52.31,52.31,52.14,52.15,45200.0,44.5544,44.5544,44.4096,44.4181,45200.0
2011-05-03 13:00:00,52.16,52.28,52.1,52.12,37300.0,44.4267,44.5289,44.3756,44.3926,37300.0
2011-05-03 13:30:00,52.13,52.2,52.05,52.1,65500.0,44.4011,44.4607,44.333,44.3756,65500.0
2011-05-03 14:00:00,52.1,52.1,51.92,51.97,67900.0,44.3756,44.3756,44.2222,44.2648,67900.0
2011-05-03 14:30:00,51.97,52.08,51.94,52.03,62900.0,44.2648,44.3585,44.2393,44.3159,62900.0
2011-05-03 15:00:00,52.03,52.25,51.98,52.2,116600.0,44.3159,44.5033,44.2733,44.4607,116600.0
2011-05-03 15:30:00,52.2,52.31,52.13,52.26,165800.0,44.4607,44.5544,44.4011,44.5118,165800.0
2011-05-04 09:30:00,52.29,52.34,52.07,52.19,92200.0,44.5374,44.58,44.35,44.4522,92200.0
2011-05-04 10:00:00,52.2,52.21,51.96,52.07,83800.0,44.4607,44.4692,44.2563,44.35,83800.0
2011-05-04 10:30:00,52.05,52.33,51.96,52.3,86500.0,44.333,44.5715,44.2563,44.5459,86500.0
2011-05-04 11:00:00,52.29,52.35,51.95,52.11,88400.0,44.5374,44.5885,44.2478,44.3841,88400.0
2011-05-04 11:30:00,52.09,52.1,51.92,52.0,33100.0,44.367,44.3756,44.2222,44.2904,33100.0
2011-05-04 12:00:00,52.01,52.04,51.88,51.92,57900.0,44.2989,44.3245,44.1882,44.2222,57900.0
2011-05-04 12:30:00,51.93,51.94,51.79,51.81,97800.0,44.2308,44.2393,44.1115,44.1286,97800.0
2011-05-04 13:00:00,51.8,51.88,51.74,51.87,95600.0,44.12,44.1882,44.0689,44.1797,95600.0
2011-05-04 13:30:00,51.88,52.01,51.87,51.99,97800.0,44.1882,44.2989,44.1797,44.2819,97800.0
2011-05-04 14:00:00,51.99,52.05,51.92,52.02,98700.0,44.2819,44.333,44.2222,44.3074,98700.0
2011-05-04 14:30:00,52.02,52.27,52.01,52.2,83400.0,44.3074,44.5204,44.2989,44.4607,83400.0
2011-05-04 15:00:00,52.19,52.29,52.03,52.26,93800.0,44.4522,44.5374,44.3159,44.5118,93800.0
2011-05-04 15:30:00,52.25,52.29,52.14,52.18,243000.0,44.5033,44.5374,44.4096,44.4437,243000.0
2011-05-05 09:30:00,51.97,52.11,51.79,51.94,80100.0,44.2648,44.3841,44.1115,44.2393,80100.0
2011-05-05 10:00:00,51.94,52.22,51.61,51.61,69200.0,44.2393,44.4778,43.9582,43.9582,69200.0
2011-05-05 10:30:00,51.6,51.71,51.49,51.55,85700.0,43.9497,44.0434,43.856,43.9071,85700.0
2011-05-05 11:00:00,51.55,51.65,51.25,51.6,98000.0,43.9071,43.9923,43.6516,43.9497,98000.0
2011-05-05 11:30:00,51.6,51.95,51.6,51.9,84200.0,43.9497,44.2478,43.9497,44.2052,84200.0
2011-05-05 12:00:00,51.9,52.07,51.9,52.04,96600.0,44.2052,44.35,44.2052,44.3245,96600.0
2011-05-05 12:30:00,52.05,52.05,51.89,51.99,51200.0,44.333,44.333,44.1967,44.2819,51200.0
2011-05-05 13:00:00,51.99,52.11,51.94,52.04,62000.0,44.2819,44.3841,44.2393,44.3245,62000.0
2011-05-05 13:30:00,52.03,52.03,51.85,51.94,70400.0,44.3159,44.3159,44.1626,44.2393,70400.0
2011-05-05 14:00:00,51.93,51.97,51.87,51.97,59800.0,44.2308,44.2648,44.1797,44.2648,59800.0
2011-05-05 14:30:00,51.96,52.13,51.95,52.0,101900.0,44.2563,44.4011,44.2478,44.2904,101900.0
2011-05-05 15:00:00,52.0,52.06,51.6,51.65,214100.0,44.2904,44.3415,43.9497,43.9923,214100.0
2011-05-05 15:30:00,51.65,51.81,51.6,51.65,302600.0,43.9923,44.1286,43.9497,43.9923,302600.0
2011-05-06 09:30:00,52.08,52.7,52.08,52.58,102500.0,44.3585,44.8866,44.3585,44.7844,102500.0
2011-05-06 10:00:00,52.58,52.64,52.46,52.47,91300.0,44.7844,44.8355,44.6822,44.6907,91300.0
2011-05-06 10:30:00,52.46,52.64,52.42,52.42,50300.0,44.6822,44.8355,44.6481,44.6481,50300.0
2011-05-06 11:00:00,52.4,52.49,52.29,52.45,75000.0,44.6311,44.7077,44.5374,44.6737,75000.0
2011-05-06 11:30:00,52.46,52.48,52.34,52.4,44700.0,44.6822,44.6992,44.58,44.6311,44700.0
2011-05-06 12:00:00,52.4,52.45,52.11,52.21,54800.0,44.6311,44.6737,44.3841,44.4692,54800.0
2011-05-06 12:30:00,52.2,52.25,51.98,52.09,41100.0,44.4607,44.5033,44.2733,44.367,41100.0
2011-05-06 13:00:00,52.1,52.2,51.8,51.91,58200.0,44.3756,44.4607,44.12,44.2137,58200.0
2011-05-06 13:30:00,51.91,52.02,51.89,51.98,34500.0,44.2137,44.3074,44.1967,44.2733,34500.0
2011-05-06 14:00:00,51.97,51.98,51.76,51.79,43300.0,44.2648,44.2733,44.086,44.1115,43300.0
2011-05-06 14:30:00,51.8,51.93,51.75,51.88,45200.0,44.12,44.2308,44.0775,44.1882,45200.0
2011-05-06 15:00:00,51.88,52.05,51.81,51.85,64700.0,44.1882,44.333,44.1286,44.1626,64700.0
2011-05-06 15:30:00,51.85,52.0,51.85,51.89,154700.0,44.1626,44.2904,44.1626,44.1967,154700.0
2011-05-09 09:30:00,52.02,52.21,51.87,51.87,80400.0,44.3074,44.4692,44.1797,44.1797,80400.0
2011-05-09 10:00:00,51.87,52.19,51.84,51.99,84600.0,44.1797,44.4522,44.1541,44.2819,84600.0
2011-05-09 10:30:00,51.98,52.09,51.86,52.08,60900.0,44.2733,44.367,44.1711,44.3585,60900.0
2011-05-09 11:00:00,52.07,52.18,52.04,52.13,40900.0,44.35,44.4437,44.3245,44.4011,40900.0
2011-05-09 11:30:00,52.14,52.29,52.11,52.28,39000.0,44.4096,44.5374,44.3841,44.5289,39000.0
2011-05-09 12:00:00,52.29,52.49,52.25,52.34,39800.0,44.5374,44.7077,44.5033,44.58,39800.0
2011-05-09 12:30:00,52.34,52.39,52.32,52.33,40900.0,44.58,44.6226,44.5629,44.5715,40900.0
2011-05-09 13:00:00,52.35,52.38,52.34,52.36,26700.0,44.5885,44.614,44.58,44.597,26700.0
2011-05-09 13:30:00,52.36,52.5,52.36,52.48,27000.0,44.597,44.7163,44.597,44.6992,27000.0
2011-05-09 14:00:00,52.48,52.52,52.44,52.48,27900.0,44.6992,44.7333,44.6651,44.6992,27900.0
2011-05-09 14:30:00,52.48,52.6,52.43,52.44,41200.0,44.6992,44.8014,44.6566,44.6651,41200.0
2011-05-09 15:00:00,52.44,52.53,52.44,52.48,59700.0,44.6651,44.7418,44.6651,44.6992,59700.0
2011-05-09 15:30:00,52.47,52.5,52.41,52.46,151200.0,44.6907,44.7163,44.6396,44.6822,151200.0
2011-05-10 09:30:00,52.71,52.86,52.54,52.82,51200.0,44.8951,45.0229,44.7503,44.9888,51200.0
2011-05-10 10:00:00,52.81,52.88,52.72,52.77,40900.0,44.9803,45.0399,44.9036,44.9462,40900.0
2011-05-10 10:30:00,52.77,52.79,52.55,52.64,35200.0,44.9462,44.9633,44.7588,44.8355,35200.0
2011-05-10 11:00:00,52.65,52.75,52.59,52.6,32300.0,44.844,44.9292,44.7929,44.8014,32300.0
2011-05-10 11:30:00,52.6,52.65,52.58,52.61,21400.0,44.8014,44.844,44.7844,44.8099,21400.0
2011-05-10 12:00:00,52.6,52.65,52.57,52.6,25800.0,44.8014,44.844,44.7759,44.8014,25800.0
2011-05-10 12:30:00,52.61,52.65,52.59,52.64,20600.0,44.8099,44.844,44.7929,44.8355,20600.0
2011-05-10 13:00:00,52.63,52.64,52.57,52.62,23400.0,44.827,44.8355,44.7759,44.8185,23400.0
2011-05-10 13:30:00,52.62,52.65,52.61,52.65,23100.0,44.8185,44.844,44.8099,44.844,23100.0
2011-05-10 14:00:00,52.64,52.65,52.51,52.56,45900.0,44.8355,44.844,44.7248,44.7674,45900.0
2011-05-10 14:30:00,52.56,52.7,52.52,52.7,51900.0,44.7674,44.8866,44.7333,44.8866,51900.0
2011-05-10 15:00:00,52.7,52.84,52.66,52.82,67900.0,44.8866,45.0058,44.8525,44.9888,67900.0
2011-05-10 15:30:00,52.82,52.83,52.66,52.73,155800.0,44.9888,44.9973,44.8525,44.9122,155800.0
2011-05-11 09:30:00,52.59,52.67,52.19,52.29,69000.0,44.7929,44.861,44.4522,44.5374,69000.0
2011-05-11 10:00:00,52.3,52.36,52.2,52.22,42700.0,44.5459,44.597,44.4607,44.4778,42700.0
2011-05-11 10:30:00,52.22,52.23,52.11,52.19,20000.0,44.4778,44.4863,44.3841,44.4522,20000.0
2011-05-11 11:00:00,52.19,52.35,52.19,52.33,20600.0,44.4522,44.5885,44.4522,44.5715,20600.0
2011-05-11 11:30:00,52.33,52.35,52.12,52.15,22000.0,44.5715,44.5885,44.3926,44.4181,22000.0
2011-05-11 12:00:00,52.15,52.16,51.74,51.87,63800.0,44.4181,44.4267,44.0689,44.1797,63800.0
2011-05-11 12:30:00,51.84,51.95,51.75,51.82,37100.0,44.1541,44.2478,44.0775,44.1371,37100.0
2011-05-11 13:00:00,51.83,51.93,51.77,51.89,56100.0,44.1456,44.2308,44.0945,44.1967,56100.0
2011-05-11 13:30:00,51.9,51.98,51.74,51.93,56500.0,44.2052,44.2733,44.0689,44.2308,56500.0
2011-05-11 14:00:00,51.92,52.02,51.84,51.88,42300.0,44.2222,44.3074,44.1541,44.1882,42300.0
2011-05-11 14:30:00,51.89,52.14,51.89,52.04,65300.0,44.1967,44.4096,44.1967,44.3245,65300.0
2011-05-11 15:00:00,52.03,52.21,52.0,52.2,51600.0,44.3159,44.4692,44.2904,44.4607,51600.0
2011-05-11 15:30:00,52.2,52.2,51.98,52.08,175100.0,44.4607,44.4607,44.2733,44.3585,175100.0
2011-05-12 09:30:00,52.0,52.1,51.82,51.93,191200.0,44.2904,44.3756,44.1371,44.2308,191200.0
2011-05-12 10:00:00,51.94,52.02,51.58,51.94,169000.0,44.2393,44.3074,43.9327,44.2393,169000.0
2011-05-12 10:30:00,51.94,51.96,51.69,51.9,133100.0,44.2393,44.2563,44.0263,44.2052,133100.0
2011-05-12 11:00:00,51.89,52.03,51.83,52.0,91900.0,44.1967,44.3159,44.1456,44.2904,91900.0
2011-05-12 11:30:00,52.0,52.1,51.94,52.0,82500.0,44.2904,44.3756,44.2393,44.2904,82500.0
2011-05-12 12:00:00,52.0,52.08,51.95,52.08,42000.0,44.2904,44.3585,44.2478,44.3585,42000.0
2011-05-12 12:30:00,52.09,52.28,52.06,52.28,41100.0,44.367,44.5289,44.3415,44.5289,41100.0
2011-05-12 13:00:00,52.28,52.47,52.26,52.38,50800.0,44.5289,44.6907,44.5118,44.614,50800.0
2011-05-12 13:30:00,52.39,52.49,52.35,52.42,45100.0,44.6226,44.7077,44.5885,44.6481,45100.0
2011-05-12 14:00:00,52.44,52.5,52.32,52.34,45700.0,44.6651,44.7163,44.5629,44.58,45700.0
2011-05-12 14:30:00,52.34,52.41,52.29,52.4,68300.0,44.58,44.6396,44.5374,44.6311,68300.0
2011-05-12 15:00:00,52.4,52.56,52.32,52.52,132500.0,44.6311,44.7674,44.5629,44.7333,132500.0
2011-05-12 15:30:00,52.51,52.77,52.43,52.68,388600.0,44.7248,44.9462,44.6566,44.8696,388600.0
2011-05-13 09:30:00,52.61,52.97,52.39,52.52,90400.0,44.8099,45.1166,44.6226,44.7333,90400.0
2011-05-13 10:00:00,52.49,52.62,52.31,52.56,81500.0,44.7077,44.8185,44.5544,44.7674,81500.0
2011-05-13 10:30:00,52.55,52.71,52.49,52.52,54100.0,44.7588,44.8951,44.7077,44.7333,54100.0
2011-05-13 11:00:00,52.52,52.53,52.18,52.18,69100.0,44.7333,44.7418,44.4437,44.4437,69100.0
2011-05-13 11:30:00,52.19,52.27,52.07,52.07,46200.0,44.4522,44.5204,44.35,44.35,46200.0
2011-05-13 12:00:00,52.07,52.15,51.85,52.01,55200.0,44.35,44.4181,44.1626,44.2989,55200.0
2011-05-13 12:30:00,52.01,52.17,52.01,52.06,45000.0,44.2989,44.4352,44.2989,44.3415,45000.0
2011-05-13 13:00:00,52.06,52.08,51.94,51.98,57900.0,44.3415,44.3585,44.2393,44.2733,57900.0
2011-05-13 13:30:00,51.99,52.09,51.95,52.02,42800.0,44.2819,44.367,44.2478,44.3074,42800.0
2011-05-13 14:00:00,52.03,52.35,52.02,52.32,121500.0,44.3159,44.5885,44.3074,44.5629,121500.0
2011-05-13 14:30:00,52.32,52.34,52.08,52.09,49500.0,44.5629,44.58,44.3585,44.367,49500.0
2011-05-13 15:00:00,52.1,52.16,52.0,52.03,62500.0,44.3756,44.4267,44.2904,44.3159,62500.0
2011-05-13 15:30:00,52.03,52.14,52.01,52.08,130500.0,44.3159,44.4096,44.2989,44.3585,130500.0
2011-05-16 09:30:00,51.96,52.41,51.69,51.94,83800.0,44.2563,44.6396,44.0263,44.2393,83800.0
2011-05-16 10:00:00,51.98,52.4,51.95,52.35,90600.0,44.2733,44.6311,44.2478,44.5885,90600.0
2011-05-16 10:30:00,52.35,52.62,52.3,52.62,67700.0,44.5885,44.8185,44.5459,44.8185,67700.0
2011-05-16 11:00:00,52.62,52.7,52.55,52.61,55600.0,44.8185,44.8866,44.7588,44.8099,55600.0
2011-05-16 11:30:00,52.61,52.64,52.43,52.47,30700.0,44.8099,44.8355,44.6566,44.6907,30700.0
2011-05-16 12:00:00,52.48,52.5,52.38,52.4,22600.0,44.6992,44.7163,44.614,44.6311,22600.0
2011-05-16 12:30:00,52.41,52.46,52.28,52.28,39200.0,44.6396,44.6822,44.5289,44.5289,39200.0
2011-05-16 13:00:00,52.28,52.36,52.22,52.34,23100.0,44.5289,44.597,44.4778,44.58,23100.0
2011-05-16 13:30:00,52.35,52.42,52.31,52.31,40700.0,44.5885,44.6481,44.5544,44.5544,40700.0
2011-05-16 14:00:00,52.31,52.43,52.28,52.31,38300.0,44.5544,44.6566,44.5289,44.5544,38300.0
2011-05-16 14:30:00,52.3,52.37,52.2,52.33,83300.0,44.5459,44.6055,44.4607,44.5715,83300.0
2011-05-16 15:00:00,52.33,52.45,52.23,52.25,80200.0,44.5715,44.6737,44.4863,44.5033,80200.0
2011-05-16 15:30:00,52.24,52.3,52.07,52.17,177000.0,44.4948,44.5459,44.35,44.4352,177000.0
2011-05-17 09:30:00,51.98,52.04,51.72,51.84,102700.0,44.2733,44.3245,44.0519,44.1541,102700.0
2011-05-17 10:00:00,51.83,52.01,51.61,51.94,69900.0,44.1456,44.2989,43.9582,44.2393,69900.0
2011-05-17 10:30:00,51.94,52.05,51.76,51.82,65200.0,44.2393,44.333,44.086,44.1371,65200.0
2011-05-17 11:00:00,51.81,51.82,51.52,51.53,96500.0,44.1286,44.1371,43.8816,43.8901,96500.0
2011-05-17 11:30:00,51.55,51.63,51.42,51.59,53500.0,43.9071,43.9752,43.7964,43.9412,53500.0
2011-05-17 12:00:00,51.59,51.68,51.56,51.61,45100.0,43.9412,44.0178,43.9156,43.9582,45100.0
2011-05-17 12:30:00,51.61,51.65,51.34,51.46,108700.0,43.9582,43.9923,43.7282,43.8304,108700.0
2011-05-17 13:00:00,51.46,51.6,51.45,51.59,83200.0,43.8304,43.9497,43.8219,43.9412,83200.0
2011-05-17 13:30:00,51.59,51.6,51.49,51.53,93900.0,43.9412,43.9497,43.856,43.8901,93900.0
2011-05-17 14:00:00,51.53,51.6,51.32,51.36,109100.0,43.8901,43.9497,43.7112,43.7453,109100.0
2011-05-17 14:30:00,51.36,51.52,51.24,51.52,105600.0,43.7453,43.8816,43.6431,43.8816,105600.0
2011-05-17 15:00:00,51.54,51.54,51.28,51.3,156200.0,43.8986,43.8986,43.6771,43.6942,156200.0
2011-05-17 15:30:00,51.31,51.48,51.29,51.35,323800.0,43.7027,43.8475,43.6857,43.7368,323800.0
2011-05-18 09:30:00,51.57,51.71,51.28,51.61,105700.0,43.9241,44.0434,43.6771,43.9582,105700.0
2011-05-18 10:00:00,51.6,51.96,51.59,51.91,80600.0,43.9497,44.2563,43.9412,44.2137,80600.0
2011-05-18 10:30:00,51.92,51.98,51.88,51.95,47900.0,44.2222,44.2733,44.1882,44.2478,47900.0
2011-05-18 11:00:00,51.95,52.1,51.95,52.03,105000.0,44.2478,44.3756,44.2478,44.3159,105000.0
2011-05-18 11:30:00,52.03,52.24,52.03,52.23,70000.0,44.3159,44.4948,44.3159,44.4863,70000.0
2011-05-18 12:00:00,52.24,52.34,52.21,52.32,81800.0,44.4948,44.58,44.4692,44.5629,81800.0
2011-05-18 12:30:00,52.33,52.47,52.33,52.37,77200.0,44.5715,44.6907,44.5715,44.6055,77200.0
2011-05-18 13:00:00,52.37,52.52,52.36,52.5,87200.0,44.6055,44.7333,44.597,44.7163,87200.0
2011-05-18 13:30:00,52.5,52.6,52.46,52.55,58900.0,44.7163,44.8014,44.6822,44.7588,58900.0
2011-05-18 14:00:00,52.56,52.69,52.54,52.59,143300.0,44.7674,44.8781,44.7503,44.7929,143300.0
2011-05-18 14:30:00,52.6,52.72,52.57,52.66,110400.0,44.8014,44.9036,44.7759,44.8525,110400.0
2011-05-18 15:00:00,52.66,52.9,52.63,52.9,131900.0,44.8525,45.0569,44.827,45.0569,131900.0
2011-05-18 15:30:00,52.9,52.94,52.82,52.86,328700.0,45.0569,45.091,44.9888,45.0229,328700.0
2011-05-19 09:30:00,52.86,53.24,52.78,53.17,114600.0,45.0229,45.3465,44.9547,45.2869,114600.0
2011-05-19 10:00:00,53.17,53.17,52.83,52.91,137400.0,45.2869,45.2869,44.9973,45.0655,137400.0
2011-05-19 10:30:00,52.9,52.9,52.63,52.66,46900.0,45.0569,45.0569,44.827,44.8525,46900.0
2011-05-19 11:00:00,52.66,52.76,52.58,52.76,72600.0,44.8525,44.9377,44.7844,44.9377,72600.0
2011-05-19 11:30:00,52.75,52.81,52.52,52.55,182600.0,44.9292,44.9803,44.7333,44.7588,182600.0
2011-05-19 12:00:00,52.55,52.84,52.55,52.79,78500.0,44.7588,45.0058,44.7588,44.9633,78500.0
2011-05-19 12:30:00,52.8,52.82,52.63,52.66,79400.0,44.9718,44.9888,44.827,44.8525,79400.0
2011-05-19 13:00:00,52.66,52.85,52.66,52.82,87500.0,44.8525,45.0144,44.8525,44.9888,87500.0
2011-05-19 13:30:00,52.83,52.86,52.77,52.79,70200.0,44.9973,45.0229,44.9462,44.9633,70200.0
2011-05-19 14:00:00,52.8,52.8,52.63,52.63,65000.0,44.9718,44.9718,44.827,44.827,65000.0
2011-05-19 14:30:00,52.63,52.76,52.62,52.71,186900.0,44.827,44.9377,44.8185,44.8951,186900.0
2011-05-19 15:00:00,52.71,52.8,52.64,52.76,295900.0,44.8951,44.9718,44.8355,44.9377,295900.0
2011-05-19 15:30:00,52.76,52.86,52.68,52.69,628400.0,44.9377,45.0229,44.8696,44.8781,628400.0
2011-05-20 09:30:00,52.68,52.68,52.02,52.05,128200.0,44.8696,44.8696,44.3074,44.333,128200.0
2011-05-20 10:00:00,52.04,52.23,51.91,52.21,80500.0,44.3245,44.4863,44.2137,44.4692,80500.0
2011-05-20 10:30:00,52.2,52.22,52.03,52.13,67100.0,44.4607,44.4778,44.3159,44.4011,67100.0
2011-05-20 11:00:00,52.13,52.47,52.12,52.47,55900.0,44.4011,44.6907,44.3926,44.6907,55900.0
2011-05-20 11:30:00,52.47,52.56,52.37,52.38,46700.0,44.6907,44.7674,44.6055,44.614,46700.0
2011-05-20 12:00:00,52.36,52.52,52.35,52.49,91200.0,44.597,44.7333,44.5885,44.7077,91200.0
2011-05-20 12:30:00,52.5,52.67,52.49,52.62,68800.0,44.7163,44.861,44.7077,44.8185,68800.0
2011-05-20 13:00:00,52.64,52.67,52.58,52.61,31800.0,44.8355,44.861,44.7844,44.8099,31800.0
2011-05-20 13:30:00,52.64,52.69,52.58,52.63,31200.0,44.8355,44.8781,44.7844,44.827,31200.0
2011-05-20 14:00:00,52.63,52.67,52.48,52.54,28900.0,44.827,44.861,44.6992,44.7503,28900.0
2011-05-20 14:30:00,52.54,52.6,52.47,52.47,55500.0,44.7503,44.8014,44.6907,44.6907,55500.0
2011-05-20 15:00:00,52.47,52.55,52.4,52.53,131900.0,44.6907,44.7588,44.6311,44.7418,131900.0
2011-05-20 15:30:00,52.53,52.61,52.32,52.36,190600.0,44.7418,44.8099,44.5629,44.597,190600.0
2011-05-23 09:30:00,52.05,52.33,51.88,52.02,103500.0,44.333,44.5715,44.1882,44.3074,103500.0
2011-05-23 10:00:00,52.02,52.17,51.98,52.05,78500.0,44.3074,44.4352,44.2733,44.333,78500.0
2011-05-23 10:30:00,52.05,52.11,51.94,52.05,71000.0,44.333,44.3841,44.2393,44.333,71000.0
2011-05-23 11:00:00,52.07,52.13,52.01,52.12,38600.0,44.35,44.4011,44.2989,44.3926,38600.0
2011-05-23 11:30:00,52.12,52.14,51.94,52.12,66600.0,44.3926,44.4096,44.2393,44.3926,66600.0
2011-05-23 12:00:00,52.12,52.19,51.94,52.19,58900.0,44.3926,44.4522,44.2393,44.4522,58900.0
2011-05-23 12:30:00,52.21,52.29,52.19,52.21,57600.0,44.4692,44.5374,44.4522,44.4692,57600.0
2011-05-23 13:00:00,52.22,52.25,52.14,52.19,32800.0,44.4778,44.5033,44.4096,44.4522,32800.0
2011-05-23 13:30:00,52.21,52.43,52.2,52.41,59000.0,44.4692,44.6566,44.4607,44.6396,59000.0
2011-05-23 14:00:00,52.41,52.59,52.41,52.57,142800.0,44.6396,44.7929,44.6396,44.7759,142800.0
2011-05-23 14:30:00,52.57,52.69,52.47,52.56,178800.0,44.7759,44.8781,44.6907,44.7674,178800.0
2011-05-23 15:00:00,52.56,52.79,52.55,52.67,181200.0,44.7674,44.9633,44.7588,44.861,181200.0
2011-05-23 15:30:00,52.67,52.73,52.62,52.65,234300.0,44.861,44.9122,44.8185,44.844,234300.0
2011-05-24 09:30:00,52.76,53.18,52.73,53.05,94700.0,44.9377,45.2954,44.9122,45.1847,94700.0
2011-05-24 10:00:00,53.07,53.27,53.02,53.15,85600.0,45.2017,45.3721,45.1592,45.2699,85600.0
2011-05-24 10:30:00,53.14,53.17,52.91,52.94,87400.0,45.2614,45.2869,45.0655,45.091,87400.0
2011-05-24 11:00:00,52.95,53.07,52.77,52.77,64000.0,45.0995,45.2017,44.9462,44.9462,64000.0
2011-05-24 11:30:00,52.77,52.9,52.72,52.75,53900.0,44.9462,45.0569,44.9036,44.9292,53900.0
2011-05-24 12:00:00,52.75,52.88,52.63,52.78,65500.0,44.9292,45.0399,44.827,44.9547,65500.0
2011-05-24 12:30:00,52.78,52.8,52.66,52.66,40700.0,44.9547,44.9718,44.8525,44.8525,40700.0
2011-05-24 13:00:00,52.66,52.78,52.61,52.69,40800.0,44.8525,44.9547,44.8099,44.8781,40800.0
2011-05-24 13:30:00,52.68,52.83,52.58,52.82,55200.0,44.8696,44.9973,44.7844,44.9888,55200.0
2011-05-24 14:00:00,52.82,52.9,52.75,52.9,70400.0,44.9888,45.0569,44.9292,45.0569,70400.0
2011-05-24 14:30:00,52.9,53.02,52.89,52.95,107800.0,45.0569,45.1592,45.0484,45.0995,107800.0
2011-05-24 15:00:00,52.95,52.97,52.8,52.86,100500.0,45.0995,45.1166,44.9718,45.0229,100500.0
2011-05-24 15:30:00,52.86,52.96,52.66,52.69,323700.0,45.0229,45.1081,44.8525,44.8781,323700.0
2011-05-25 09:30:00,52.56,52.99,52.42,52.82,114500.0,44.7674,45.1336,44.6481,44.9888,114500.0
2011-05-25 10:00:00,52.82,52.9,52.7,52.82,87200.0,44.9888,45.0569,44.8866,44.9888,87200.0
2011-05-25 10:30:00,52.82,53.05,52.79,52.89,65200.0,44.9888,45.1847,44.9633,45.0484,65200.0
2011-05-25 11:00:00,52.89,53.1,52.88,52.98,71300.0,45.0484,45.2273,45.0399,45.1251,71300.0
2011-05-25 11:30:00,52.98,53.24,52.96,52.98,77500.0,45.1251,45.3465,45.1081,45.1251,77500.0
2011-05-25 12:00:00,52.98,52.98,52.82,52.86,83400.0,45.1251,45.1251,44.9888,45.0229,83400.0
2011-05-25 12:30:00,52.87,52.9,52.8,52.83,75800.0,45.0314,45.0569,44.9718,44.9973,75800.0
2011-05-25 13:00:00,52.83,52.9,52.8,52.8,44600.0,44.9973,45.0569,44.9718,44.9718,44600.0
2011-05-25 13:30:00,52.8,52.9,52.78,52.78,48700.0,44.9718,45.0569,44.9547,44.9547,48700.0
2011-05-25 14:00:00,52.79,52.9,52.76,52.89,71500.0,44.9633,45.0569,44.9377,45.0484,71500.0
2011-05-25 14:30:00,52.89,52.97,52.84,52.97,74500.0,45.0484,45.1166,45.0058,45.1166,74500.0
2011-05-25 15:00:00,52.96,53.2,52.94,53.1,138400.0,45.1081,45.3125,45.091,45.2273,138400.0
2011-05-25 15:30:00,53.08,53.22,53.03,53.1,206500.0,45.2103,45.3295,45.1677,45.2273,206500.0
2011-05-26 09:30:00,52.94,52.99,52.7,52.82,121800.0,45.091,45.1336,44.8866,44.9888,121800.0
2011-05-26 10:00:00,52.82,52.83,52.56,52.7,88000.0,44.9888,44.9973,44.7674,44.8866,88000.0
2011-05-26 10:30:00,52.7,52.81,52.56,52.6,49600.0,44.8866,44.9803,44.7674,44.8014,49600.0
2011-05-26 11:00:00,52.6,52.84,52.58,52.79,64300.0,44.8014,45.0058,44.7844,44.9633,64300.0
2011-05-26 11:30:00,52.8,52.89,52.79,52.84,39800.0,44.9718,45.0484,44.9633,45.0058,39800.0
2011-05-26 12:00:00,52.84,52.88,52.79,52.85,61500.0,45.0058,45.0399,44.9633,45.0144,61500.0
2011-05-26 12:30:00,52.86,53.15,52.85,53.14,45900.0,45.0229,45.2699,45.0144,45.2614,45900.0
2011-05-26 13:00:00,53.14,53.18,53.1,53.1,85900.0,45.2614,45.2954,45.2273,45.2273,85900.0
2011-05-26 13:30:00,53.1,53.11,53.01,53.04,93300.0,45.2273,45.2358,45.1506,45.1762,93300.0
2011-05-26 14:00:00,53.03,53.16,53.02,53.16,69500.0,45.1677,45.2784,45.1592,45.2784,69500.0
2011-05-26 14:30:00,53.17,53.26,53.16,53.26,85300.0,45.2869,45.3636,45.2784,45.3636,85300.0
2011-05-26 15:00:00,53.25,53.42,53.2,53.38,114700.0,45.3551,45.4999,45.3125,45.4658,114700.0
2011-05-26 15:30:00,53.38,53.41,53.26,53.32,245100.0,45.4658,45.4913,45.3636,45.4147,245100.0
2011-05-27 09:30:00,53.16,53.68,53.15,53.66,135700.0,45.2784,45.7213,45.2699,45.7043,135700.0
2011-05-27 10:00:00,53.66,53.88,53.5,53.79,132200.0,45.7043,45.8917,45.568,45.815,132200.0
2011-05-27 10:30:00,53.78,53.8,53.6,53.69,70300.0,45.8065,45.8235,45.6532,45.7298,70300.0
2011-05-27 11:00:00,53.69,53.81,53.64,53.79,58400.0,45.7298,45.832,45.6872,45.815,58400.0
2011-05-27 11:30:00,53.76,53.8,53.7,53.76,20500.0,45.7894,45.8235,45.7383,45.7894,20500.0
2011-05-27 12:00:00,53.77,53.8,53.66,53.66,34700.0,45.798,45.8235,45.7043,45.7043,34700.0
2011-05-27 12:30:00,53.66,53.72,53.6,53.6,24100.0,45.7043,45.7554,45.6532,45.6532,24100.0
2011-05-27 13:00:00,53.6,53.73,53.59,53.72,67100.0,45.6532,45.7639,45.6446,45.7554,67100.0
2011-05-27 13:30:00,53.72,53.72,53.64,53.69,68100.0,45.7554,45.7554,45.6872,45.7298,68100.0
2011-05-27 14:00:00,53.68,53.77,53.65,53.73,106000.0,45.7213,45.798,45.6958,45.7639,106000.0
2011-05-27 14:30:00,53.73,53.83,53.72,53.81,81100.0,45.7639,45.8491,45.7554,45.832,81100.0
2011-05-27 15:00:00,53.8,53.91,53.79,53.89,95900.0,45.8235,45.9172,45.815,45.9002,95900.0
2011-05-27 15:30:00,53.88,54.0,53.88,53.98,251300.0,45.8917,45.9939,45.8917,45.9768,251300.0
2011-05-31 09:30:00,54.16,54.43,54.0,54.26,241800.0,46.1301,46.3601,45.9939,46.2153,241800.0
2011-05-31 10:00:00,54.26,54.48,54.22,54.46,87900.0,46.2153,46.4027,46.1812,46.3857,87900.0
2011-05-31 10:30:00,54.46,54.46,54.28,54.34,77400.0,46.3857,46.3857,46.2323,46.2835,77400.0
2011-05-31 11:00:00,54.33,54.39,54.3,54.36,88900.0,46.2749,46.326,46.2494,46.3005,88900.0
2011-05-31 11:30:00,54.37,54.5,54.36,54.44,85900.0,46.309,46.4197,46.3005,46.3686,85900.0
2011-05-31 12:00:00,54.45,54.45,54.28,54.4,113200.0,46.3771,46.3771,46.2323,46.3346,113200.0
2011-05-31 12:30:00,54.4,54.53,54.31,54.52,156900.0,46.3346,46.4453,46.2579,46.4368,156900.0
2011-05-31 13:00:00,54.53,54.66,54.5,54.55,128400.0,46.4453,46.556,46.4197,46.4623,128400.0
2011-05-31 13:30:00,54.54,54.73,54.52,54.7,95900.0,46.4538,46.6156,46.4368,46.5901,95900.0
2011-05-31 14:00:00,54.7,54.7,54.5,54.5,104400.0,46.5901,46.5901,46.4197,46.4197,104400.0
2011-05-31 14:30:00,54.5,54.68,54.49,54.66,104900.0,46.4197,46.573,46.4112,46.556,104900.0
2011-05-31 15:00:00,54.66,54.77,54.64,54.65,161200.0,46.556,46.6497,46.539,46.5475,161200.0
2011-05-31 15:30:00,54.65,54.86,54.56,54.86,418900.0,46.5475,46.7264,46.4708,46.7264,418900.0
2011-06-01 09:30:00,54.5,54.86,54.34,54.65,259600.0,46.4197,46.7264,46.2835,46.5475,259600.0
2011-06-01 10:00:00,54.64,55.0,54.54,54.63,347500.0,46.539,46.8456,46.4538,46.5305,347500.0
2011-06-01 10:30:00,54.62,54.64,54.5,54.58,149800.0,46.5219,46.539,46.4197,46.4879,149800.0
2011-06-01 11:00:00,54.57,54.63,54.53,54.63,96000.0,46.4794,46.5305,46.4453,46.5305,96000.0
2011-06-01 11:30:00,54.63,54.64,54.5,54.52,79000.0,46.5305,46.539,46.4197,46.4368,79000.0
2011-06-01 12:00:00,54.51,54.58,54.46,54.54,139200.0,46.4282,46.4879,46.3857,46.4538,139200.0
2011-06-01 12:30:00,54.54,54.6,54.51,54.53,87900.0,46.4538,46.5049,46.4282,46.4453,87900.0
2011-06-01 13:00:00,54.54,54.6,54.47,54.5,131800.0,46.4538,46.5049,46.3942,46.4197,131800.0
2011-06-01 13:30:00,54.5,54.53,54.44,54.53,97700.0,46.4197,46.4453,46.3686,46.4453,97700.0
2011-06-01 14:00:00,54.52,54.53,54.28,54.31,230300.0,46.4368,46.4453,46.2323,46.2579,230300.0
2011-06-01 14:30:00,54.3,54.35,54.26,54.31,143300.0,46.2494,46.292,46.2153,46.2579,143300.0
2011-06-01 15:00:00,54.31,54.41,54.23,54.31,164300.0,46.2579,46.3431,46.1898,46.2579,164300.0
2011-06-01 15:30:00,54.31,54.42,54.29,54.36,692200.0,46.2579,46.3516,46.2409,46.3005,692200.0
2011-06-02 09:30:00,54.28,54.58,54.02,54.51,123000.0,46.2323,46.4879,46.0109,46.4282,123000.0
2011-06-02 10:00:00,54.55,54.61,54.4,54.56,118400.0,46.4623,46.5134,46.3346,46.4708,118400.0
2011-06-02 10:30:00,54.56,54.57,54.47,54.5,100500.0,46.4708,46.4794,46.3942,46.4197,100500.0
2011-06-02 11:00:00,54.49,54.5,54.21,54.21,146800.0,46.4112,46.4197,46.1727,46.1727,146800.0
2011-06-02 11:30:00,54.22,54.26,54.12,54.17,253300.0,46.1812,46.2153,46.0961,46.1387,253300.0
2011-06-02 12:00:00,54.18,54.26,54.11,54.16,153400.0,46.1472,46.2153,46.0876,46.1301,153400.0
2011-06-02 12:30:00,54.16,54.25,54.12,54.21,131200.0,46.1301,46.2068,46.0961,46.1727,131200.0
2011-06-02 13:00:00,54.21,54.23,54.16,54.19,87500.0,46.1727,46.1898,46.1301,46.1557,87500.0
2011-06-02 13:30:00,54.2,54.23,54.13,54.22,102200.0,46.1642,46.1898,46.1046,46.1812,102200.0
2011-06-02 14:00:00,54.21,54.24,54.11,54.15,149300.0,46.1727,46.1983,46.0876,46.1216,149300.0
2011-06-02 14:30:00,54.15,54.21,54.14,54.21,153200.0,46.1216,46.1727,46.1131,46.1727,153200.0
2011-06-02 15:00:00,54.2,54.28,54.18,54.26,167000.0,46.1642,46.2323,46.1472,46.2153,167000.0
2011-06-02 15:30:00,54.26,54.36,54.24,54.31,319600.0,46.2153,46.3005,46.1983,46.2579,319600.0
2011-06-03 09:30:00,53.84,53.95,53.7,53.85,101800.0,45.8576,45.9513,45.7383,45.8661,101800.0
2011-06-03 10:00:00,53.85,54.16,53.85,54.15,163600.0,45.8661,46.1301,45.8661,46.1216,163600.0
2011-06-03 10:30:00,54.17,54.3,53.97,54.05,185800.0,46.1387,46.2494,45.9683,46.0364,185800.0
2011-06-03 11:00:00,54.05,54.17,54.02,54.11,119100.0,46.0364,46.1387,46.0109,46.0876,119100.0
2011-06-03 11:30:00,54.1,54.19,54.03,54.11,93500.0,46.079,46.1557,46.0194,46.0876,93500.0
2011-06-03 12:00:00,54.11,54.16,54.03,54.04,85700.0,46.0876,46.1301,46.0194,46.0279,85700.0
2011-06-03 12:30:00,54.05,54.17,54.04,54.12,83900.0,46.0364,46.1387,46.0279,46.0961,83900.0
2011-06-03 13:00:00,54.11,54.23,54.08,54.1,54400.0,46.0876,46.1898,46.062,46.079,54400.0
2011-06-03 13:30:00,54.1,54.21,54.09,54.15,60000.0,46.079,46.1727,46.0705,46.1216,60000.0
2011-06-03 14:00:00,54.14,54.16,54.07,54.1,55000.0,46.1131,46.1301,46.0535,46.079,55000.0
2011-06-03 14:30:00,54.1,54.17,54.09,54.1,108300.0,46.079,46.1387,46.0705,46.079,108300.0
2011-06-03 15:00:00,54.1,54.11,53.98,54.02,189200.0,46.079,46.0876,45.9768,46.0109,189200.0
2011-06-03 15:30:00,54.01,54.11,54.0,54.1,402800.0,46.0024,46.0876,45.9939,46.079,402800.0
2011-06-06 09:30:00,53.96,54.4,53.76,53.96,191900.0,45.9598,46.3346,45.7894,45.9598,191900.0
2011-06-06 10:00:00,53.97,54.2,53.69,54.18,107900.0,45.9683,46.1642,45.7298,46.1472,107900.0
2011-06-06 10:30:00,54.18,54.2,53.98,54.02,65800.0,46.1472,46.1642,45.9768,46.0109,65800.0
2011-06-06 11:00:00,54.03,54.17,54.0,54.16,75000.0,46.0194,46.1387,45.9939,46.1301,75000.0
2011-06-06 11:30:00,54.16,54.16,53.99,54.02,35500.0,46.1301,46.1301,45.9853,46.0109,35500.0
2011-06-06 12:00:00,54.02,54.11,54.0,54.11,57800.0,46.0109,46.0876,45.9939,46.0876,57800.0
2011-06-06 12:30:00,54.09,54.09,54.04,54.07,50100.0,46.0705,46.0705,46.0279,46.0535,50100.0
2011-06-06 13:00:00,54.06,54.12,54.02,54.08,39400.0,46.045,46.0961,46.0109,46.062,39400.0
2011-06-06 13:30:00,54.08,54.11,54.02,54.08,68200.0,46.062,46.0876,46.0109,46.062,68200.0
2011-06-06 14:00:00,54.09,54.11,54.0,54.01,101900.0,46.0705,46.0876,45.9939,46.0024,101900.0
2011-06-06 14:30:00,54.01,54.07,53.99,54.02,201100.0,46.0024,46.0535,45.9853,46.0109,201100.0
2011-06-06 15:00:00,54.02,54.04,53.9,53.93,124700.0,46.0109,46.0279,45.9087,45.9342,124700.0
2011-06-06 15:30:00,53.91,54.02,53.88,53.89,328900.0,45.9172,46.0109,45.8917,45.9002,328900.0
2011-06-07 09:30:00,54.1,54.1,53.88,53.96,112000.0,46.079,46.079,45.8917,45.9598,112000.0
2011-06-07 10:00:00,53.95,54.08,53.95,54.0,104900.0,45.9513,46.062,45.9513,45.9939,104900.0
2011-06-07 10:30:00,54.0,54.13,53.98,54.06,71500.0,45.9939,46.1046,45.9768,46.045,71500.0
2011-06-07 11:00:00,54.05,54.07,53.94,54.0,125400.0,46.0364,46.0535,45.9428,45.9939,125400.0
2011-06-07 11:30:00,54.0,54.03,53.95,54.0,102000.0,45.9939,46.0194,45.9513,45.9939,102000.0
2011-06-07 12:00:00,54.02,54.06,53.99,54.0,25000.0,46.0109,46.045,45.9853,45.9939,25000.0
2011-06-07 12:30:00,53.99,54.08,53.97,54.05,35300.0,45.9853,46.062,45.9683,46.0364,35300.0
2011-06-07 13:00:00,54.05,54.09,54.01,54.07,61300.0,46.0364,46.0705,46.0024,46.0535,61300.0
2011-06-07 13:30:00,54.08,54.15,54.06,54.14,82800.0,46.062,46.1216,46.045,46.1131,82800.0
2011-06-07 14:00:00,54.14,54.22,54.12,54.15,44000.0,46.1131,46.1812,46.0961,46.1216,44000.0
2011-06-07 14:30:00,54.15,54.15,54.08,54.14,93400.0,46.1216,46.1216,46.062,46.1131,93400.0
2011-06-07 15:00:00,54.14,54.16,54.04,54.09,133200.0,46.1131,46.1301,46.0279,46.0705,133200.0
2011-06-07 15:30:00,54.08,54.14,54.06,54.11,669600.0,46.062,46.1131,46.045,46.0876,669600.0
2011-06-08 09:30:00,54.0,54.0,53.7,53.74,102800.0,45.9939,45.9939,45.7383,45.7724,102800.0
2011-06-08 10:00:00,53.75,53.88,53.73,53.76,127900.0,45.7809,45.8917,45.7639,45.7894,127900.0
2011-06-08 10:30:00,53.77,53.82,53.72,53.73,86700.0,45.798,45.8405,45.7554,45.7639,86700.0
2011-06-08 11:00:00,53.74,53.83,53.73,53.79,224200.0,45.7724,45.8491,45.7639,45.815,224200.0
2011-06-08 11:30:00,53.8,53.88,53.77,53.86,153000.0,45.8235,45.8917,45.798,45.8746,153000.0
2011-06-08 12:00:00,53.86,53.86,53.78,53.81,117500.0,45.8746,45.8746,45.8065,45.832,117500.0
2011-06-08 12:30:00,53.8,53.86,53.75,53.86,49900.0,45.8235,45.8746,45.7809,45.8746,49900.0
2011-06-08 13:00:00,53.86,53.88,53.82,53.87,48500.0,45.8746,45.8917,45.8405,45.8831,48500.0
2011-06-08 13:30:00,53.87,53.87,53.73,53.75,97900.0,45.8831,45.8831,45.7639,45.7809,97900.0
2011-06-08 14:00:00,53.74,53.81,53.68,53.71,282800.0,45.7724,45.832,45.7213,45.7469,282800.0
2011-06-08 14:30:00,53.71,53.87,53.71,53.74,82000.0,45.7469,45.8831,45.7469,45.7724,82000.0
2011-06-08 15:00:00,53.74,53.75,53.54,53.58,139900.0,45.7724,45.7809,45.6021,45.6361,139900.0
2011-06-08 15:30:00,53.58,53.65,53.56,53.57,251700.0,45.6361,45.6958,45.6191,45.6276,251700.0
2011-06-09 09:30:00,53.73,53.97,53.7,53.91,164400.0,45.7639,45.9683,45.7383,45.9172,164400.0
2011-06-09 10:00:00,53.92,54.3,53.92,54.3,114500.0,45.9257,46.2494,45.9257,46.2494,114500.0
2011-06-09 10:30:00,54.31,54.6,54.3,54.53,164400.0,46.2579,46.5049,46.2494,46.4453,164400.0
2011-06-09 11:00:00,54.52,54.53,54.36,54.38,64300.0,46.4368,46.4453,46.3005,46.3175,64300.0
2011-06-09 11:30:00,54.37,54.6,54.3,54.49,80400.0,46.309,46.5049,46.2494,46.4112,80400.0
2011-06-09 12:00:00,54.48,54.72,54.47,54.71,74600.0,46.4027,46.6071,46.3942,46.5986,74600.0
2011-06-09 12:30:00,54.7,54.75,54.59,54.72,85000.0,46.5901,46.6327,46.4964,46.6071,85000.0
2011-06-09 13:00:00,54.73,54.75,54.69,54.72,127900.0,46.6156,46.6327,46.5816,46.6071,127900.0
2011-06-09 13:30:00,54.73,54.73,54.61,54.65,125900.0,46.6156,46.6156,46.5134,46.5475,125900.0
2011-06-09 14:00:00,54.65,54.81,54.64,54.68,129000.0,46.5475,46.6838,46.539,46.573,129000.0
2011-06-09 14:30:00,54.68,54.68,54.6,54.64,74900.0,46.573,46.573,46.5049,46.539,74900.0
2011-06-09 15:00:00,54.64,54.64,54.43,54.44,130800.0,46.539,46.539,46.3601,46.3686,130800.0
2011-06-09 15:30:00,54.45,54.46,54.35,54.4,399200.0,46.3771,46.3857,46.292,46.3346,399200.0
2011-06-10 09:30:00,54.07,54.46,54.07,54.34,116700.0,46.0535,46.3857,46.0535,46.2835,116700.0
2011-06-10 10:00:00,54.32,54.32,54.03,54.17,81400.0,46.2664,46.2664,46.0194,46.1387,81400.0
2011-06-10 10:30:00,54.18,54.2,53.95,54.03,102200.0,46.1472,46.1642,45.9513,46.0194,102200.0
2011-06-10 11:00:00,54.03,54.03,53.81,53.98,118500.0,46.0194,46.0194,45.832,45.9768,118500.0
2011-06-10 11:30:00,53.98,53.98,53.86,53.94,188300.0,45.9768,45.9768,45.8746,45.9428,188300.0
2011-06-10 12:00:00,53.94,53.95,53.84,53.94,107900.0,45.9428,45.9513,45.8576,45.9428,107900.0
2011-06-10 12:30:00,53.95,54.06,53.95,54.01,48700.0,45.9513,46.045,45.9513,46.0024,48700.0
2011-06-10 13:00:00,54.02,54.05,53.98,54.0,61600.0,46.0109,46.0364,45.9768,45.9939,61600.0
2011-06-10 13:30:00,53.98,53.99,53.82,53.85,103600.0,45.9768,45.9853,45.8405,45.8661,103600.0
2011-06-10 14:00:00,53.84,54.01,53.84,53.92,142300.0,45.8576,46.0024,45.8576,45.9257,142300.0
2011-06-10 14:30:00,53.91,53.95,53.81,53.95,131600.0,45.9172,45.9513,45.832,45.9513,131600.0
2011-06-10 15:00:00,53.95,53.97,53.79,53.83,161200.0,45.9513,45.9683,45.815,45.8491,161200.0
2011-06-10 15:30:00,53.83,53.9,53.71,53.79,495400.0,45.8491,45.9087,45.7469,45.815,495400.0
2011-06-13 09:30:00,53.83,54.03,53.71,54.02,66500.0,45.8491,46.0194,45.7469,46.0109,66500.0
2011-06-13 10:00:00,54.0,54.11,53.89,54.0,73000.0,45.9939,46.0876,45.9002,45.9939,73000.0
2011-06-13 10:30:00,54.01,54.01,53.88,53.96,47100.0,46.0024,46.0024,45.8917,45.9598,47100.0
2011-06-13 11:00:00,53.95,54.11,53.89,54.07,54100.0,45.9513,46.0876,45.9002,46.0535,54100.0
2011-06-13 11:30:00,54.07,54.1,54.03,54.07,79800.0,46.0535,46.079,46.0194,46.0535,79800.0
2011-06-13 12:00:00,54.07,54.11,53.99,54.01,53500.0,46.0535,46.0876,45.9853,46.0024,53500.0
2011-06-13 12:30:00,54.02,54.09,54.0,54.05,77200.0,46.0109,46.0705,45.9939,46.0364,77200.0
2011-06-13 13:00:00,54.04,54.06,53.9,54.04,229400.0,46.0279,46.045,45.9087,46.0279,229400.0
2011-06-13 13:30:00,54.04,54.18,53.99,54.17,71400.0,46.0279,46.1472,45.9853,46.1387,71400.0
2011-06-13 14:00:00,54.17,54.28,54.07,54.07,51800.0,46.1387,46.2323,46.0535,46.0535,51800.0
2011-06-13 14:30:00,54.07,54.12,53.96,53.96,76500.0,46.0535,46.0961,45.9598,45.9598,76500.0
2011-06-13 15:00:00,53.95,54.06,53.9,54.02,113900.0,45.9513,46.045,45.9087,46.0109,113900.0
2011-06-13 15:30:00,54.03,54.08,53.95,54.05,263800.0,46.0194,46.062,45.9513,46.0364,263800.0
2011-06-14 09:30:00,54.43,54.98,54.41,54.95,188300.0,46.3601,46.8286,46.3431,46.803,188300.0
2011-06-14 10:00:00,54.96,54.96,54.69,54.76,147600.0,46.8115,46.8115,46.5816,46.6412,147600.0
2011-06-14 10:30:00,54.77,54.89,54.75,54.85,77400.0,46.6497,46.7519,46.6327,46.7178,77400.0
2011-06-14 11:00:00,54.85,54.99,54.85,54.98,84400.0,46.7178,46.8371,46.7178,46.8286,84400.0
2011-06-14 11:30:00,54.98,55.06,54.95,55.03,93900.0,46.8286,46.8967,46.803,46.8712,93900.0
2011-06-14 12:00:00,55.03,55.32,55.0,55.3,167200.0,46.8712,47.1182,46.8456,47.1011,167200.0
2011-06-14 12:30:00,55.3,55.53,55.25,55.35,223600.0,47.1011,47.297,47.0585,47.1437,223600.0
2011-06-14 13:00:00,55.34,55.39,55.3,55.37,53800.0,47.1352,47.1778,47.1011,47.1607,53800.0
2011-06-14 13:30:00,55.36,55.44,55.29,55.35,98000.0,47.1522,47.2204,47.0926,47.1437,98000.0
2011-06-14 14:00:00,55.35,55.36,55.3,55.34,87800.0,47.1437,47.1522,47.1011,47.1352,87800.0
2011-06-14 14:30:00,55.35,55.36,55.26,55.29,115100.0,47.1437,47.1522,47.0671,47.0926,115100.0
2011-06-14 15:00:00,55.28,55.34,55.15,55.17,107400.0,47.0841,47.1352,46.9734,46.9904,107400.0
2011-06-14 15:30:00,55.17,55.21,55.08,55.16,546500.0,46.9904,47.0245,46.9137,46.9819,546500.0
2011-06-15 09:30:00,54.84,54.99,54.57,54.97,97800.0,46.7093,46.8371,46.4794,46.82,97800.0
2011-06-15 10:00:00,54.97,54.98,54.76,54.77,59600.0,46.82,46.8286,46.6412,46.6497,59600.0
2011-06-15 10:30:00,54.77,54.88,54.74,54.85,40700.0,46.6497,46.7434,46.6241,46.7178,40700.0
2011-06-15 11:00:00,54.85,54.99,54.84,54.97,104200.0,46.7178,46.8371,46.7093,46.82,104200.0
2011-06-15 11:30:00,54.98,55.12,54.81,55.08,314500.0,46.8286,46.9478,46.6838,46.9137,314500.0
2011-06-15 12:00:00,55.09,55.09,54.68,54.84,128800.0,46.9223,46.9223,46.573,46.7093,128800.0
2011-06-15 12:30:00,54.84,54.97,54.81,54.83,88600.0,46.7093,46.82,46.6838,46.7008,88600.0
2011-06-15 13:00:00,54.83,54.86,54.74,54.79,96100.0,46.7008,46.7264,46.6241,46.6667,96100.0
2011-06-15 13:30:00,54.78,54.98,54.72,54.95,142800.0,46.6582,46.8286,46.6071,46.803,142800.0
2011-06-15 14:00:00,54.96,55.17,54.86,54.87,105400.0,46.8115,46.9904,46.7264,46.7349,105400.0
2011-06-15 14:30:00,54.85,55.18,54.85,55.03,102900.0,46.7178,46.9989,46.7178,46.8712,102900.0
2011-06-15 15:00:00,55.03,55.04,54.86,54.97,134900.0,46.8712,46.8797,46.7264,46.82,134900.0
2011-06-15 15:30:00,54.97,55.05,54.85,54.88,276500.0,46.82,46.8882,46.7178,46.7434,276500.0
2011-06-16 09:30:00,55.03,55.03,54.47,54.48,199100.0,46.8712,46.8712,46.3942,46.4027,199100.0
2011-06-16 10:00:00,54.46,54.66,54.25,54.5,285800.0,46.3857,46.556,46.2068,46.4197,285800.0
2011-06-16 10:30:00,54.52,54.6,54.37,54.39,104800.0,46.4368,46.5049,46.309,46.326,104800.0
2011-06-16 11:00:00,54.38,54.55,54.27,54.46,147500.0,46.3175,46.4623,46.2238,46.3857,147500.0
2011-06-16 11:30:00,54.45,54.73,54.41,54.54,201700.0,46.3771,46.6156,46.3431,46.4538,201700.0
2011-06-16 12:00:00,54.55,54.62,54.52,54.58,90400.0,46.4623,46.5219,46.4368,46.4879,90400.0
2011-06-16 12:30:00,54.58,54.6,54.37,54.37,99000.0,46.4879,46.5049,46.309,46.309,99000.0
2011-06-16 13:00:00,54.37,54.38,54.19,54.22,85500.0,46.309,46.3175,46.1557,46.1812,85500.0
2011-06-16 13:30:00,54.22,54.23,53.98,53.99,59800.0,46.1812,46.1898,45.9768,45.9853,59800.0
2011-06-16 14:00:00,53.98,54.15,53.95,54.11,154000.0,45.9768,46.1216,45.9513,46.0876,154000.0
2011-06-16 14:30:00,54.12,54.12,53.81,54.08,169500.0,46.0961,46.0961,45.832,46.062,169500.0
2011-06-16 15:00:00,54.08,54.38,54.04,54.37,136100.0,46.062,46.3175,46.0279,46.309,136100.0
2011-06-16 15:30:00,54.35,54.55,54.34,54.45,315100.0,46.292,46.4623,46.2835,46.3771,315100.0
2011-06-17 09:30:00,54.68,54.78,54.27,54.32,297800.0,46.7241,46.8096,46.3738,46.4165,297800.0
2011-06-17 10:00:00,54.35,54.5,54.14,54.18,111000.0,46.4421,46.5703,46.2627,46.2969,111000.0
2011-06-17 10:30:00,54.18,54.54,54.08,54.45,133300.0,46.2969,46.6045,46.2114,46.5276,133300.0
2011-06-17 11:00:00,54.46,54.48,54.26,54.42,93400.0,46.5361,46.5532,46.3652,46.5019,93400.0
2011-06-17 11:30:00,54.42,54.43,54.19,54.23,74100.0,46.5019,46.5105,46.3054,46.3396,74100.0
2011-06-17 12:00:00,54.23,54.29,53.98,54.04,91300.0,46.3396,46.3909,46.126,46.1772,91300.0
2011-06-17 12:30:00,54.04,54.07,53.87,53.92,72600.0,46.1772,46.2029,46.032,46.0747,72600.0
2011-06-17 13:00:00,53.92,53.95,53.84,53.93,69400.0,46.0747,46.1003,46.0063,46.0832,69400.0
2011-06-17 13:30:00,53.92,53.94,53.83,53.87,199100.0,46.0747,46.0918,45.9978,46.032,199100.0
2011-06-17 14:00:00,53.87,54.14,53.86,54.1,271000.0,46.032,46.2627,46.0234,46.2285,271000.0
2011-06-17 14:30:00,54.11,54.13,53.97,54.06,381000.0,46.237,46.2541,46.1174,46.1943,381000.0
2011-06-17 15:00:00,54.06,54.08,53.91,54.01,113300.0,46.1943,46.2114,46.0661,46.1516,113300.0
2011-06-17 15:30:00,54.02,54.09,53.92,53.97,254200.0,46.1601,46.22,46.0747,46.1174,254200.0
2011-06-20 09:30:00,53.95,54.2,53.9,54.05,191700.0,46.1003,46.314,46.0576,46.1858,191700.0
2011-06-20 10:00:00,54.05,54.07,53.75,53.88,106900.0,46.1858,46.2029,45.9294,46.0405,106900.0
2011-06-20 10:30:00,53.93,54.15,53.93,54.1,163800.0,46.0832,46.2712,46.0832,46.2285,163800.0
2011-06-20 11:00:00,54.09,54.16,53.99,54.15,118200.0,46.22,46.2798,46.1345,46.2712,118200.0
2011-06-20 11:30:00,54.15,54.23,54.14,54.19,199600.0,46.2712,46.3396,46.2627,46.3054,199600.0
2011-06-20 12:00:00,54.2,54.25,54.18,54.2,56800.0,46.314,46.3567,46.2969,46.314,56800.0
2011-06-20 12:30:00,54.21,54.21,54.03,54.06,57400.0,46.3225,46.3225,46.1687,46.1943,57400.0
2011-06-20 13:00:00,54.06,54.13,54.05,54.1,44200.0,46.1943,46.2541,46.1858,46.2285,44200.0
2011-06-20 13:30:00,54.11,54.13,54.05,54.1,35100.0,46.237,46.2541,46.1858,46.2285,35100.0
2011-06-20 14:00:00,54.1,54.12,54.07,54.09,145200.0,46.2285,46.2456,46.2029,46.22,145200.0
2011-06-20 14:30:00,54.08,54.33,54.08,54.25,164200.0,46.2114,46.425,46.2114,46.3567,164200.0
2011-06-20 15:00:00,54.25,54.26,54.07,54.14,87200.0,46.3567,46.3652,46.2029,46.2627,87200.0
2011-06-20 15:30:00,54.14,54.22,54.11,54.2,315500.0,46.2627,46.331,46.237,46.314,315500.0
2011-06-21 09:30:00,54.44,54.55,54.37,54.49,91900.0,46.519,46.613,46.4592,46.5618,91900.0
2011-06-21 10:00:00,54.49,54.63,54.47,54.56,118300.0,46.5618,46.6814,46.5447,46.6216,118300.0
2011-06-21 10:30:00,54.57,54.7,54.49,54.62,71900.0,46.6301,46.7412,46.5618,46.6728,71900.0
2011-06-21 11:00:00,54.62,54.75,54.58,54.72,60400.0,46.6728,46.7839,46.6387,46.7583,60400.0
2011-06-21 11:30:00,54.73,54.81,54.69,54.77,77400.0,46.7668,46.8352,46.7327,46.801,77400.0
2011-06-21 12:00:00,54.78,54.83,54.74,54.78,78300.0,46.8096,46.8523,46.7754,46.8096,78300.0
2011-06-21 12:30:00,54.78,54.78,54.66,54.68,50400.0,46.8096,46.8096,46.707,46.7241,50400.0
2011-06-21 13:00:00,54.68,54.7,54.58,54.59,89700.0,46.7241,46.7412,46.6387,46.6472,89700.0
2011-06-21 13:30:00,54.59,54.77,54.59,54.76,40400.0,46.6472,46.801,46.6472,46.7925,40400.0
2011-06-21 14:00:00,54.76,54.8,54.74,54.78,51100.0,46.7925,46.8267,46.7754,46.8096,51100.0
2011-06-21 14:30:00,54.78,54.84,54.76,54.79,58800.0,46.8096,46.8608,46.7925,46.8181,58800.0
2011-06-21 15:00:00,54.8,54.89,54.76,54.85,77900.0,46.8267,46.9036,46.7925,46.8694,77900.0
2011-06-21 15:30:00,54.84,54.94,54.79,54.86,191800.0,46.8608,46.9463,46.8181,46.8779,191800.0
2011-06-22 09:30:00,54.59,54.73,54.53,54.67,70000.0,46.6472,46.7668,46.5959,46.7156,70000.0
2011-06-22 10:00:00,54.67,54.73,54.49,54.69,54800.0,46.7156,46.7668,46.5618,46.7327,54800.0
2011-06-22 10:30:00,54.71,54.81,54.66,54.78,54900.0,46.7497,46.8352,46.707,46.8096,54900.0
2011-06-22 11:00:00,54.77,54.85,54.74,54.83,41000.0,46.801,46.8694,46.7754,46.8523,41000.0
2011-06-22 11:30:00,54.84,54.95,54.84,54.86,51000.0,46.8608,46.9548,46.8608,46.8779,51000.0
2011-06-22 12:00:00,54.86,54.88,54.78,54.83,36800.0,46.8779,46.895,46.8096,46.8523,36800.0
2011-06-22 12:30:00,54.83,54.83,54.68,54.75,56900.0,46.8523,46.8523,46.7241,46.7839,56900.0
2011-06-22 13:00:00,54.75,54.78,54.72,54.75,40600.0,46.7839,46.8096,46.7583,46.7839,40600.0
2011-06-22 13:30:00,54.76,54.77,54.64,54.65,64100.0,46.7925,46.801,46.6899,46.6985,64100.0
2011-06-22 14:00:00,54.65,54.69,54.51,54.58,68100.0,46.6985,46.7327,46.5788,46.6387,68100.0
2011-06-22 14:30:00,54.56,54.63,54.48,54.51,43800.0,46.6216,46.6814,46.5532,46.5788,43800.0
2011-06-22 15:00:00,54.51,54.72,54.47,54.7,114800.0,46.5788,46.7583,46.5447,46.7412,114800.0
2011-06-22 15:30:00,54.69,54.7,54.49,54.54,180100.0,46.7327,46.7412,46.5618,46.6045,180100.0
2011-06-23 09:30:00,53.95,53.95,53.4,53.51,118400.0,46.1003,46.1003,45.6304,45.7243,118400.0
2011-06-23 10:00:00,53.53,53.83,53.53,53.81,88800.0,45.7414,45.9978,45.7414,45.9807,88800.0
2011-06-23 10:30:00,53.79,53.89,53.72,53.85,98100.0,45.9636,46.0491,45.9038,46.0149,98100.0
2011-06-23 11:00:00,53.86,53.91,53.83,53.89,31200.0,46.0234,46.0661,45.9978,46.0491,31200.0
2011-06-23 11:30:00,53.89,54.0,53.89,53.98,37900.0,46.0491,46.1431,46.0491,46.126,37900.0
2011-06-23 12:00:00,53.99,54.11,53.99,54.04,110700.0,46.1345,46.237,46.1345,46.1772,110700.0
2011-06-23 12:30:00,54.04,54.16,54.02,54.14,57400.0,46.1772,46.2798,46.1601,46.2627,57400.0
2011-06-23 13:00:00,54.14,54.22,54.08,54.14,194900.0,46.2627,46.331,46.2114,46.2627,194900.0
2011-06-23 13:30:00,54.14,54.26,54.01,54.09,59100.0,46.2627,46.3652,46.1516,46.22,59100.0
2011-06-23 14:00:00,54.09,54.1,53.91,53.97,55700.0,46.22,46.2285,46.0661,46.1174,55700.0
2011-06-23 14:30:00,53.99,54.26,53.81,54.25,118000.0,46.1345,46.3652,45.9807,46.3567,118000.0
2011-06-23 15:00:00,54.25,54.37,54.0,54.26,223000.0,46.3567,46.4592,46.1431,46.3652,223000.0
2011-06-23 15:30:00,54.25,54.52,54.1,54.51,307300.0,46.3567,46.5874,46.2285,46.5788,307300.0
2011-06-24 09:30:00,54.51,54.61,54.37,54.59,84200.0,46.5788,46.6643,46.4592,46.6472,84200.0
2011-06-24 10:00:00,54.59,54.64,54.3,54.4,84600.0,46.6472,46.6899,46.3994,46.4849,84600.0
2011-06-24 10:30:00,54.39,54.53,54.35,54.41,80200.0,46.4763,46.5959,46.4421,46.4934,80200.0
2011-06-24 11:00:00,54.41,54.53,54.33,54.49,50900.0,46.4934,46.5959,46.425,46.5618,50900.0
2011-06-24 11:30:00,54.48,54.54,54.39,54.39,42000.0,46.5532,46.6045,46.4763,46.4763,42000.0
2011-06-24 12:00:00,54.39,54.42,54.28,54.3,26700.0,46.4763,46.5019,46.3823,46.3994,26700.0
2011-06-24 12:30:00,54.32,54.45,54.31,54.34,36500.0,46.4165,46.5276,46.4079,46.4336,36500.0
2011-06-24 13:00:00,54.36,54.47,54.28,54.45,33300.0,46.4507,46.5447,46.3823,46.5276,33300.0
2011-06-24 13:30:00,54.44,54.5,54.36,54.45,27200.0,46.519,46.5703,46.4507,46.5276,27200.0
2011-06-24 14:00:00,54.46,54.47,54.32,54.46,49100.0,46.5361,46.5447,46.4165,46.5361,49100.0
2011-06-24 14:30:00,54.47,54.48,54.36,54.44,50900.0,46.5447,46.5532,46.4507,46.519,50900.0
2011-06-24 15:00:00,54.42,54.45,54.33,54.34,57900.0,46.5019,46.5276,46.425,46.4336,57900.0
2011-06-24 15:30:00,54.33,54.5,54.33,54.4,186500.0,46.425,46.5703,46.425,46.4849,186500.0
2011-06-27 09:30:00,54.29,54.42,53.75,54.13,79400.0,46.3909,46.5019,45.9294,46.2541,79400.0
2011-06-27 10:00:00,54.13,54.3,54.07,54.28,40200.0,46.2541,46.3994,46.2029,46.3823,40200.0
2011-06-27 10:30:00,54.31,54.58,54.31,54.58,60100.0,46.4079,46.6387,46.4079,46.6387,60100.0
2011-06-27 11:00:00,54.58,54.58,54.44,54.45,45500.0,46.6387,46.6387,46.519,46.5276,45500.0
2011-06-27 11:30:00,54.46,54.67,54.45,54.58,75100.0,46.5361,46.7156,46.5276,46.6387,75100.0
2011-06-27 12:00:00,54.58,54.63,54.54,54.58,37700.0,46.6387,46.6814,46.6045,46.6387,37700.0
2011-06-27 12:30:00,54.58,54.58,54.44,54.44,28700.0,46.6387,46.6387,46.519,46.519,28700.0
2011-06-27 13:00:00,54.44,54.58,54.44,54.52,41000.0,46.519,46.6387,46.519,46.5874,41000.0
2011-06-27 13:30:00,54.51,54.57,54.45,54.5,37100.0,46.5788,46.6301,46.5276,46.5703,37100.0
2011-06-27 14:00:00,54.5,54.67,54.5,54.67,35200.0,46.5703,46.7156,46.5703,46.7156,35200.0
2011-06-27 14:30:00,54.66,54.76,54.66,54.69,71800.0,46.707,46.7925,46.707,46.7327,71800.0
2011-06-27 15:00:00,54.71,54.72,54.59,54.63,63700.0,46.7497,46.7583,46.6472,46.6814,63700.0
2011-06-27 15:30:00,54.63,54.65,54.54,54.56,137000.0,46.6814,46.6985,46.6045,46.6216,137000.0
2011-06-28 09:30:00,54.72,54.94,54.62,54.85,47800.0,46.7583,46.9463,46.6728,46.8694,47800.0
2011-06-28 10:00:00,54.87,54.95,54.8,54.9,41400.0,46.8865,46.9548,46.8267,46.9121,41400.0
2011-06-28 10:30:00,54.9,54.95,54.8,54.8,38900.0,46.9121,46.9548,46.8267,46.8267,38900.0
2011-06-28 11:00:00,54.79,54.85,54.76,54.84,31000.0,46.8181,46.8694,46.7925,46.8608,31000.0
2011-06-28 11:30:00,54.85,54.87,54.78,54.82,27500.0,46.8694,46.8865,46.8096,46.8437,27500.0
2011-06-28 12:00:00,54.81,54.86,54.72,54.74,27100.0,46.8352,46.8779,46.7583,46.7754,27100.0
2011-06-28 12:30:00,54.76,54.87,54.73,54.87,16700.0,46.7925,46.8865,46.7668,46.8865,16700.0
2011-06-28 13:00:00,54.87,54.9,54.83,54.89,18700.0,46.8865,46.9121,46.8523,46.9036,18700.0
2011-06-28 13:30:00,54.88,54.89,54.77,54.81,95000.0,46.895,46.9036,46.801,46.8352,95000.0
2011-06-28 14:00:00,54.8,54.83,54.71,54.83,33900.0,46.8267,46.8523,46.7497,46.8523,33900.0
2011-06-28 14:30:00,54.84,54.94,54.81,54.93,19600.0,46.8608,46.9463,46.8352,46.9377,19600.0
2011-06-28 15:00:00,54.93,54.95,54.89,54.92,32600.0,46.9377,46.9548,46.9036,46.9292,32600.0
2011-06-28 15:30:00,54.93,55.07,54.87,55.06,250500.0,46.9377,47.0574,46.8865,47.0488,250500.0
2011-06-29 09:30:00,55.18,55.22,54.85,55.05,105100.0,47.1514,47.1855,46.8694,47.0403,105100.0
2011-06-29 10:00:00,55.07,55.25,54.88,55.23,38500.0,47.0574,47.2112,46.895,47.1941,38500.0
2011-06-29 10:30:00,55.25,55.45,55.24,55.42,50300.0,47.2112,47.3821,47.2026,47.3564,50300.0
2011-06-29 11:00:00,55.42,55.48,55.38,55.4,44500.0,47.3564,47.4077,47.3223,47.3394,44500.0
2011-06-29 11:30:00,55.4,55.4,55.28,55.28,29400.0,47.3394,47.3394,47.2368,47.2368,29400.0
2011-06-29 12:00:00,55.29,55.42,55.28,55.32,26500.0,47.2454,47.3564,47.2368,47.271,26500.0
2011-06-29 12:30:00,55.31,55.34,55.28,55.34,31400.0,47.2624,47.2881,47.2368,47.2881,31400.0
2011-06-29 13:00:00,55.33,55.45,55.31,55.39,44400.0,47.2795,47.3821,47.2624,47.3308,44400.0
2011-06-29 13:30:00,55.38,55.4,55.31,55.31,32700.0,47.3223,47.3394,47.2624,47.2624,32700.0
2011-06-29 14:00:00,55.32,55.32,55.17,55.22,26100.0,47.271,47.271,47.1428,47.1855,26100.0
2011-06-29 14:30:00,55.22,55.41,55.22,55.39,32400.0,47.1855,47.3479,47.1855,47.3308,32400.0
2011-06-29 15:00:00,55.39,55.44,55.28,55.32,66200.0,47.3308,47.3735,47.2368,47.271,66200.0
2011-06-29 15:30:00,55.32,55.45,55.27,55.35,246600.0,47.271,47.3821,47.2283,47.2966,246600.0
2011-06-30 09:30:00,55.49,55.7,55.3,55.65,177400.0,47.4163,47.5957,47.2539,47.553,177400.0
2011-06-30 10:00:00,55.65,55.87,55.64,55.82,40800.0,47.553,47.741,47.5444,47.6982,40800.0
2011-06-30 10:30:00,55.83,55.93,55.75,55.8,49300.0,47.7068,47.7922,47.6384,47.6812,49300.0
2011-06-30 11:00:00,55.82,56.02,55.82,55.97,96000.0,47.6982,47.8691,47.6982,47.8264,96000.0
2011-06-30 11:30:00,55.98,56.15,55.97,56.13,67600.0,47.835,47.9802,47.8264,47.9631,67600.0
2011-06-30 12:00:00,56.13,56.19,56.1,56.11,39400.0,47.9631,48.0144,47.9375,47.9461,39400.0
2011-06-30 12:30:00,56.12,56.15,56.04,56.15,51600.0,47.9546,47.9802,47.8862,47.9802,51600.0
2011-06-30 13:00:00,56.16,56.25,56.09,56.12,59400.0,47.9888,48.0657,47.929,47.9546,59400.0
2011-06-30 13:30:00,56.13,56.25,56.1,56.25,55200.0,47.9631,48.0657,47.9375,48.0657,55200.0
2011-06-30 14:00:00,56.25,56.36,56.22,56.25,68200.0,48.0657,48.1597,48.04,48.0657,68200.0
2011-06-30 14:30:00,56.26,56.27,56.19,56.21,49400.0,48.0742,48.0828,48.0144,48.0315,49400.0
2011-06-30 15:00:00,56.2,56.21,56.1,56.19,74000.0,48.023,48.0315,47.9375,48.0144,74000.0
2011-06-30 15:30:00,56.2,56.45,56.19,56.37,434300.0,48.023,48.2366,48.0144,48.1682,434300.0
2011-07-01 09:30:00,56.43,56.47,56.14,56.17,83700.0,48.2195,48.2537,47.9717,47.9973,83700.0
2011-07-01 10:00:00,56.18,56.54,56.18,56.43,73200.0,48.0059,48.3135,48.0059,48.2195,73200.0
2011-07-01 10:30:00,56.44,56.7,56.39,56.47,66600.0,48.228,48.4502,48.1853,48.2537,66600.0
2011-07-01 11:00:00,56.46,56.61,56.44,56.61,45900.0,48.2451,48.3733,48.228,48.3733,45900.0
2011-07-01 11:30:00,56.61,56.66,56.5,56.6,50400.0,48.3733,48.416,48.2793,48.3648,50400.0
2011-07-01 12:00:00,56.61,56.62,56.49,56.54,47200.0,48.3733,48.3818,48.2708,48.3135,47200.0
2011-07-01 12:30:00,56.53,56.54,56.45,56.47,29600.0,48.3049,48.3135,48.2366,48.2537,29600.0
2011-07-01 13:00:00,56.47,56.65,56.46,56.64,63500.0,48.2537,48.4075,48.2451,48.3989,63500.0
2011-07-01 13:30:00,56.64,56.64,56.54,56.58,65300.0,48.3989,48.3989,48.3135,48.3477,65300.0
2011-07-01 14:00:00,56.58,56.63,56.51,56.63,64700.0,48.3477,48.3904,48.2879,48.3904,64700.0
2011-07-01 14:30:00,56.63,56.72,56.61,56.71,79100.0,48.3904,48.4673,48.3733,48.4588,79100.0
2011-07-01 15:00:00,56.71,56.76,56.62,56.66,81900.0,48.4588,48.5015,48.3818,48.416,81900.0
2011-07-01 15:30:00,56.66,56.82,56.64,56.75,170500.0,48.416,48.5527,48.3989,48.4929,170500.0
2011-07-05 09:30:00,56.77,56.98,56.69,56.72,67600.0,48.51,48.6895,48.4417,48.4673,67600.0
2011-07-05 10:00:00,56.73,56.84,56.58,56.61,73700.0,48.4758,48.5698,48.3477,48.3733,73700.0
2011-07-05 10:30:00,56.61,56.72,56.52,56.54,79600.0,48.3733,48.4673,48.2964,48.3135,79600.0
2011-07-05 11:00:00,56.54,56.57,56.47,56.55,59000.0,48.3135,48.3391,48.2537,48.322,59000.0
2011-07-05 11:30:00,56.55,56.65,56.53,56.64,43800.0,48.322,48.4075,48.3049,48.3989,43800.0
2011-07-05 12:00:00,56.65,56.66,56.52,56.53,72200.0,48.4075,48.416,48.2964,48.3049,72200.0
2011-07-05 12:30:00,56.53,56.57,56.52,56.56,61800.0,48.3049,48.3391,48.2964,48.3306,61800.0
2011-07-05 13:00:00,56.56,56.57,56.47,56.49,90900.0,48.3306,48.3391,48.2537,48.2708,90900.0
2011-07-05 13:30:00,56.5,56.51,56.42,56.43,94400.0,48.2793,48.2879,48.2109,48.2195,94400.0
2011-07-05 14:00:00,56.44,56.46,56.22,56.25,131700.0,48.228,48.2451,48.04,48.0657,131700.0
2011-07-05 14:30:00,56.25,56.45,56.23,56.45,124500.0,48.0657,48.2366,48.0486,48.2366,124500.0
2011-07-05 15:00:00,56.45,56.46,56.33,56.38,197600.0,48.2366,48.2451,48.134,48.1768,197600.0
2011-07-05 15:30:00,56.38,56.53,56.37,56.4,330300.0,48.1768,48.3049,48.1682,48.1939,330300.0
2011-07-06 09:30:00,56.44,56.64,56.36,56.63,73400.0,48.228,48.3989,48.1597,48.3904,73400.0
2011-07-06 10:00:00,56.64,56.65,56.37,56.56,104000.0,48.3989,48.4075,48.1682,48.3306,104000.0
2011-07-06 10:30:00,56.57,56.59,56.42,56.51,69300.0,48.3391,48.3562,48.2109,48.2879,69300.0
2011-07-06 11:00:00,56.53,56.78,56.53,56.74,74000.0,48.3049,48.5186,48.3049,48.4844,74000.0
2011-07-06 11:30:00,56.74,56.84,56.67,56.71,74600.0,48.4844,48.5698,48.4246,48.4588,74600.0
2011-07-06 12:00:00,56.7,56.72,56.55,56.65,76200.0,48.4502,48.4673,48.322,48.4075,76200.0
2011-07-06 12:30:00,56.66,56.69,56.58,56.68,111600.0,48.416,48.4417,48.3477,48.4331,111600.0
2011-07-06 13:00:00,56.68,56.79,56.62,56.64,72600.0,48.4331,48.5271,48.3818,48.3989,72600.0
2011-07-06 13:30:00,56.64,56.66,56.57,56.59,64500.0,48.3989,48.416,48.3391,48.3562,64500.0
2011-07-06 14:00:00,56.6,56.61,56.51,56.59,104800.0,48.3648,48.3733,48.2879,48.3562,104800.0
2011-07-06 14:30:00,56.59,56.65,56.54,56.55,152300.0,48.3562,48.4075,48.3135,48.322,152300.0
2011-07-06 15:00:00,56.53,56.61,56.48,56.58,122800.0,48.3049,48.3733,48.2622,48.3477,122800.0
2011-07-06 15:30:00,56.58,56.61,56.49,56.6,221000.0,48.3477,48.3733,48.2708,48.3648,221000.0
2011-07-07 09:30:00,56.97,57.18,56.9,57.14,104200.0,48.6809,48.8604,48.6211,48.8262,104200.0
2011-07-07 10:00:00,57.14,57.19,56.8,56.95,92000.0,48.8262,48.8689,48.5357,48.6638,92000.0
2011-07-07 10:30:00,56.95,57.04,56.79,56.8,85600.0,48.6638,48.7407,48.5271,48.5357,85600.0
2011-07-07 11:00:00,56.8,56.85,56.7,56.7,52500.0,48.5357,48.5784,48.4502,48.4502,52500.0
2011-07-07 11:30:00,56.71,56.72,56.5,56.51,85100.0,48.4588,48.4673,48.2793,48.2879,85100.0
2011-07-07 12:00:00,56.53,56.69,56.51,56.68,91600.0,48.3049,48.4417,48.2879,48.4331,91600.0
2011-07-07 12:30:00,56.68,56.69,56.53,56.53,57700.0,48.4331,48.4417,48.3049,48.3049,57700.0
2011-07-07 13:00:00,56.54,56.62,56.5,56.59,104700.0,48.3135,48.3818,48.2793,48.3562,104700.0
2011-07-07 13:30:00,56.59,56.69,56.55,56.56,92700.0,48.3562,48.4417,48.322,48.3306,92700.0
2011-07-07 14:00:00,56.57,56.69,56.56,56.68,82300.0,48.3391,48.4417,48.3306,48.4331,82300.0
2011-07-07 14:30:00,56.67,56.74,56.59,56.65,95600.0,48.4246,48.4844,48.3562,48.4075,95600.0
2011-07-07 15:00:00,56.66,56.71,56.62,56.63,99500.0,48.416,48.4588,48.3818,48.3904,99500.0
2011-07-07 15:30:00,56.62,56.68,56.57,56.62,269900.0,48.3818,48.4331,48.3391,48.3818,269900.0
2011-07-08 09:30:00,56.07,56.36,56.02,56.25,71700.0,47.9119,48.1597,47.8691,48.0657,71700.0
2011-07-08 10:00:00,56.26,56.29,55.99,56.08,75100.0,48.0742,48.0999,47.8435,47.9204,75100.0
2011-07-08 10:30:00,56.07,56.1,55.93,55.99,76600.0,47.9119,47.9375,47.7922,47.8435,76600.0
2011-07-08 11:00:00,55.98,56.16,55.93,56.1,61900.0,47.835,47.9888,47.7922,47.9375,61900.0
2011-07-08 11:30:00,56.08,56.36,56.05,56.31,37500.0,47.9204,48.1597,47.8948,48.117,37500.0
2011-07-08 12:00:00,56.32,56.36,56.26,56.3,32600.0,48.1255,48.1597,48.0742,48.1084,32600.0
2011-07-08 12:30:00,56.3,56.39,56.28,56.39,57600.0,48.1084,48.1853,48.0913,48.1853,57600.0
2011-07-08 13:00:00,56.38,56.4,56.29,56.4,31700.0,48.1768,48.1939,48.0999,48.1939,31700.0
2011-07-08 13:30:00,56.4,56.5,56.26,56.28,83600.0,48.1939,48.2793,48.0742,48.0913,83600.0
2011-07-08 14:00:00,56.28,56.34,56.2,56.3,86200.0,48.0913,48.1426,48.023,48.1084,86200.0
2011-07-08 14:30:00,56.31,56.44,56.31,56.43,53900.0,48.117,48.228,48.117,48.2195,53900.0
2011-07-08 15:00:00,56.42,56.52,56.35,56.42,57400.0,48.2109,48.2964,48.1511,48.2109,57400.0
2011-07-08 15:30:00,56.41,56.57,56.4,56.51,139100.0,48.2024,48.3391,48.1939,48.2879,139100.0
2011-07-11 09:30:00,56.02,56.33,55.94,56.26,83400.0,47.8691,48.134,47.8008,48.0742,83400.0
2011-07-11 10:00:00,56.26,56.29,55.93,55.95,68300.0,48.0742,48.0999,47.7922,47.8093,68300.0
2011-07-11 10:30:00,55.94,56.04,55.85,55.85,75300.0,47.8008,47.8862,47.7239,47.7239,75300.0
2011-07-11 11:00:00,55.87,56.09,55.82,56.09,58800.0,47.741,47.929,47.6982,47.929,58800.0
2011-07-11 11:30:00,56.09,56.1,56.0,56.06,43900.0,47.929,47.9375,47.8521,47.9033,43900.0
2011-07-11 12:00:00,56.04,56.1,55.99,56.07,31300.0,47.8862,47.9375,47.8435,47.9119,31300.0
2011-07-11 12:30:00,56.07,56.07,55.84,55.87,30800.0,47.9119,47.9119,47.7153,47.741,30800.0
2011-07-11 13:00:00,55.87,55.89,55.79,55.86,53200.0,47.741,47.7581,47.6726,47.7324,53200.0
2011-07-11 13:30:00,55.87,56.0,55.87,56.0,41800.0,47.741,47.8521,47.741,47.8521,41800.0
2011-07-11 14:00:00,56.0,56.04,55.87,55.9,52700.0,47.8521,47.8862,47.741,47.7666,52700.0
2011-07-11 14:30:00,55.9,56.03,55.81,56.01,90400.0,47.7666,47.8777,47.6897,47.8606,90400.0
2011-07-11 15:00:00,56.01,56.04,55.92,56.03,106900.0,47.8606,47.8862,47.7837,47.8777,106900.0
2011-07-11 15:30:00,56.03,56.09,55.94,56.0,226100.0,47.8777,47.929,47.8008,47.8521,226100.0
2011-07-12 09:30:00,55.92,56.16,55.62,56.16,91500.0,47.7837,47.9888,47.5273,47.9888,91500.0
2011-07-12 10:00:00,56.14,56.2,55.97,56.02,86800.0,47.9717,48.023,47.8264,47.8691,86800.0
2011-07-12 10:30:00,56.03,56.05,55.76,55.84,73000.0,47.8777,47.8948,47.647,47.7153,73000.0
2011-07-12 11:00:00,55.84,55.92,55.8,55.88,75500.0,47.7153,47.7837,47.6812,47.7495,75500.0
2011-07-12 11:30:00,55.88,55.91,55.81,55.85,89800.0,47.7495,47.7752,47.6897,47.7239,89800.0
2011-07-12 12:00:00,55.85,55.91,55.79,55.82,68900.0,47.7239,47.7752,47.6726,47.6982,68900.0
2011-07-12 12:30:00,55.82,55.87,55.79,55.86,65400.0,47.6982,47.741,47.6726,47.7324,65400.0
2011-07-12 13:00:00,55.85,55.86,55.67,55.67,90700.0,47.7239,47.7324,47.5701,47.5701,90700.0
2011-07-12 13:30:00,55.67,55.77,55.66,55.72,70000.0,47.5701,47.6555,47.5615,47.6128,70000.0
2011-07-12 14:00:00,55.72,56.11,55.7,56.0,117000.0,47.6128,47.9461,47.5957,47.8521,117000.0
2011-07-12 14:30:00,56.01,56.03,55.77,55.78,97200.0,47.8606,47.8777,47.6555,47.6641,97200.0
2011-07-12 15:00:00,55.8,55.93,55.73,55.77,135700.0,47.6812,47.7922,47.6213,47.6555,135700.0
2011-07-12 15:30:00,55.77,55.87,55.74,55.79,265700.0,47.6555,47.741,47.6299,47.6726,265700.0
2011-07-13 09:30:00,56.12,56.28,55.97,56.04,72100.0,47.9546,48.0913,47.8264,47.8862,72100.0
2011-07-13 10:00:00,56.04,56.58,56.04,56.44,107800.0,47.8862,48.3477,47.8862,48.228,107800.0
2011-07-13 10:30:00,56.44,56.61,56.44,56.56,46700.0,48.228,48.3733,48.228,48.3306,46700.0
2011-07-13 11:00:00,56.55,56.6,56.46,56.59,31800.0,48.322,48.3648,48.2451,48.3562,31800.0
2011-07-13 11:30:00,56.57,56.57,56.35,56.35,37500.0,48.3391,48.3391,48.1511,48.1511,37500.0
2011-07-13 12:00:00,56.35,56.45,56.32,56.39,56700.0,48.1511,48.2366,48.1255,48.1853,56700.0
2011-07-13 12:30:00,56.38,56.38,56.28,56.31,32200.0,48.1768,48.1768,48.0913,48.117,32200.0
2011-07-13 13:00:00,56.31,56.31,56.18,56.23,44500.0,48.117,48.117,48.0059,48.0486,44500.0
2011-07-13 13:30:00,56.23,56.28,56.12,56.17,41400.0,48.0486,48.0913,47.9546,47.9973,41400.0
2011-07-13 14:00:00,56.17,56.29,56.05,56.14,53700.0,47.9973,48.0999,47.8948,47.9717,53700.0
2011-07-13 14:30:00,56.14,56.29,56.11,56.17,58600.0,47.9717,48.0999,47.9461,47.9973,58600.0
2011-07-13 15:00:00,56.18,56.28,55.95,56.05,128200.0,48.0059,48.0913,47.8093,47.8948,128200.0
2011-07-13 15:30:00,56.06,56.09,55.93,56.07,173500.0,47.9033,47.929,47.7922,47.9119,173500.0
2011-07-14 09:30:00,56.04,56.09,55.73,56.05,106000.0,47.8862,47.929,47.6213,47.8948,106000.0
2011-07-14 10:00:00,56.09,56.16,55.85,56.08,193500.0,47.929,47.9888,47.7239,47.9204,193500.0
2011-07-14 10:30:00,56.07,56.09,55.69,55.78,86100.0,47.9119,47.929,47.5872,47.6641,86100.0
2011-07-14 11:00:00,55.79,55.89,55.77,55.81,60600.0,47.6726,47.7581,47.6555,47.6897,60600.0
2011-07-14 11:30:00,55.8,55.81,55.48,55.74,110400.0,47.6812,47.6897,47.4077,47.6299,110400.0
2011-07-14 12:00:00,55.73,55.75,55.45,55.56,111100.0,47.6213,47.6384,47.3821,47.4761,111100.0
2011-07-14 12:30:00,55.56,55.62,55.42,55.45,96700.0,47.4761,47.5273,47.3564,47.3821,96700.0
2011-07-14 13:00:00,55.45,55.53,55.33,55.48,100900.0,47.3821,47.4504,47.2795,47.4077,100900.0
2011-07-14 13:30:00,55.48,55.68,55.36,55.52,88000.0,47.4077,47.5786,47.3052,47.4419,88000.0
2011-07-14 14:00:00,55.54,55.61,55.43,55.48,55800.0,47.459,47.5188,47.365,47.4077,55800.0
2011-07-14 14:30:00,55.48,55.52,55.38,55.44,49100.0,47.4077,47.4419,47.3223,47.3735,49100.0
2011-07-14 15:00:00,55.45,55.55,55.32,55.46,132700.0,47.3821,47.4675,47.271,47.3906,132700.0
2011-07-14 15:30:00,55.44,55.6,55.42,55.48,166200.0,47.3735,47.5103,47.3564,47.4077,166200.0
2011-07-15 09:30:00,55.56,55.67,55.4,55.5,287300.0,47.4761,47.5701,47.3394,47.4248,287300.0
2011-07-15 10:00:00,55.5,55.75,55.19,55.29,137200.0,47.4248,47.6384,47.1599,47.2454,137200.0
2011-07-15 10:30:00,55.31,55.44,55.17,55.4,63200.0,47.2624,47.3735,47.1428,47.3394,63200.0
2011-07-15 11:00:00,55.4,55.57,55.35,55.47,84900.0,47.3394,47.4846,47.2966,47.3992,84900.0
2011-07-15 11:30:00,55.45,55.47,55.35,55.44,35400.0,47.3821,47.3992,47.2966,47.3735,35400.0
2011-07-15 12:00:00,55.44,55.6,55.42,55.51,98900.0,47.3735,47.5103,47.3564,47.4333,98900.0
2011-07-15 12:30:00,55.51,55.54,55.42,55.5,41700.0,47.4333,47.459,47.3564,47.4248,41700.0
2011-07-15 13:00:00,55.49,55.62,55.45,55.59,33700.0,47.4163,47.5273,47.3821,47.5017,33700.0
2011-07-15 13:30:00,55.59,55.59,55.44,55.46,36600.0,47.5017,47.5017,47.3735,47.3906,36600.0
2011-07-15 14:00:00,55.46,55.56,55.45,55.46,55000.0,47.3906,47.4761,47.3821,47.3906,55000.0
2011-07-15 14:30:00,55.45,55.56,55.37,55.45,66300.0,47.3821,47.4761,47.3137,47.3821,66300.0
2011-07-15 15:00:00,55.46,55.66,55.41,55.63,60200.0,47.3906,47.5615,47.3479,47.5359,60200.0
2011-07-15 15:30:00,55.64,55.74,55.57,55.73,170800.0,47.5444,47.6299,47.4846,47.6213,170800.0
2011-07-18 09:30:00,55.59,55.74,55.41,55.52,81500.0,47.5017,47.6299,47.3479,47.4419,81500.0
2011-07-18 10:00:00,55.53,55.57,55.22,55.38,73200.0,47.4504,47.4846,47.1855,47.3223,73200.0
2011-07-18 10:30:00,55.37,55.38,55.12,55.27,65100.0,47.3137,47.3223,47.1001,47.2283,65100.0
2011-07-18 11:00:00,55.26,55.33,55.18,55.28,50100.0,47.2197,47.2795,47.1514,47.2368,50100.0
2011-07-18 11:30:00,55.27,55.32,55.07,55.12,102700.0,47.2283,47.271,47.0574,47.1001,102700.0
2011-07-18 12:00:00,55.1,55.25,55.1,55.22,55600.0,47.083,47.2112,47.083,47.1855,55600.0
2011-07-18 12:30:00,55.24,55.27,55.16,55.21,40900.0,47.2026,47.2283,47.1343,47.177,40900.0
2011-07-18 13:00:00,55.21,55.21,55.04,55.08,72500.0,47.177,47.177,47.0317,47.0659,72500.0
2011-07-18 13:30:00,55.07,55.14,54.99,55.04,152700.0,47.0574,47.1172,46.989,47.0317,152700.0
2011-07-18 14:00:00,55.05,55.07,54.94,54.94,95400.0,47.0403,47.0574,46.9463,46.9463,95400.0
2011-07-18 14:30:00,54.95,55.04,54.8,55.04,107600.0,46.9548,47.0317,46.8267,47.0317,107600.0
2011-07-18 15:00:00,55.05,55.1,54.93,55.0,113900.0,47.0403,47.083,46.9377,46.9976,113900.0
2011-07-18 15:30:00,55.0,55.08,54.91,55.0,264100.0,46.9976,47.0659,46.9206,46.9976,264100.0
2011-07-19 09:30:00,55.25,55.46,55.2,55.4,88800.0,47.2112,47.3906,47.1685,47.3394,88800.0
2011-07-19 10:00:00,55.4,55.42,55.32,55.34,71900.0,47.3394,47.3564,47.271,47.2881,71900.0
2011-07-19 10:30:00,55.35,55.45,55.34,55.37,45700.0,47.2966,47.3821,47.2881,47.3137,45700.0
2011-07-19 11:00:00,55.37,55.37,55.23,55.29,34100.0,47.3137,47.3137,47.1941,47.2454,34100.0
2011-07-19 11:30:00,55.29,55.29,55.11,55.16,68400.0,47.2454,47.2454,47.0915,47.1343,68400.0
2011-07-19 12:00:00,55.15,55.34,55.13,55.23,50500.0,47.1257,47.2881,47.1086,47.1941,50500.0
2011-07-19 12:30:00,55.22,55.33,55.18,55.28,42400.0,47.1855,47.2795,47.1514,47.2368,42400.0
2011-07-19 13:00:00,55.28,55.37,55.24,55.36,35100.0,47.2368,47.3137,47.2026,47.3052,35100.0
2011-07-19 13:30:00,55.36,55.43,55.27,55.38,84200.0,47.3052,47.365,47.2283,47.3223,84200.0
2011-07-19 14:00:00,55.38,55.42,55.29,55.35,91000.0,47.3223,47.3564,47.2454,47.2966,91000.0
2011-07-19 14:30:00,55.35,55.44,55.3,55.4,89400.0,47.2966,47.3735,47.2539,47.3394,89400.0
2011-07-19 15:00:00,55.4,55.42,55.33,55.37,114000.0,47.3394,47.3564,47.2795,47.3137,114000.0
2011-07-19 15:30:00,55.37,55.41,55.33,55.39,262800.0,47.3137,47.3479,47.2795,47.3308,262800.0
2011-07-20 09:30:00,53.2,53.5,50.61,51.32,3464700.0,45.4595,45.7158,43.2463,43.853,3464700.0
2011-07-20 10:00:00,51.32,51.45,50.51,50.81,1728200.0,43.853,43.9641,43.1608,43.4172,1728200.0
2011-07-20 10:30:00,50.8,51.21,50.78,51.19,1490000.0,43.4087,43.759,43.3916,43.7419,1490000.0
2011-07-20 11:00:00,51.19,51.63,51.17,51.29,1362500.0,43.7419,44.1179,43.7248,43.8274,1362500.0
2011-07-20 11:30:00,51.29,51.31,50.68,50.82,1127600.0,43.8274,43.8444,43.3061,43.4257,1127600.0
2011-07-20 12:00:00,50.83,50.84,50.56,50.7,1021600.0,43.4343,43.4428,43.2036,43.3232,1021600.0
2011-07-20 12:30:00,50.71,50.73,50.03,50.18,1708000.0,43.3317,43.3488,42.7507,42.8789,1708000.0
2011-07-20 13:00:00,50.18,50.77,50.14,50.75,1077300.0,42.8789,43.383,42.8447,43.3659,1077300.0
2011-07-20 13:30:00,50.75,51.1,50.75,51.05,910300.0,43.3659,43.665,43.3659,43.6223,910300.0
2011-07-20 14:00:00,51.05,51.34,51.0,51.31,912300.0,43.6223,43.8701,43.5796,43.8444,912300.0
2011-07-20 14:30:00,51.3,51.33,51.23,51.3,1142400.0,43.8359,43.8615,43.7761,43.8359,1142400.0
2011-07-20 15:00:00,51.29,51.3,51.11,51.13,1511800.0,43.8274,43.8359,43.6735,43.6906,1511800.0
2011-07-20 15:30:00,51.12,51.33,51.03,51.31,2359400.0,43.6821,43.8615,43.6052,43.8444,2359400.0
2011-07-21 09:30:00,51.42,52.05,51.11,51.7,1071500.0,43.9384,44.4768,43.6735,44.1777,1071500.0
2011-07-21 10:00:00,51.69,52.29,51.66,52.13,845300.0,44.1692,44.6819,44.1435,44.5451,845300.0
2011-07-21 10:30:00,52.11,52.16,51.84,52.15,712100.0,44.528,44.5708,44.2973,44.5622,712100.0
2011-07-21 11:00:00,52.15,52.29,52.12,52.2,476200.0,44.5622,44.6819,44.5366,44.605,476200.0
2011-07-21 11:30:00,52.2,52.25,52.04,52.18,394500.0,44.605,44.6477,44.4682,44.5879,394500.0
2011-07-21 12:00:00,52.19,52.24,52.05,52.11,421200.0,44.5964,44.6391,44.4768,44.528,421200.0
2011-07-21 12:30:00,52.11,52.27,52.06,52.25,672200.0,44.528,44.6648,44.4853,44.6477,672200.0
2011-07-21 13:00:00,52.24,52.26,52.19,52.2,371100.0,44.6391,44.6562,44.5964,44.605,371100.0
2011-07-21 13:30:00,52.22,52.38,52.2,52.34,501300.0,44.622,44.7588,44.605,44.7246,501300.0
2011-07-21 14:00:00,52.32,52.62,52.32,52.4,612600.0,44.7075,44.9638,44.7075,44.7759,612600.0
2011-07-21 14:30:00,52.4,52.54,52.21,52.52,758000.0,44.7759,44.8955,44.6135,44.8784,758000.0
2011-07-21 15:00:00,52.52,52.75,52.43,52.71,923800.0,44.8784,45.0749,44.8015,45.0407,923800.0
2011-07-21 15:30:00,52.7,53.21,52.63,53.2,2658100.0,45.0322,45.468,44.9724,45.4595,2658100.0
2011-07-22 09:30:00,53.12,53.2,52.81,53.03,1302800.0,45.3911,45.4595,45.1262,45.3142,1302800.0
2011-07-22 10:00:00,53.03,53.1,52.76,52.89,1487800.0,45.3142,45.374,45.0835,45.1946,1487800.0
2011-07-22 10:30:00,52.89,52.9,52.57,52.62,691800.0,45.1946,45.2031,44.9211,44.9638,691800.0
2011-07-22 11:00:00,52.62,53.08,52.62,53.07,1080500.0,44.9638,45.3569,44.9638,45.3484,1080500.0
2011-07-22 11:30:00,53.07,53.18,52.9,52.98,780000.0,45.3484,45.4424,45.2031,45.2715,780000.0
2011-07-22 12:00:00,52.98,53.2,52.96,53.14,452900.0,45.2715,45.4595,45.2544,45.4082,452900.0
2011-07-22 12:30:00,53.15,53.2,53.04,53.1,910200.0,45.4167,45.4595,45.3227,45.374,910200.0
2011-07-22 13:00:00,53.1,53.12,53.02,53.08,647400.0,45.374,45.3911,45.3056,45.3569,647400.0
2011-07-22 13:30:00,53.07,53.1,53.05,53.09,628800.0,45.3484,45.374,45.3313,45.3655,628800.0
2011-07-22 14:00:00,53.09,53.14,53.06,53.13,714900.0,45.3655,45.4082,45.3398,45.3996,714900.0
2011-07-22 14:30:00,53.13,53.14,53.0,53.04,559900.0,45.3996,45.4082,45.2886,45.3227,559900.0
2011-07-22 15:00:00,53.04,53.12,52.96,53.01,748500.0,45.3227,45.3911,45.2544,45.2971,748500.0
2011-07-22 15:30:00,53.0,53.14,52.94,53.01,1217500.0,45.2886,45.4082,45.2373,45.2971,1217500.0
2011-07-25 09:30:00,52.52,53.1,52.31,52.9,324700.0,44.8784,45.374,44.6989,45.2031,324700.0
2011-07-25 10:00:00,52.9,53.0,52.67,52.74,299000.0,45.2031,45.2886,45.0066,45.0664,299000.0
2011-07-25 10:30:00,52.74,52.8,52.58,52.69,270000.0,45.0664,45.1177,44.9297,45.0237,270000.0
2011-07-25 11:00:00,52.69,52.78,52.5,52.51,294200.0,45.0237,45.1006,44.8613,44.8698,294200.0
2011-07-25 11:30:00,52.51,52.53,52.37,52.45,207900.0,44.8698,44.8869,44.7502,44.8186,207900.0
2011-07-25 12:00:00,52.44,52.62,52.43,52.47,239800.0,44.81,44.9638,44.8015,44.8357,239800.0
2011-07-25 12:30:00,52.47,52.51,52.39,52.4,186700.0,44.8357,44.8698,44.7673,44.7759,186700.0
2011-07-25 13:00:00,52.4,52.49,52.39,52.43,118800.0,44.7759,44.8528,44.7673,44.8015,118800.0
2011-07-25 13:30:00,52.43,52.47,52.38,52.43,187200.0,44.8015,44.8357,44.7588,44.8015,187200.0
2011-07-25 14:00:00,52.43,52.54,52.42,52.49,184700.0,44.8015,44.8955,44.7929,44.8528,184700.0
2011-07-25 14:30:00,52.48,52.48,52.16,52.16,294700.0,44.8442,44.8442,44.5708,44.5708,294700.0
2011-07-25 15:00:00,52.17,52.2,52.01,52.07,345500.0,44.5793,44.605,44.4426,44.4939,345500.0
2011-07-25 15:30:00,52.08,52.15,51.98,51.99,510600.0,44.5024,44.5622,44.417,44.4255,510600.0
2011-07-26 09:30:00,52.15,52.17,51.31,51.37,389600.0,44.5622,44.5793,43.8444,43.8957,389600.0
2011-07-26 10:00:00,51.37,51.56,51.26,51.5,235100.0,43.8957,44.0581,43.8017,44.0068,235100.0
2011-07-26 10:30:00,51.49,51.5,51.36,51.39,210000.0,43.9983,44.0068,43.8872,43.9128,210000.0
2011-07-26 11:00:00,51.38,51.41,51.34,51.36,296500.0,43.9043,43.9299,43.8701,43.8872,296500.0
2011-07-26 11:30:00,51.36,51.38,51.33,51.34,176700.0,43.8872,43.9043,43.8615,43.8701,176700.0
2011-07-26 12:00:00,51.34,51.36,51.29,51.29,193500.0,43.8701,43.8872,43.8274,43.8274,193500.0
2011-07-26 12:30:00,51.29,51.31,51.2,51.31,210200.0,43.8274,43.8444,43.7505,43.8444,210200.0
2011-07-26 13:00:00,51.3,51.31,51.22,51.26,135100.0,43.8359,43.8444,43.7675,43.8017,135100.0
2011-07-26 13:30:00,51.26,51.3,51.14,51.18,212000.0,43.8017,43.8359,43.6992,43.7334,212000.0
2011-07-26 14:00:00,51.18,51.18,51.07,51.08,369600.0,43.7334,43.7334,43.6394,43.6479,369600.0
2011-07-26 14:30:00,51.08,51.08,50.97,51.02,574800.0,43.6479,43.6479,43.5539,43.5966,574800.0
2011-07-26 15:00:00,51.02,51.08,50.98,51.01,336000.0,43.5966,43.6479,43.5625,43.5881,336000.0
2011-07-26 15:30:00,51.0,51.03,50.81,50.84,721800.0,43.5796,43.6052,43.4172,43.4428,721800.0
2011-07-27 09:30:00,51.0,51.15,50.51,50.68,359300.0,43.5796,43.7077,43.1608,43.3061,359300.0
2011-07-27 10:00:00,50.66,50.72,50.27,50.28,304800.0,43.289,43.3403,42.9558,42.9643,304800.0
2011-07-27 10:30:00,50.28,50.35,50.09,50.16,348300.0,42.9643,43.0241,42.802,42.8618,348300.0
2011-07-27 11:00:00,50.16,50.77,50.16,50.63,565000.0,42.8618,43.383,42.8618,43.2634,565000.0
2011-07-27 11:30:00,50.61,50.67,50.46,50.57,171200.0,43.2463,43.2976,43.1181,43.2121,171200.0
2011-07-27 12:00:00,50.58,50.65,50.49,50.65,284600.0,43.2207,43.2805,43.1438,43.2805,284600.0
2011-07-27 12:30:00,50.65,50.78,50.6,50.6,167600.0,43.2805,43.3916,43.2378,43.2378,167600.0
2011-07-27 13:00:00,50.6,50.63,50.29,50.36,123400.0,43.2378,43.2634,42.9729,43.0327,123400.0
2011-07-27 13:30:00,50.35,50.76,50.34,50.52,171000.0,43.0241,43.3745,43.0156,43.1694,171000.0
2011-07-27 14:00:00,50.53,50.62,50.39,50.51,204400.0,43.1779,43.2548,43.0583,43.1608,204400.0
2011-07-27 14:30:00,50.51,50.57,50.34,50.37,611900.0,43.1608,43.2121,43.0156,43.0412,611900.0
2011-07-27 15:00:00,50.38,50.4,50.15,50.16,418700.0,43.0498,43.0668,42.8532,42.8618,418700.0
2011-07-27 15:30:00,50.15,50.26,50.12,50.17,740200.0,42.8532,42.9472,42.8276,42.8703,740200.0
2011-07-28 09:30:00,50.19,50.32,50.08,50.3,294200.0,42.8874,42.9985,42.7934,42.9814,294200.0
2011-07-28 10:00:00,50.3,50.57,50.22,50.45,173300.0,42.9814,43.2121,42.913,43.1096,173300.0
2011-07-28 10:30:00,50.45,50.68,50.38,50.58,204400.0,43.1096,43.3061,43.0498,43.2207,204400.0
2011-07-28 11:00:00,50.58,50.61,50.43,50.49,190000.0,43.2207,43.2463,43.0925,43.1438,190000.0
2011-07-28 11:30:00,50.49,50.52,50.4,50.41,205900.0,43.1438,43.1694,43.0668,43.0754,205900.0
2011-07-28 12:00:00,50.43,50.51,50.28,50.29,156800.0,43.0925,43.1608,42.9643,42.9729,156800.0
2011-07-28 12:30:00,50.3,50.46,50.29,50.46,253000.0,42.9814,43.1181,42.9729,43.1181,253000.0
2011-07-28 13:00:00,50.46,50.49,50.31,50.35,136500.0,43.1181,43.1438,42.9899,43.0241,136500.0
2011-07-28 13:30:00,50.32,50.32,50.2,50.21,176600.0,42.9985,42.9985,42.8959,42.9045,176600.0
2011-07-28 14:00:00,50.21,50.31,50.16,50.26,190400.0,42.9045,42.9899,42.8618,42.9472,190400.0
2011-07-28 14:30:00,50.26,50.37,50.2,50.35,156400.0,42.9472,43.0412,42.8959,43.0241,156400.0
2011-07-28 15:00:00,50.35,50.36,50.21,50.23,184500.0,43.0241,43.0327,42.9045,42.9216,184500.0
2011-07-28 15:30:00,50.23,50.26,50.07,50.08,539200.0,42.9216,42.9472,42.7849,42.7934,539200.0
2011-07-29 09:30:00,49.83,50.35,49.49,50.22,409200.0,42.5798,43.0241,42.2893,42.913,409200.0
2011-07-29 10:00:00,50.22,50.51,50.1,50.31,231500.0,42.913,43.1608,42.8105,42.9899,231500.0
2011-07-29 10:30:00,50.32,50.52,50.16,50.44,201100.0,42.9985,43.1694,42.8618,43.101,201100.0
2011-07-29 11:00:00,50.43,50.67,50.37,50.51,188300.0,43.0925,43.2976,43.0412,43.1608,188300.0
2011-07-29 11:30:00,50.5,50.54,50.18,50.22,163300.0,43.1523,43.1865,42.8789,42.913,163300.0
2011-07-29 12:00:00,50.22,50.24,50.15,50.17,187400.0,42.913,42.9301,42.8532,42.8703,187400.0
2011-07-29 12:30:00,50.17,50.26,50.13,50.17,104200.0,42.8703,42.9472,42.8361,42.8703,104200.0
2011-07-29 13:00:00,50.16,50.22,50.1,50.17,112500.0,42.8618,42.913,42.8105,42.8703,112500.0
2011-07-29 13:30:00,50.18,50.27,50.14,50.14,117200.0,42.8789,42.9558,42.8447,42.8447,117200.0
2011-07-29 14:00:00,50.14,50.17,50.11,50.14,161800.0,42.8447,42.8703,42.819,42.8447,161800.0
2011-07-29 14:30:00,50.14,50.17,50.06,50.06,397400.0,42.8447,42.8703,42.7763,42.7763,397400.0
2011-07-29 15:00:00,50.06,50.13,50.03,50.12,314900.0,42.7763,42.8361,42.7507,42.8276,314900.0
2011-07-29 15:30:00,50.12,50.18,50.0,50.02,531400.0,42.8276,42.8789,42.725,42.7421,531400.0
2011-08-01 09:30:00,50.41,50.6,50.03,50.05,733500.0,43.0754,43.2378,42.7507,42.7678,733500.0
2011-08-01 10:00:00,50.03,50.11,49.98,50.02,673700.0,42.7507,42.819,42.708,42.7421,673700.0
2011-08-01 10:30:00,50.03,50.1,50.0,50.02,500100.0,42.7507,42.8105,42.725,42.7421,500100.0
2011-08-01 11:00:00,50.02,50.14,49.98,50.03,395800.0,42.7421,42.8447,42.708,42.7507,395800.0
2011-08-01 11:30:00,50.02,50.02,49.92,49.93,392100.0,42.7421,42.7421,42.6567,42.6652,392100.0
2011-08-01 12:00:00,49.93,50.0,49.85,50.0,467400.0,42.6652,42.725,42.5969,42.725,467400.0
2011-08-01 12:30:00,49.99,50.0,49.8,49.8,277600.0,42.7165,42.725,42.5541,42.5541,277600.0
2011-08-01 13:00:00,49.8,49.83,49.69,49.71,268500.0,42.5541,42.5798,42.4602,42.4772,268500.0
2011-08-01 13:30:00,49.71,49.79,49.7,49.76,293400.0,42.4772,42.5456,42.4687,42.52,293400.0
2011-08-01 14:00:00,49.77,49.78,49.7,49.74,436300.0,42.5285,42.5371,42.4687,42.5029,436300.0
2011-08-01 14:30:00,49.74,49.78,49.7,49.77,422700.0,42.5029,42.5371,42.4687,42.5285,422700.0
2011-08-01 15:00:00,49.77,49.88,49.73,49.8,440000.0,42.5285,42.6225,42.4943,42.5541,440000.0
2011-08-01 15:30:00,49.8,49.88,49.73,49.79,827600.0,42.5541,42.6225,42.4943,42.5456,827600.0
2011-08-02 09:30:00,49.42,49.81,49.1,49.79,351400.0,42.2294,42.5627,41.956,42.5456,351400.0
2011-08-02 10:00:00,49.79,49.85,49.24,49.24,336400.0,42.5456,42.5969,42.0756,42.0756,336400.0
2011-08-02 10:30:00,49.24,49.38,49.24,49.28,307000.0,42.0756,42.1953,42.0756,42.1098,307000.0
2011-08-02 11:00:00,49.29,49.31,49.16,49.17,346200.0,42.1184,42.1354,42.0073,42.0158,346200.0
2011-08-02 11:30:00,49.17,49.25,49.11,49.12,340900.0,42.0158,42.0842,41.9645,41.9731,340900.0
2011-08-02 12:00:00,49.13,49.28,49.1,49.14,315300.0,41.9816,42.1098,41.956,41.9902,315300.0
2011-08-02 12:30:00,49.14,49.15,48.96,49.02,520000.0,41.9902,41.9987,41.8364,41.8876,520000.0
2011-08-02 13:00:00,49.03,49.17,48.99,49.0,161800.0,41.8962,42.0158,41.862,41.8705,161800.0
2011-08-02 13:30:00,48.99,49.07,48.93,48.96,283000.0,41.862,41.9304,41.8107,41.8364,283000.0
2011-08-02 14:00:00,48.96,49.14,48.95,49.0,229800.0,41.8364,41.9902,41.8278,41.8705,229800.0
2011-08-02 14:30:00,49.01,49.01,48.95,48.95,253300.0,41.8791,41.8791,41.8278,41.8278,253300.0
2011-08-02 15:00:00,48.96,48.98,48.81,48.82,466400.0,41.8364,41.8535,41.7082,41.7167,466400.0
2011-08-02 15:30:00,48.82,48.83,48.52,48.54,745200.0,41.7167,41.7253,41.4604,41.4775,745200.0
2011-08-03 09:30:00,48.84,49.06,48.65,48.97,261900.0,41.7338,41.9218,41.5715,41.8449,261900.0
2011-08-03 10:00:00,48.98,49.02,48.4,48.43,385500.0,41.8535,41.8876,41.3578,41.3835,385500.0
2011-08-03 10:30:00,48.42,48.67,48.0,48.54,573000.0,41.3749,41.5886,41.016,41.4775,573000.0
2011-08-03 11:00:00,48.53,49.09,48.47,49.03,771000.0,41.4689,41.9475,41.4177,41.8962,771000.0
2011-08-03 11:30:00,49.03,49.19,48.95,49.07,464100.0,41.8962,42.0329,41.8278,41.9304,464100.0
2011-08-03 12:00:00,49.08,49.19,49.0,49.16,423100.0,41.9389,42.0329,41.8705,42.0073,423100.0
2011-08-03 12:30:00,49.16,49.24,48.88,48.89,396700.0,42.0073,42.0756,41.768,41.7766,396700.0
2011-08-03 13:00:00,48.89,49.04,48.8,48.98,206200.0,41.7766,41.9047,41.6996,41.8535,206200.0
2011-08-03 13:30:00,48.97,49.2,48.94,49.13,243700.0,41.8449,42.0414,41.8193,41.9816,243700.0
2011-08-03 14:00:00,49.12,49.19,49.02,49.09,324700.0,41.9731,42.0329,41.8876,41.9475,324700.0
2011-08-03 14:30:00,49.11,49.2,49.02,49.19,327200.0,41.9645,42.0414,41.8876,42.0329,327200.0
2011-08-03 15:00:00,49.18,49.38,49.14,49.33,496800.0,42.0244,42.1953,41.9902,42.1525,496800.0
2011-08-03 15:30:00,49.34,49.56,49.26,49.54,928500.0,42.1611,42.3491,42.0927,42.332,928500.0
2011-08-04 09:30:00,48.94,49.23,48.6,49.23,495500.0,41.8193,42.0671,41.5287,42.0671,495500.0
2011-08-04 10:00:00,49.23,49.26,48.82,49.03,400400.0,42.0671,42.0927,41.7167,41.8962,400400.0
2011-08-04 10:30:00,49.02,49.06,48.83,48.85,398200.0,41.8876,41.9218,41.7253,41.7424,398200.0
2011-08-04 11:00:00,48.85,48.97,48.67,48.68,484300.0,41.7424,41.8449,41.5886,41.5971,484300.0
2011-08-04 11:30:00,48.7,48.78,48.49,48.58,445800.0,41.6142,41.6826,41.4348,41.5117,445800.0
2011-08-04 12:00:00,48.58,48.86,48.49,48.82,351000.0,41.5117,41.7509,41.4348,41.7167,351000.0
2011-08-04 12:30:00,48.83,49.15,48.81,48.98,389500.0,41.7253,41.9987,41.7082,41.8535,389500.0
2011-08-04 13:00:00,48.99,49.12,48.85,48.92,336900.0,41.862,41.9731,41.7424,41.8022,336900.0
2011-08-04 13:30:00,48.92,48.92,48.52,48.54,322900.0,41.8022,41.8022,41.4604,41.4775,322900.0
2011-08-04 14:00:00,48.55,48.59,48.35,48.36,603800.0,41.486,41.5202,41.3151,41.3237,603800.0
2011-08-04 14:30:00,48.36,49.0,48.34,48.75,552600.0,41.3237,41.8705,41.3066,41.6569,552600.0
2011-08-04 15:00:00,48.75,48.85,48.38,48.4,670100.0,41.6569,41.7424,41.3408,41.3578,670100.0
2011-08-04 15:30:00,48.4,48.47,48.08,48.16,1353300.0,41.3578,41.4177,41.0844,41.1528,1353300.0
2011-08-05 09:30:00,48.57,48.62,47.83,47.85,960700.0,41.5031,41.5458,40.8708,40.8879,960700.0
2011-08-05 10:00:00,47.85,48.28,47.62,47.91,766700.0,40.8879,41.2553,40.6913,40.9391,766700.0
2011-08-05 10:30:00,47.91,47.94,47.62,47.83,400400.0,40.9391,40.9648,40.6913,40.8708,400400.0
2011-08-05 11:00:00,47.83,47.83,47.21,47.27,639300.0,40.8708,40.8708,40.341,40.3923,639300.0
2011-08-05 11:30:00,47.25,47.34,46.97,47.01,545800.0,40.3752,40.4521,40.1359,40.1701,545800.0
2011-08-05 12:00:00,47.02,47.79,46.99,47.47,514900.0,40.1786,40.8366,40.153,40.5632,514900.0
2011-08-05 12:30:00,47.47,48.5,47.45,48.42,810300.0,40.5632,41.4433,40.5461,41.3749,810300.0
2011-08-05 13:00:00,48.41,48.65,48.06,48.56,237900.0,41.3664,41.5715,41.0673,41.4946,237900.0
2011-08-05 13:30:00,48.55,48.66,48.19,48.46,426800.0,41.486,41.58,41.1784,41.4091,426800.0
2011-08-05 14:00:00,48.47,48.5,48.08,48.19,351400.0,41.4177,41.4433,41.0844,41.1784,351400.0
2011-08-05 14:30:00,48.18,48.22,47.7,47.83,316300.0,41.1699,41.204,40.7597,40.8708,316300.0
2011-08-05 15:00:00,47.84,47.92,47.33,47.41,536100.0,40.8793,40.9477,40.4435,40.5119,536100.0
2011-08-05 15:30:00,47.4,47.9,47.4,47.76,520100.0,40.5033,40.9306,40.5033,40.811,520100.0
2011-08-08 09:30:00,47.12,47.21,46.0,46.45,856700.0,40.2641,40.341,39.307,39.6916,856700.0
2011-08-08 10:00:00,46.44,46.56,45.95,45.96,509400.0,39.683,39.7856,39.2643,39.2729,509400.0
2011-08-08 10:30:00,45.97,46.5,45.78,46.23,486600.0,39.2814,39.7343,39.1191,39.5036,486600.0
2011-08-08 11:00:00,46.22,46.81,46.08,46.56,353000.0,39.495,39.9992,39.3754,39.7856,353000.0
2011-08-08 11:30:00,46.56,46.69,46.3,46.56,243400.0,39.7856,39.8967,39.5634,39.7856,243400.0
2011-08-08 12:00:00,46.56,46.57,46.03,46.07,179300.0,39.7856,39.7941,39.3327,39.3669,179300.0
2011-08-08 12:30:00,46.07,46.12,45.89,45.91,173600.0,39.3669,39.4096,39.2131,39.2301,173600.0
2011-08-08 13:00:00,45.9,46.06,45.83,45.93,186500.0,39.2216,39.3583,39.1618,39.2472,186500.0
2011-08-08 13:30:00,45.92,45.98,45.54,45.55,445900.0,39.2387,39.29,38.914,38.9225,445900.0
2011-08-08 14:00:00,45.55,45.71,44.92,45.15,514000.0,38.9225,39.0592,38.3842,38.5807,514000.0
2011-08-08 14:30:00,45.15,45.46,45.05,45.13,429500.0,38.5807,38.8456,38.4953,38.5636,429500.0
2011-08-08 15:00:00,45.12,45.94,45.11,45.65,483600.0,38.5551,39.2558,38.5465,39.008,483600.0
2011-08-08 15:30:00,45.64,45.74,44.96,44.98,1126600.0,38.9994,39.0849,38.4184,38.4355,1126600.0
2011-08-09 09:30:00,45.39,45.58,44.14,44.8,722800.0,38.7858,38.9482,37.7177,38.2816,722800.0
2011-08-09 10:00:00,44.8,45.13,44.38,44.4,659600.0,38.2816,38.5636,37.9228,37.9398,659600.0
2011-08-09 10:30:00,44.4,44.73,44.25,44.64,481700.0,37.9398,38.2218,37.8117,38.1449,481700.0
2011-08-09 11:00:00,44.64,44.75,44.42,44.75,422100.0,38.1449,38.2389,37.9569,38.2389,422100.0
2011-08-09 11:30:00,44.75,45.3,44.72,45.28,377500.0,38.2389,38.7089,38.2133,38.6918,377500.0
2011-08-09 12:00:00,45.27,45.38,45.04,45.18,312300.0,38.6833,38.7773,38.4867,38.6064,312300.0
2011-08-09 12:30:00,45.19,45.31,45.18,45.26,194900.0,38.6149,38.7174,38.6064,38.6747,194900.0
2011-08-09 13:00:00,45.26,45.27,45.06,45.18,243100.0,38.6747,38.6833,38.5038,38.6064,243100.0
2011-08-09 13:30:00,45.19,45.21,44.72,44.91,263500.0,38.6149,38.632,38.2133,38.3756,263500.0
2011-08-09 14:00:00,44.9,45.01,44.16,44.77,484200.0,38.3671,38.4611,37.7348,38.256,484200.0
2011-08-09 14:30:00,44.76,44.79,43.81,44.17,531500.0,38.2475,38.2731,37.4357,37.7433,531500.0
2011-08-09 15:00:00,44.17,45.09,43.98,45.06,607000.0,37.7433,38.5294,37.581,38.5038,607000.0
2011-08-09 15:30:00,45.05,46.31,44.96,46.3,941200.0,38.4953,39.5719,38.4184,39.5634,941200.0
2011-08-10 09:30:00,46.62,46.62,45.45,45.93,580500.0,39.8368,39.8368,38.8371,39.2472,580500.0
2011-08-10 10:00:00,45.9,46.21,45.7,45.86,486300.0,39.2216,39.4865,39.0507,39.1874,486300.0
2011-08-10 10:30:00,45.86,46.12,45.67,45.83,602100.0,39.1874,39.4096,39.0251,39.1618,602100.0
2011-08-10 11:00:00,45.82,45.85,45.32,45.36,426000.0,39.1532,39.1789,38.726,38.7602,426000.0
2011-08-10 11:30:00,45.37,45.55,45.2,45.38,607400.0,38.7687,38.9225,38.6234,38.7773,607400.0
2011-08-10 12:00:00,45.35,45.64,45.26,45.26,277300.0,38.7516,38.9994,38.6747,38.6747,277300.0
2011-08-10 12:30:00,45.27,45.44,45.06,45.4,189200.0,38.6833,38.8285,38.5038,38.7943,189200.0
2011-08-10 13:00:00,45.4,45.53,45.06,45.24,248300.0,38.7943,38.9054,38.5038,38.6576,248300.0
2011-08-10 13:30:00,45.24,45.68,45.18,45.54,299900.0,38.6576,39.0336,38.6064,38.914,299900.0
2011-08-10 14:00:00,45.53,46.04,45.41,45.84,355400.0,38.9054,39.3412,38.8029,39.1703,355400.0
2011-08-10 14:30:00,45.84,45.89,45.56,45.67,371900.0,39.1703,39.2131,38.9311,39.0251,371900.0
2011-08-10 15:00:00,45.66,45.8,45.33,45.46,404700.0,39.0165,39.1361,38.7345,38.8456,404700.0
2011-08-10 15:30:00,45.45,45.48,44.56,44.69,1021400.0,38.8371,38.8627,38.0766,38.1876,1021400.0
2011-08-11 09:30:00,45.03,45.58,44.9,45.01,460200.0,38.4782,38.9482,38.3671,38.4611,460200.0
2011-08-11 10:00:00,45.01,45.5,44.91,45.29,346600.0,38.4611,38.8798,38.3756,38.7003,346600.0
2011-08-11 10:30:00,45.3,45.83,45.26,45.65,331000.0,38.7089,39.1618,38.6747,39.008,331000.0
2011-08-11 11:00:00,45.66,45.74,45.25,45.39,359500.0,39.0165,39.0849,38.6662,38.7858,359500.0
2011-08-11 11:30:00,45.38,45.57,45.11,45.41,215800.0,38.7773,38.9396,38.5465,38.8029,215800.0
2011-08-11 12:00:00,45.41,45.57,45.36,45.42,198700.0,38.8029,38.9396,38.7602,38.8114,198700.0
2011-08-11 12:30:00,45.42,45.87,45.42,45.81,272200.0,38.8114,39.196,38.8114,39.1447,272200.0
2011-08-11 13:00:00,45.8,46.04,45.59,45.96,555300.0,39.1361,39.3412,38.9567,39.2729,555300.0
2011-08-11 13:30:00,45.96,46.14,45.74,45.98,299400.0,39.2729,39.4267,39.0849,39.29,299400.0
2011-08-11 14:00:00,45.98,46.37,45.94,46.37,220700.0,39.29,39.6232,39.2558,39.6232,220700.0
2011-08-11 14:30:00,46.38,46.4,46.14,46.24,353200.0,39.6318,39.6488,39.4267,39.5121,353200.0
2011-08-11 15:00:00,46.24,46.65,46.24,46.6,288100.0,39.5121,39.8625,39.5121,39.8197,288100.0
2011-08-11 15:30:00,46.61,47.02,46.45,46.49,673200.0,39.8283,40.1786,39.6916,39.7258,673200.0
2011-08-12 09:30:00,46.61,46.98,46.28,46.42,310700.0,39.8283,40.1445,39.5463,39.6659,310700.0
2011-08-12 10:00:00,46.42,46.96,46.17,46.86,390100.0,39.6659,40.1274,39.4523,40.0419,390100.0
2011-08-12 10:30:00,46.87,47.04,46.64,46.83,212100.0,40.0505,40.1957,39.8539,40.0163,212100.0
2011-08-12 11:00:00,46.82,47.13,46.73,47.04,279700.0,40.0077,40.2726,39.9308,40.1957,279700.0
2011-08-12 11:30:00,47.04,47.55,47.04,47.45,464900.0,40.1957,40.6315,40.1957,40.5461,464900.0
2011-08-12 12:00:00,47.47,47.61,47.26,47.36,193000.0,40.5632,40.6828,40.3837,40.4692,193000.0
2011-08-12 12:30:00,47.36,47.37,47.04,47.16,124400.0,40.4692,40.4777,40.1957,40.2983,124400.0
2011-08-12 13:00:00,47.16,47.32,47.14,47.23,334300.0,40.2983,40.435,40.2812,40.3581,334300.0
2011-08-12 13:30:00,47.23,47.45,47.2,47.39,196000.0,40.3581,40.5461,40.3324,40.4948,196000.0
2011-08-12 14:00:00,47.4,47.46,47.11,47.21,231800.0,40.5033,40.5546,40.2555,40.341,231800.0
2011-08-12 14:30:00,47.2,47.25,47.01,47.12,267200.0,40.3324,40.3752,40.1701,40.2641,267200.0
2011-08-12 15:00:00,47.12,47.22,47.01,47.03,141700.0,40.2641,40.3495,40.1701,40.1872,141700.0
2011-08-12 15:30:00,47.05,47.08,46.89,47.06,468400.0,40.2043,40.2299,40.0676,40.2128,468400.0
2011-08-15 09:30:00,47.64,47.68,47.22,47.28,319900.0,40.7084,40.7426,40.3495,40.4008,319900.0
2011-08-15 10:00:00,47.26,47.37,47.17,47.24,286500.0,40.3837,40.4777,40.3068,40.3666,286500.0
2011-08-15 10:30:00,47.24,47.25,47.02,47.06,189800.0,40.3666,40.3752,40.1786,40.2128,189800.0
2011-08-15 11:00:00,47.06,47.14,46.79,46.83,174200.0,40.2128,40.2812,39.9821,40.0163,174200.0
2011-08-15 11:30:00,46.83,46.89,46.7,46.84,110400.0,40.0163,40.0676,39.9052,40.0248,110400.0
2011-08-15 12:00:00,46.83,47.02,46.81,47.0,284300.0,40.0163,40.1786,39.9992,40.1615,284300.0
2011-08-15 12:30:00,46.99,47.06,46.89,47.06,172300.0,40.153,40.2128,40.0676,40.2128,172300.0
2011-08-15 13:00:00,47.04,47.09,46.95,47.03,184200.0,40.1957,40.2385,40.1188,40.1872,184200.0
2011-08-15 13:30:00,47.03,47.1,46.94,47.02,245400.0,40.1872,40.247,40.1103,40.1786,245400.0
2011-08-15 14:00:00,47.01,47.09,46.97,47.06,161300.0,40.1701,40.2385,40.1359,40.2128,161300.0
2011-08-15 14:30:00,47.07,47.23,46.97,47.23,250700.0,40.2214,40.3581,40.1359,40.3581,250700.0
2011-08-15 15:00:00,47.23,47.27,47.06,47.11,207900.0,40.3581,40.3923,40.2128,40.2555,207900.0
2011-08-15 15:30:00,47.11,47.25,47.09,47.24,529900.0,40.2555,40.3752,40.2385,40.3666,529900.0
2011-08-16 09:30:00,46.93,47.01,46.53,46.82,246300.0,40.1017,40.1701,39.7599,40.0077,246300.0
2011-08-16 10:00:00,46.81,47.03,46.8,46.97,234700.0,39.9992,40.1872,39.9906,40.1359,234700.0
2011-08-16 10:30:00,46.99,47.18,46.87,47.14,287600.0,40.153,40.3154,40.0505,40.2812,287600.0
2011-08-16 11:00:00,47.14,47.19,46.96,47.13,136800.0,40.2812,40.3239,40.1274,40.2726,136800.0
2011-08-16 11:30:00,47.11,47.27,46.98,46.99,120600.0,40.2555,40.3923,40.1445,40.153,120600.0
2011-08-16 12:00:00,46.98,47.13,46.66,46.71,264000.0,40.1445,40.2726,39.871,39.9137,264000.0
2011-08-16 12:30:00,46.71,46.81,46.58,46.7,191200.0,39.9137,39.9992,39.8027,39.9052,191200.0
2011-08-16 13:00:00,46.7,46.7,46.42,46.54,218600.0,39.9052,39.9052,39.6659,39.7685,218600.0
2011-08-16 13:30:00,46.52,46.78,46.48,46.74,109300.0,39.7514,39.9736,39.7172,39.9394,109300.0
2011-08-16 14:00:00,46.74,46.88,46.67,46.78,121300.0,39.9394,40.059,39.8796,39.9736,121300.0
2011-08-16 14:30:00,46.79,46.8,46.52,46.56,228300.0,39.9821,39.9906,39.7514,39.7856,228300.0
2011-08-16 15:00:00,46.55,46.87,46.55,46.87,210900.0,39.777,40.0505,39.777,40.0505,210900.0
2011-08-16 15:30:00,46.86,46.88,46.57,46.58,372900.0,40.0419,40.059,39.7941,39.8027,372900.0
2011-08-17 09:30:00,46.97,47.19,46.6,47.03,173300.0,40.1359,40.3239,39.8197,40.1872,173300.0
2011-08-17 10:00:00,47.04,47.05,46.8,46.92,132100.0,40.1957,40.2043,39.9906,40.0932,132100.0
2011-08-17 10:30:00,46.92,47.02,46.83,46.86,268400.0,40.0932,40.1786,40.0163,40.0419,268400.0
2011-08-17 11:00:00,46.86,47.04,46.76,46.79,296500.0,40.0419,40.1957,39.9565,39.9821,296500.0
2011-08-17 11:30:00,46.79,46.93,46.54,46.62,203000.0,39.9821,40.1017,39.7685,39.8368,203000.0
2011-08-17 12:00:00,46.63,46.74,46.45,46.56,179500.0,39.8454,39.9394,39.6916,39.7856,179500.0
2011-08-17 12:30:00,46.56,46.7,46.48,46.53,148600.0,39.7856,39.9052,39.7172,39.7599,148600.0
2011-08-17 13:00:00,46.53,46.58,46.42,46.52,210500.0,39.7599,39.8027,39.6659,39.7514,210500.0
2011-08-17 13:30:00,46.51,46.57,46.41,46.42,259300.0,39.7428,39.7941,39.6574,39.6659,259300.0
2011-08-17 14:00:00,46.41,46.51,46.36,46.44,162700.0,39.6574,39.7428,39.6147,39.683,162700.0
2011-08-17 14:30:00,46.43,46.47,46.35,46.44,249900.0,39.6745,39.7087,39.6061,39.683,249900.0
2011-08-17 15:00:00,46.45,46.58,46.43,46.49,249800.0,39.6916,39.8027,39.6745,39.7258,249800.0
2011-08-17 15:30:00,46.5,46.53,46.4,46.52,501100.0,39.7343,39.7599,39.6488,39.7514,501100.0
2011-08-18 09:30:00,45.52,45.77,44.7,44.99,436900.0,38.8969,39.1105,38.1962,38.444,436900.0
2011-08-18 10:00:00,44.94,44.95,43.99,44.79,596900.0,38.4013,38.4098,37.5895,38.2731,596900.0
2011-08-18 10:30:00,44.78,44.94,44.63,44.93,418900.0,38.2646,38.4013,38.1364,38.3927,418900.0
2011-08-18 11:00:00,44.92,45.01,44.77,45.0,195600.0,38.3842,38.4611,38.256,38.4525,195600.0
2011-08-18 11:30:00,44.99,45.33,44.95,45.32,170700.0,38.444,38.7345,38.4098,38.726,170700.0
2011-08-18 12:00:00,45.33,45.34,45.08,45.21,124600.0,38.7345,38.7431,38.5209,38.632,124600.0
2011-08-18 12:30:00,45.2,45.24,45.05,45.11,142400.0,38.6234,38.6576,38.4953,38.5465,142400.0
2011-08-18 13:00:00,45.11,45.13,44.81,44.89,97300.0,38.5465,38.5636,38.2902,38.3585,97300.0
2011-08-18 13:30:00,44.89,44.99,44.78,44.91,218800.0,38.3585,38.444,38.2646,38.3756,218800.0
2011-08-18 14:00:00,44.9,45.14,44.89,45.01,225500.0,38.3671,38.5722,38.3585,38.4611,225500.0
2011-08-18 14:30:00,45.0,45.05,44.56,44.58,177300.0,38.4525,38.4953,38.0766,38.0937,177300.0
2011-08-18 15:00:00,44.58,44.73,44.48,44.72,223200.0,38.0937,38.2218,38.0082,38.2133,223200.0
2011-08-18 15:30:00,44.73,44.78,44.37,44.67,569100.0,38.2218,38.2646,37.9142,38.1706,569100.0
2011-08-19 09:30:00,44.37,45.15,44.16,45.0,540700.0,37.9142,38.5807,37.7348,38.4525,540700.0
2011-08-19 10:00:00,45.01,45.31,44.77,45.22,262100.0,38.4611,38.7174,38.256,38.6405,262100.0
2011-08-19 10:30:00,45.25,45.25,44.66,44.68,208400.0,38.6662,38.6662,38.162,38.1791,208400.0
2011-08-19 11:00:00,44.66,44.72,44.38,44.48,203200.0,38.162,38.2133,37.9228,38.0082,203200.0
2011-08-19 11:30:00,44.48,44.76,44.31,44.76,188100.0,38.0082,38.2475,37.8629,38.2475,188100.0
2011-08-19 12:00:00,44.75,44.77,44.49,44.57,146000.0,38.2389,38.256,38.0167,38.0851,146000.0
2011-08-19 12:30:00,44.59,44.64,44.53,44.58,127300.0,38.1022,38.1449,38.0509,38.0937,127300.0
2011-08-19 13:00:00,44.57,44.67,44.47,44.66,140800.0,38.0851,38.1706,37.9997,38.162,140800.0
2011-08-19 13:30:00,44.66,44.66,44.43,44.54,138500.0,38.162,38.162,37.9655,38.0595,138500.0
2011-08-19 14:00:00,44.53,44.58,44.35,44.44,232300.0,38.0509,38.0937,37.8971,37.974,232300.0
2011-08-19 14:30:00,44.44,44.58,44.32,44.53,280200.0,37.974,38.0937,37.8715,38.0509,280200.0
2011-08-19 15:00:00,44.53,44.7,44.49,44.62,360000.0,38.0509,38.1962,38.0167,38.1278,360000.0
2011-08-19 15:30:00,44.61,44.72,44.47,44.52,631100.0,38.1193,38.2133,37.9997,38.0424,631100.0
2011-08-22 09:30:00,45.63,45.9,45.28,45.31,338400.0,38.9909,39.2216,38.6918,38.7174,338400.0
2011-08-22 10:00:00,45.31,45.68,45.29,45.59,274500.0,38.7174,39.0336,38.7003,38.9567,274500.0
2011-08-22 10:30:00,45.59,45.71,45.36,45.43,201300.0,38.9567,39.0592,38.7602,38.82,201300.0
2011-08-22 11:00:00,45.41,45.62,45.38,45.49,257800.0,38.8029,38.9823,38.7773,38.8712,257800.0
2011-08-22 11:30:00,45.48,45.56,45.25,45.36,245100.0,38.8627,38.9311,38.6662,38.7602,245100.0
2011-08-22 12:00:00,45.36,45.61,45.32,45.52,171900.0,38.7602,38.9738,38.726,38.8969,171900.0
2011-08-22 12:30:00,45.52,45.79,45.39,45.77,215300.0,38.8969,39.1276,38.7858,39.1105,215300.0
2011-08-22 13:00:00,45.76,45.82,45.6,45.62,156200.0,39.102,39.1532,38.9652,38.9823,156200.0
2011-08-22 13:30:00,45.6,45.66,45.49,45.61,189200.0,38.9652,39.0165,38.8712,38.9738,189200.0
2011-08-22 14:00:00,45.61,45.87,45.51,45.84,311400.0,38.9738,39.196,38.8883,39.1703,311400.0
2011-08-22 14:30:00,45.84,45.95,45.72,45.82,424000.0,39.1703,39.2643,39.0678,39.1532,424000.0
2011-08-22 15:00:00,45.8,46.06,45.77,45.96,545300.0,39.1361,39.3583,39.1105,39.2729,545300.0
2011-08-22 15:30:00,45.96,46.01,45.75,45.9,1021200.0,39.2729,39.3156,39.0934,39.2216,1021200.0
2011-08-23 09:30:00,46.05,47.3,45.86,47.24,792100.0,39.3498,40.4179,39.1874,40.3666,792100.0
2011-08-23 10:00:00,47.25,47.71,47.19,47.54,771700.0,40.3752,40.7682,40.3239,40.623,771700.0
2011-08-23 10:30:00,47.54,47.81,47.53,47.6,570300.0,40.623,40.8537,40.6144,40.6742,570300.0
2011-08-23 11:00:00,47.62,48.0,47.57,47.99,381300.0,40.6913,41.016,40.6486,41.0075,381300.0
2011-08-23 11:30:00,47.99,48.56,47.9,48.49,353600.0,41.0075,41.4946,40.9306,41.4348,353600.0
2011-08-23 12:00:00,48.51,48.76,48.38,48.7,485300.0,41.4518,41.6655,41.3408,41.6142,485300.0
2011-08-23 12:30:00,48.69,48.71,48.47,48.55,671400.0,41.6057,41.6227,41.4177,41.486,671400.0
2011-08-23 13:00:00,48.56,48.78,48.55,48.76,548700.0,41.4946,41.6826,41.486,41.6655,548700.0
2011-08-23 13:30:00,48.76,48.87,48.62,48.72,664200.0,41.6655,41.7595,41.5458,41.6313,664200.0
2011-08-23 14:00:00,48.72,48.84,48.61,48.8,589400.0,41.6313,41.7338,41.5373,41.6996,589400.0
2011-08-23 14:30:00,48.8,48.9,48.73,48.85,415500.0,41.6996,41.7851,41.6398,41.7424,415500.0
2011-08-23 15:00:00,48.86,49.03,48.86,48.92,600600.0,41.7509,41.8962,41.7509,41.8022,600600.0
2011-08-23 15:30:00,48.91,49.05,48.78,49.04,1007400.0,41.7936,41.9133,41.6826,41.9047,1007400.0
2011-08-24 09:30:00,48.83,49.23,48.72,49.15,554500.0,41.7253,42.0671,41.6313,41.9987,554500.0
2011-08-24 10:00:00,49.15,49.35,49.12,49.26,425100.0,41.9987,42.1696,41.9731,42.0927,425100.0
2011-08-24 10:30:00,49.25,49.32,49.14,49.18,335100.0,42.0842,42.144,41.9902,42.0244,335100.0
2011-08-24 11:00:00,49.18,49.29,49.16,49.2,320000.0,42.0244,42.1184,42.0073,42.0414,320000.0
2011-08-24 11:30:00,49.21,49.39,49.19,49.3,297500.0,42.05,42.2038,42.0329,42.1269,297500.0
2011-08-24 12:00:00,49.28,49.29,49.2,49.22,166700.0,42.1098,42.1184,42.0414,42.0585,166700.0
2011-08-24 12:30:00,49.23,49.27,49.2,49.25,194000.0,42.0671,42.1013,42.0414,42.0842,194000.0
2011-08-24 13:00:00,49.26,49.3,49.2,49.28,344600.0,42.0927,42.1269,42.0414,42.1098,344600.0
2011-08-24 13:30:00,49.28,49.45,49.27,49.42,263300.0,42.1098,42.2551,42.1013,42.2294,263300.0
2011-08-24 14:00:00,49.42,49.44,49.37,49.41,210800.0,42.2294,42.2465,42.1867,42.2209,210800.0
2011-08-24 14:30:00,49.42,49.5,49.39,49.49,211100.0,42.2294,42.2978,42.2038,42.2893,211100.0
2011-08-24 15:00:00,49.5,49.54,49.44,49.51,366300.0,42.2978,42.332,42.2465,42.3063,366300.0
2011-08-24 15:30:00,49.52,49.78,49.5,49.76,1103200.0,42.3149,42.5371,42.2978,42.52,1103200.0
2011-08-25 09:30:00,49.85,50.0,49.4,49.5,225200.0,42.5969,42.725,42.2123,42.2978,225200.0
2011-08-25 10:00:00,49.53,49.58,49.39,49.46,357900.0,42.3234,42.3662,42.2038,42.2636,357900.0
2011-08-25 10:30:00,49.44,49.55,49.36,49.52,442400.0,42.2465,42.3405,42.1782,42.3149,442400.0
2011-08-25 11:00:00,49.52,49.86,49.49,49.8,224700.0,42.3149,42.6054,42.2893,42.5541,224700.0
2011-08-25 11:30:00,49.8,49.9,49.66,49.8,262600.0,42.5541,42.6396,42.4345,42.5541,262600.0
2011-08-25 12:00:00,49.79,49.84,49.66,49.72,118500.0,42.5456,42.5883,42.4345,42.4858,118500.0
2011-08-25 12:30:00,49.71,49.75,49.56,49.73,254300.0,42.4772,42.5114,42.3491,42.4943,254300.0
2011-08-25 13:00:00,49.74,49.83,49.7,49.8,366200.0,42.5029,42.5798,42.4687,42.5541,366200.0
2011-08-25 13:30:00,49.82,49.82,49.6,49.68,171700.0,42.5712,42.5712,42.3832,42.4516,171700.0
2011-08-25 14:00:00,49.67,49.77,49.6,49.74,218500.0,42.4431,42.5285,42.3832,42.5029,218500.0
2011-08-25 14:30:00,49.75,49.75,49.6,49.62,276300.0,42.5114,42.5114,42.3832,42.4003,276300.0
2011-08-25 15:00:00,49.62,49.79,49.6,49.65,412400.0,42.4003,42.5456,42.3832,42.426,412400.0
2011-08-25 15:30:00,49.65,49.79,49.63,49.78,744100.0,42.426,42.5456,42.4089,42.5371,744100.0
2011-08-26 09:30:00,49.78,49.9,49.46,49.85,538700.0,42.5371,42.6396,42.2636,42.5969,538700.0
2011-08-26 10:00:00,49.86,50.01,49.56,49.91,679200.0,42.6054,42.7336,42.3491,42.6481,679200.0
2011-08-26 10:30:00,49.91,50.09,49.8,49.98,372400.0,42.6481,42.802,42.5541,42.708,372400.0
2011-08-26 11:00:00,49.98,50.26,49.93,50.13,320700.0,42.708,42.9472,42.6652,42.8361,320700.0
2011-08-26 11:30:00,50.15,50.24,50.06,50.24,790300.0,42.8532,42.9301,42.7763,42.9301,790300.0
2011-08-26 12:00:00,50.25,50.5,50.25,50.48,246400.0,42.9387,43.1523,42.9387,43.1352,246400.0
2011-08-26 12:30:00,50.5,50.6,50.4,50.59,169500.0,43.1523,43.2378,43.0668,43.2292,169500.0
2011-08-26 13:00:00,50.58,50.63,50.49,50.61,93600.0,43.2207,43.2634,43.1438,43.2463,93600.0
2011-08-26 13:30:00,50.61,50.68,50.57,50.68,123600.0,43.2463,43.3061,43.2121,43.3061,123600.0
2011-08-26 14:00:00,50.68,50.71,50.41,50.44,140400.0,43.3061,43.3317,43.0754,43.101,140400.0
2011-08-26 14:30:00,50.44,50.56,50.42,50.55,186600.0,43.101,43.2036,43.0839,43.195,186600.0
2011-08-26 15:00:00,50.55,50.55,50.46,50.53,300000.0,43.195,43.195,43.1181,43.1779,300000.0
2011-08-26 15:30:00,50.52,50.84,50.52,50.8,596200.0,43.1694,43.4428,43.1694,43.4087,596200.0
2011-08-29 09:30:00,51.47,51.55,51.1,51.47,299800.0,43.9812,44.0495,43.665,43.9812,299800.0
2011-08-29 10:00:00,51.47,51.68,51.41,51.52,163400.0,43.9812,44.1606,43.9299,44.0239,163400.0
2011-08-29 10:30:00,51.52,51.55,51.39,51.52,133900.0,44.0239,44.0495,43.9128,44.0239,133900.0
2011-08-29 11:00:00,51.52,51.63,51.45,51.46,131500.0,44.0239,44.1179,43.9641,43.9726,131500.0
2011-08-29 11:30:00,51.47,51.8,51.47,51.79,132200.0,43.9812,44.2632,43.9812,44.2546,132200.0
2011-08-29 12:00:00,51.79,51.93,51.78,51.88,79300.0,44.2546,44.3742,44.2461,44.3315,79300.0
2011-08-29 12:30:00,51.89,52.04,51.84,52.04,132200.0,44.3401,44.4682,44.2973,44.4682,132200.0
2011-08-29 13:00:00,52.03,52.16,52.02,52.11,119200.0,44.4597,44.5708,44.4511,44.528,119200.0
2011-08-29 13:30:00,52.11,52.11,51.89,51.98,113200.0,44.528,44.528,44.3401,44.417,113200.0
2011-08-29 14:00:00,51.98,52.27,51.97,52.25,104800.0,44.417,44.6648,44.4084,44.6477,104800.0
2011-08-29 14:30:00,52.26,52.27,52.03,52.03,162900.0,44.6562,44.6648,44.4597,44.4597,162900.0
2011-08-29 15:00:00,52.04,52.2,51.97,52.19,261800.0,44.4682,44.605,44.4084,44.5964,261800.0
2011-08-29 15:30:00,52.18,52.41,52.15,52.41,583100.0,44.5879,44.7844,44.5622,44.7844,583100.0
2011-08-30 09:30:00,51.59,52.61,51.49,52.42,372600.0,44.0837,44.9553,43.9983,44.7929,372600.0
2011-08-30 10:00:00,52.41,52.43,52.19,52.32,406800.0,44.7844,44.8015,44.5964,44.7075,406800.0
2011-08-30 10:30:00,52.32,52.49,52.25,52.33,107200.0,44.7075,44.8528,44.6477,44.716,107200.0
2011-08-30 11:00:00,52.32,52.64,52.3,52.59,138000.0,44.7075,44.9809,44.6904,44.9382,138000.0
2011-08-30 11:30:00,52.59,52.84,52.53,52.7,109900.0,44.9382,45.1518,44.8869,45.0322,109900.0
2011-08-30 12:00:00,52.7,52.73,52.65,52.68,100300.0,45.0322,45.0578,44.9895,45.0151,100300.0
2011-08-30 12:30:00,52.67,52.68,52.42,52.5,95500.0,45.0066,45.0151,44.7929,44.8613,95500.0
2011-08-30 13:00:00,52.49,52.6,52.42,52.56,109400.0,44.8528,44.9468,44.7929,44.9126,109400.0
2011-08-30 13:30:00,52.56,52.7,52.46,52.63,180200.0,44.9126,45.0322,44.8271,44.9724,180200.0
2011-08-30 14:00:00,52.63,52.82,52.53,52.8,196500.0,44.9724,45.1347,44.8869,45.1177,196500.0
2011-08-30 14:30:00,52.81,52.88,52.7,52.86,214400.0,45.1262,45.186,45.0322,45.1689,214400.0
2011-08-30 15:00:00,52.86,52.87,52.72,52.86,160700.0,45.1689,45.1775,45.0493,45.1689,160700.0
2011-08-30 15:30:00,52.86,53.08,52.82,52.83,370500.0,45.1689,45.3569,45.1347,45.1433,370500.0
2011-08-31 09:30:00,53.29,53.62,53.21,53.25,336100.0,45.5364,45.8183,45.468,45.5022,336100.0
2011-08-31 10:00:00,53.26,53.35,53.14,53.2,418900.0,45.5107,45.5876,45.4082,45.4595,418900.0
2011-08-31 10:30:00,53.2,53.3,53.14,53.29,425700.0,45.4595,45.5449,45.4082,45.5364,425700.0
2011-08-31 11:00:00,53.29,53.38,53.18,53.28,320100.0,45.5364,45.6133,45.4424,45.5278,320100.0
2011-08-31 11:30:00,53.28,53.32,53.19,53.22,203700.0,45.5278,45.562,45.4509,45.4765,203700.0
2011-08-31 12:00:00,53.2,53.47,53.2,53.41,249000.0,45.4595,45.6902,45.4595,45.6389,249000.0
2011-08-31 12:30:00,53.39,53.56,53.31,53.55,176000.0,45.6218,45.7671,45.5534,45.7585,176000.0
2011-08-31 13:00:00,53.54,53.58,53.45,53.53,206400.0,45.75,45.7842,45.6731,45.7414,206400.0
2011-08-31 13:30:00,53.55,53.68,53.46,53.49,132900.0,45.7585,45.8696,45.6816,45.7073,132900.0
2011-08-31 14:00:00,53.52,53.56,53.41,53.48,86600.0,45.7329,45.7671,45.6389,45.6987,86600.0
2011-08-31 14:30:00,53.48,53.51,53.24,53.39,194600.0,45.6987,45.7243,45.4936,45.6218,194600.0
2011-08-31 15:00:00,53.37,53.52,53.28,53.41,311700.0,45.6047,45.7329,45.5278,45.6389,311700.0
2011-08-31 15:30:00,53.42,53.71,53.38,53.58,687400.0,45.6474,45.8952,45.6133,45.7842,687400.0
2011-09-01 09:30:00,53.71,53.77,52.83,53.01,209900.0,45.8952,45.9465,45.1433,45.2971,209900.0
2011-09-01 10:00:00,53.0,53.61,52.94,53.27,313400.0,45.2886,45.8098,45.2373,45.5193,313400.0
2011-09-01 10:30:00,53.25,53.28,53.06,53.16,146500.0,45.5022,45.5278,45.3398,45.4253,146500.0
2011-09-01 11:00:00,53.16,53.2,52.78,52.92,259500.0,45.4253,45.4595,45.1006,45.2202,259500.0
2011-09-01 11:30:00,52.9,53.0,52.89,52.96,85000.0,45.2031,45.2886,45.1946,45.2544,85000.0
2011-09-01 12:00:00,52.94,53.05,52.89,53.02,145700.0,45.2373,45.3313,45.1946,45.3056,145700.0
2011-09-01 12:30:00,53.03,53.12,52.96,52.97,74700.0,45.3142,45.3911,45.2544,45.2629,74700.0
2011-09-01 13:00:00,52.98,53.02,52.89,53.0,77600.0,45.2715,45.3056,45.1946,45.2886,77600.0
2011-09-01 13:30:00,52.98,53.0,52.64,52.67,115600.0,45.2715,45.2886,44.9809,45.0066,115600.0
2011-09-01 14:00:00,52.68,52.71,52.53,52.7,165400.0,45.0151,45.0407,44.8869,45.0322,165400.0
2011-09-01 14:30:00,52.71,52.76,52.65,52.66,140200.0,45.0407,45.0835,44.9895,44.998,140200.0
2011-09-01 15:00:00,52.65,52.68,52.5,52.52,181400.0,44.9895,45.0151,44.8613,44.8784,181400.0
2011-09-01 15:30:00,52.51,52.52,52.35,52.39,381600.0,44.8698,44.8784,44.7331,44.7673,381600.0
2011-09-02 09:30:00,51.76,52.34,51.05,51.77,308600.0,44.229,44.7246,43.6223,44.2375,308600.0
2011-09-02 10:00:00,51.77,51.95,51.58,51.62,133100.0,44.2375,44.3913,44.0752,44.1093,133100.0
2011-09-02 10:30:00,51.62,51.7,51.47,51.7,225000.0,44.1093,44.1777,43.9812,44.1777,225000.0
2011-09-02 11:00:00,51.7,52.16,51.66,52.08,161700.0,44.1777,44.5708,44.1435,44.5024,161700.0
2011-09-02 11:30:00,52.08,52.08,51.92,51.99,142800.0,44.5024,44.5024,44.3657,44.4255,142800.0
2011-09-02 12:00:00,51.99,52.17,51.98,52.09,105200.0,44.4255,44.5793,44.417,44.511,105200.0
2011-09-02 12:30:00,52.08,52.14,52.0,52.08,110300.0,44.5024,44.5537,44.4341,44.5024,110300.0
2011-09-02 13:00:00,52.08,52.09,51.79,51.8,44900.0,44.5024,44.511,44.2546,44.2632,44900.0
2011-09-02 13:30:00,51.79,51.85,51.71,51.85,66000.0,44.2546,44.3059,44.1862,44.3059,66000.0
2011-09-02 14:00:00,51.84,51.84,51.57,51.72,168700.0,44.2973,44.2973,44.0666,44.1948,168700.0
2011-09-02 14:30:00,51.72,51.75,51.61,51.67,128300.0,44.1948,44.2204,44.1008,44.1521,128300.0
2011-09-02 15:00:00,51.67,51.75,51.58,51.71,118700.0,44.1521,44.2204,44.0752,44.1862,118700.0
2011-09-02 15:30:00,51.71,51.82,51.65,51.67,311100.0,44.1862,44.2802,44.135,44.1521,311100.0
2011-09-06 09:30:00,51.04,51.06,50.1,50.6,265600.0,43.6137,43.6308,42.8105,43.2378,265600.0
2011-09-06 10:00:00,50.6,50.86,50.44,50.6,369300.0,43.2378,43.4599,43.101,43.2378,369300.0
2011-09-06 10:30:00,50.6,50.86,50.56,50.76,242400.0,43.2378,43.4599,43.2036,43.3745,242400.0
2011-09-06 11:00:00,50.76,51.19,50.68,51.19,367000.0,43.3745,43.7419,43.3061,43.7419,367000.0
2011-09-06 11:30:00,51.19,51.26,51.09,51.18,146800.0,43.7419,43.8017,43.6565,43.7334,146800.0
2011-09-06 12:00:00,51.18,51.36,51.07,51.31,99400.0,43.7334,43.8872,43.6394,43.8444,99400.0
2011-09-06 12:30:00,51.29,51.29,51.16,51.22,42000.0,43.8274,43.8274,43.7163,43.7675,42000.0
2011-09-06 13:00:00,51.23,51.39,51.16,51.29,70500.0,43.7761,43.9128,43.7163,43.8274,70500.0
2011-09-06 13:30:00,51.28,51.57,51.23,51.48,74100.0,43.8188,44.0666,43.7761,43.9897,74100.0
2011-09-06 14:00:00,51.46,51.74,51.42,51.68,129200.0,43.9726,44.2119,43.9384,44.1606,129200.0
2011-09-06 14:30:00,51.68,51.69,51.41,51.49,168600.0,44.1606,44.1692,43.9299,43.9983,168600.0
2011-09-06 15:00:00,51.49,51.53,51.32,51.48,299600.0,43.9983,44.0324,43.853,43.9897,299600.0
2011-09-06 15:30:00,51.48,51.91,51.42,51.84,469300.0,43.9897,44.3571,43.9384,44.2973,469300.0
2011-09-07 09:30:00,52.51,52.7,52.14,52.41,168700.0,44.8698,45.0322,44.5537,44.7844,168700.0
2011-09-07 10:00:00,52.44,52.48,52.34,52.42,81600.0,44.81,44.8442,44.7246,44.7929,81600.0
2011-09-07 10:30:00,52.42,52.58,52.41,52.54,124600.0,44.7929,44.9297,44.7844,44.8955,124600.0
2011-09-07 11:00:00,52.54,52.71,52.54,52.67,156300.0,44.8955,45.0407,44.8955,45.0066,156300.0
2011-09-07 11:30:00,52.66,52.71,52.56,52.66,244900.0,44.998,45.0407,44.9126,44.998,244900.0
2011-09-07 12:00:00,52.65,52.8,52.6,52.77,120100.0,44.9895,45.1177,44.9468,45.092,120100.0
2011-09-07 12:30:00,52.78,52.88,52.77,52.8,69500.0,45.1006,45.186,45.092,45.1177,69500.0
2011-09-07 13:00:00,52.79,52.85,52.76,52.84,88900.0,45.1091,45.1604,45.0835,45.1518,88900.0
2011-09-07 13:30:00,52.84,52.99,52.81,52.95,140800.0,45.1518,45.28,45.1262,45.2458,140800.0
2011-09-07 14:00:00,52.95,53.09,52.93,52.95,99900.0,45.2458,45.3655,45.2287,45.2458,99900.0
2011-09-07 14:30:00,52.96,53.03,52.91,53.02,79600.0,45.2544,45.3142,45.2116,45.3056,79600.0
2011-09-07 15:00:00,53.02,53.03,52.81,52.88,153400.0,45.3056,45.3142,45.1262,45.186,153400.0
2011-09-07 15:30:00,52.88,53.12,52.84,53.11,313000.0,45.186,45.3911,45.1518,45.3825,313000.0
2011-09-08 09:30:00,52.59,52.8,52.41,52.61,162200.0,44.9382,45.1177,44.7844,44.9553,162200.0
2011-09-08 10:00:00,52.61,52.79,52.51,52.72,119500.0,44.9553,45.1091,44.8698,45.0493,119500.0
2011-09-08 10:30:00,52.7,52.89,52.69,52.89,158100.0,45.0322,45.1946,45.0237,45.1946,158100.0
2011-09-08 11:00:00,52.89,52.95,52.75,52.76,147200.0,45.1946,45.2458,45.0749,45.0835,147200.0
2011-09-08 11:30:00,52.75,52.82,52.64,52.74,152900.0,45.0749,45.1347,44.9809,45.0664,152900.0
2011-09-08 12:00:00,52.75,52.88,52.71,52.8,101700.0,45.0749,45.186,45.0407,45.1177,101700.0
2011-09-08 12:30:00,52.8,52.86,52.73,52.85,66300.0,45.1177,45.1689,45.0578,45.1604,66300.0
2011-09-08 13:00:00,52.86,52.88,52.75,52.8,56400.0,45.1689,45.186,45.0749,45.1177,56400.0
2011-09-08 13:30:00,52.8,52.91,52.41,52.5,133400.0,45.1177,45.2116,44.7844,44.8613,133400.0
2011-09-08 14:00:00,52.5,52.64,52.39,52.44,120100.0,44.8613,44.9809,44.7673,44.81,120100.0
2011-09-08 14:30:00,52.44,52.53,52.33,52.42,108600.0,44.81,44.8869,44.716,44.7929,108600.0
2011-09-08 15:00:00,52.41,52.43,52.24,52.43,126100.0,44.7844,44.8015,44.6391,44.8015,126100.0
2011-09-08 15:30:00,52.43,52.55,52.3,52.32,399800.0,44.8015,44.904,44.6904,44.7075,399800.0
2011-09-09 09:30:00,51.97,51.97,51.14,51.16,243900.0,44.4084,44.4084,43.6992,43.7163,243900.0
2011-09-09 10:00:00,51.17,51.27,50.86,51.18,266200.0,43.7248,43.8103,43.4599,43.7334,266200.0
2011-09-09 10:30:00,51.18,51.29,51.14,51.17,158100.0,43.7334,43.8274,43.6992,43.7248,158100.0
2011-09-09 11:00:00,51.17,51.21,50.59,50.74,256900.0,43.7248,43.759,43.2292,43.3574,256900.0
2011-09-09 11:30:00,50.73,50.82,50.24,50.35,317600.0,43.3488,43.4257,42.9301,43.0241,317600.0
2011-09-09 12:00:00,50.35,50.44,50.18,50.36,105100.0,43.0241,43.101,42.8789,43.0327,105100.0
2011-09-09 12:30:00,50.38,50.39,50.18,50.31,170300.0,43.0498,43.0583,42.8789,42.9899,170300.0
2011-09-09 13:00:00,50.32,50.33,50.09,50.18,243200.0,42.9985,43.007,42.802,42.8789,243200.0
2011-09-09 13:30:00,50.18,50.21,49.98,50.0,169900.0,42.8789,42.9045,42.708,42.725,169900.0
2011-09-09 14:00:00,50.01,50.15,49.84,49.86,202300.0,42.7336,42.8532,42.5883,42.6054,202300.0
2011-09-09 14:30:00,49.86,49.95,49.78,49.9,214900.0,42.6054,42.6823,42.5371,42.6396,214900.0
2011-09-09 15:00:00,49.9,50.09,49.83,50.01,210200.0,42.6396,42.802,42.5798,42.7336,210200.0
2011-09-09 15:30:00,50.0,50.45,50.0,50.18,603600.0,42.725,43.1096,42.725,42.8789,603600.0
2011-09-12 09:30:00,49.64,50.23,49.64,50.18,326200.0,42.4174,42.9216,42.4174,42.8789,326200.0
2011-09-12 10:00:00,50.19,50.28,49.72,49.72,274700.0,42.8874,42.9643,42.4858,42.4858,274700.0
2011-09-12 10:30:00,49.72,49.79,49.45,49.45,180500.0,42.4858,42.5456,42.2551,42.2551,180500.0
2011-09-12 11:00:00,49.45,49.63,49.45,49.59,175600.0,42.2551,42.4089,42.2551,42.3747,175600.0
2011-09-12 11:30:00,49.58,49.63,49.39,49.39,192100.0,42.3662,42.4089,42.2038,42.2038,192100.0
2011-09-12 12:00:00,49.39,49.43,49.27,49.39,111900.0,42.2038,42.238,42.1013,42.2038,111900.0
2011-09-12 12:30:00,49.39,49.44,49.16,49.24,160600.0,42.2038,42.2465,42.0073,42.0756,160600.0
2011-09-12 13:00:00,49.22,49.31,49.03,49.04,208500.0,42.0585,42.1354,41.8962,41.9047,208500.0
2011-09-12 13:30:00,49.04,49.14,48.89,49.09,276700.0,41.9047,41.9902,41.7766,41.9475,276700.0
2011-09-12 14:00:00,49.08,49.09,48.86,49.0,163700.0,41.9389,41.9475,41.7509,41.8705,163700.0
2011-09-12 14:30:00,49.0,49.31,48.98,49.03,274500.0,41.8705,42.1354,41.8535,41.8962,274500.0
2011-09-12 15:00:00,49.01,49.32,48.95,49.23,375800.0,41.8791,42.144,41.8278,42.0671,375800.0
2011-09-12 15:30:00,49.24,49.78,49.23,49.76,760800.0,42.0756,42.5371,42.0671,42.52,760800.0
2011-09-13 09:30:00,49.78,50.04,49.59,50.03,215000.0,42.5371,42.7592,42.3747,42.7507,215000.0
2011-09-13 10:00:00,50.01,50.47,50.0,50.4,192800.0,42.7336,43.1267,42.725,43.0668,192800.0
2011-09-13 10:30:00,50.4,50.48,50.09,50.14,221000.0,43.0668,43.1352,42.802,42.8447,221000.0
2011-09-13 11:00:00,50.14,50.23,49.88,49.96,236700.0,42.8447,42.9216,42.6225,42.6909,236700.0
2011-09-13 11:30:00,49.96,50.12,49.91,49.96,179800.0,42.6909,42.8276,42.6481,42.6909,179800.0
2011-09-13 12:00:00,49.95,50.08,49.85,49.98,136500.0,42.6823,42.7934,42.5969,42.708,136500.0
2011-09-13 12:30:00,49.98,50.2,49.97,50.15,104600.0,42.708,42.8959,42.6994,42.8532,104600.0
2011-09-13 13:00:00,50.16,50.41,50.16,50.31,99000.0,42.8618,43.0754,42.8618,42.9899,99000.0
2011-09-13 13:30:00,50.3,50.31,50.11,50.19,192100.0,42.9814,42.9899,42.819,42.8874,192100.0
2011-09-13 14:00:00,50.19,50.2,49.91,50.2,190300.0,42.8874,42.8959,42.6481,42.8959,190300.0
2011-09-13 14:30:00,50.2,50.27,50.01,50.07,144400.0,42.8959,42.9558,42.7336,42.7849,144400.0
2011-09-13 15:00:00,50.06,50.13,49.83,50.1,216700.0,42.7763,42.8361,42.5798,42.8105,216700.0
2011-09-13 15:30:00,50.09,50.39,50.09,50.32,394200.0,42.802,43.0583,42.802,42.9985,394200.0
2011-09-14 09:30:00,50.54,51.0,50.13,50.2,165800.0,43.1865,43.5796,42.8361,42.8959,165800.0
2011-09-14 10:00:00,50.21,50.45,49.93,50.1,164500.0,42.9045,43.1096,42.6652,42.8105,164500.0
2011-09-14 10:30:00,50.1,50.21,50.01,50.18,88500.0,42.8105,42.9045,42.7336,42.8789,88500.0
2011-09-14 11:00:00,50.17,50.31,50.08,50.31,125100.0,42.8703,42.9899,42.7934,42.9899,125100.0
2011-09-14 11:30:00,50.31,50.43,50.13,50.43,76700.0,42.9899,43.0925,42.8361,43.0925,76700.0
2011-09-14 12:00:00,50.44,50.47,50.31,50.4,53600.0,43.101,43.1267,42.9899,43.0668,53600.0
2011-09-14 12:30:00,50.41,50.6,50.4,50.5,60800.0,43.0754,43.2378,43.0668,43.1523,60800.0
2011-09-14 13:00:00,50.49,50.67,50.49,50.63,43600.0,43.1438,43.2976,43.1438,43.2634,43600.0
2011-09-14 13:30:00,50.61,51.06,50.6,50.99,161700.0,43.2463,43.6308,43.2378,43.571,161700.0
2011-09-14 14:00:00,51.0,51.37,51.0,51.27,127600.0,43.5796,43.8957,43.5796,43.8103,127600.0
2011-09-14 14:30:00,51.26,51.36,51.14,51.35,150700.0,43.8017,43.8872,43.6992,43.8786,150700.0
2011-09-14 15:00:00,51.36,51.7,51.34,51.62,245800.0,43.8872,44.1777,43.8701,44.1093,245800.0
2011-09-14 15:30:00,51.62,51.73,51.29,51.3,709800.0,44.1093,44.2033,43.8274,43.8359,709800.0
2011-09-15 09:30:00,51.71,51.75,51.23,51.27,165000.0,44.1862,44.2204,43.7761,43.8103,165000.0
2011-09-15 10:00:00,51.27,51.69,51.16,51.24,146600.0,43.8103,44.1692,43.7163,43.7846,146600.0
2011-09-15 10:30:00,51.25,51.41,51.16,51.22,161200.0,43.7932,43.9299,43.7163,43.7675,161200.0
2011-09-15 11:00:00,51.22,51.22,50.99,51.11,130900.0,43.7675,43.7675,43.571,43.6735,130900.0
2011-09-15 11:30:00,51.1,51.4,51.1,51.38,95400.0,43.665,43.9214,43.665,43.9043,95400.0
2011-09-15 12:00:00,51.38,51.56,51.3,51.51,69100.0,43.9043,44.0581,43.8359,44.0153,69100.0
2011-09-15 12:30:00,51.52,51.72,51.5,51.62,50400.0,44.0239,44.1948,44.0068,44.1093,50400.0
2011-09-15 13:00:00,51.63,51.8,51.6,51.68,78600.0,44.1179,44.2632,44.0923,44.1606,78600.0
2011-09-15 13:30:00,51.67,51.79,51.63,51.7,110600.0,44.1521,44.2546,44.1179,44.1777,110600.0
2011-09-15 14:00:00,51.7,51.86,51.6,51.62,144100.0,44.1777,44.3144,44.0923,44.1093,144100.0
2011-09-15 14:30:00,51.62,51.71,51.51,51.68,154200.0,44.1093,44.1862,44.0153,44.1606,154200.0
2011-09-15 15:00:00,51.68,51.8,51.43,51.47,140300.0,44.1606,44.2632,43.947,43.9812,140300.0
2011-09-15 15:30:00,51.46,51.64,51.45,51.56,410500.0,43.9726,44.1264,43.9641,44.0581,410500.0
2011-09-16 09:30:00,52.43,52.5,51.81,52.04,621100.0,44.9526,45.0126,44.421,44.6182,621100.0
2011-09-16 10:00:00,52.05,52.17,51.65,51.7,230600.0,44.6268,44.7297,44.2838,44.3267,230600.0
2011-09-16 10:30:00,51.7,51.83,51.49,51.62,120700.0,44.3267,44.4382,44.1466,44.2581,120700.0
2011-09-16 11:00:00,51.63,51.84,51.56,51.63,90400.0,44.2667,44.4467,44.2067,44.2667,90400.0
2011-09-16 11:30:00,51.62,51.99,51.54,51.95,54200.0,44.2581,44.5753,44.1895,44.541,54200.0
2011-09-16 12:00:00,51.97,51.99,51.85,51.99,50800.0,44.5582,44.5753,44.4553,44.5753,50800.0
2011-09-16 12:30:00,51.98,52.14,51.95,51.96,89800.0,44.5668,44.7039,44.541,44.5496,89800.0
2011-09-16 13:00:00,51.95,52.0,51.79,51.85,71200.0,44.541,44.5839,44.4039,44.4553,71200.0
2011-09-16 13:30:00,51.84,51.85,51.62,51.66,57400.0,44.4467,44.4553,44.2581,44.2924,57400.0
2011-09-16 14:00:00,51.66,51.72,51.62,51.62,53400.0,44.2924,44.3438,44.2581,44.2581,53400.0
2011-09-16 14:30:00,51.62,51.87,51.62,51.87,49800.0,44.2581,44.4724,44.2581,44.4724,49800.0
2011-09-16 15:00:00,51.86,51.88,51.6,51.61,113800.0,44.4639,44.481,44.241,44.2495,113800.0
2011-09-16 15:30:00,51.6,51.9,51.6,51.89,258800.0,44.241,44.4982,44.241,44.4896,258800.0
2011-09-19 09:30:00,50.88,51.09,50.48,50.48,151600.0,43.6236,43.8037,43.2807,43.2807,151600.0
2011-09-19 10:00:00,50.52,50.85,50.52,50.79,143300.0,43.315,43.5979,43.315,43.5465,143300.0
2011-09-19 10:30:00,50.8,50.85,50.6,50.63,100200.0,43.555,43.5979,43.3836,43.4093,100200.0
2011-09-19 11:00:00,50.63,50.78,50.61,50.69,121300.0,43.4093,43.5379,43.3921,43.4607,121300.0
2011-09-19 11:30:00,50.68,51.06,50.63,50.96,90100.0,43.4522,43.778,43.4093,43.6922,90100.0
2011-09-19 12:00:00,50.97,51.07,50.85,50.97,48600.0,43.7008,43.7865,43.5979,43.7008,48600.0
2011-09-19 12:30:00,50.96,50.97,50.76,50.78,49700.0,43.6922,43.7008,43.5208,43.5379,49700.0
2011-09-19 13:00:00,50.77,50.86,50.7,50.81,65000.0,43.5293,43.6065,43.4693,43.5636,65000.0
2011-09-19 13:30:00,50.8,51.01,50.75,51.0,74600.0,43.555,43.7351,43.5122,43.7265,74600.0
2011-09-19 14:00:00,51.0,51.06,50.87,50.94,84700.0,43.7265,43.778,43.6151,43.6751,84700.0
2011-09-19 14:30:00,50.95,51.08,50.88,50.95,80000.0,43.6837,43.7951,43.6236,43.6837,80000.0
2011-09-19 15:00:00,50.95,51.36,50.87,51.36,170300.0,43.6837,44.0352,43.6151,44.0352,170300.0
2011-09-19 15:30:00,51.37,51.52,51.27,51.29,303300.0,44.0438,44.1724,43.958,43.9752,303300.0
2011-09-20 09:30:00,51.42,51.55,50.86,51.04,92800.0,44.0866,44.1981,43.6065,43.7608,92800.0
2011-09-20 10:00:00,51.06,51.33,51.0,51.28,118600.0,43.778,44.0095,43.7265,43.9666,118600.0
2011-09-20 10:30:00,51.29,51.73,51.26,51.71,92800.0,43.9752,44.3524,43.9494,44.3353,92800.0
2011-09-20 11:00:00,51.72,52.01,51.71,51.88,125400.0,44.3438,44.5925,44.3353,44.481,125400.0
2011-09-20 11:30:00,51.88,51.99,51.77,51.99,49900.0,44.481,44.5753,44.3867,44.5753,49900.0
2011-09-20 12:00:00,51.97,51.97,51.66,51.77,59200.0,44.5582,44.5582,44.2924,44.3867,59200.0
2011-09-20 12:30:00,51.77,51.8,51.55,51.78,57200.0,44.3867,44.4124,44.1981,44.3953,57200.0
2011-09-20 13:00:00,51.77,52.0,51.75,51.99,74300.0,44.3867,44.5839,44.3696,44.5753,74300.0
2011-09-20 13:30:00,51.99,52.01,51.82,51.91,94700.0,44.5753,44.5925,44.4296,44.5067,94700.0
2011-09-20 14:00:00,51.9,52.1,51.79,52.07,103300.0,44.4982,44.6696,44.4039,44.6439,103300.0
2011-09-20 14:30:00,52.07,52.12,51.82,51.89,87400.0,44.6439,44.6868,44.4296,44.4896,87400.0
2011-09-20 15:00:00,51.89,51.99,51.59,51.66,99200.0,44.4896,44.5753,44.2324,44.2924,99200.0
2011-09-20 15:30:00,51.65,51.7,51.41,51.42,204800.0,44.2838,44.3267,44.0781,44.0866,204800.0
2011-09-21 09:30:00,50.94,51.32,50.93,51.29,174900.0,43.6751,44.0009,43.6665,43.9752,174900.0
2011-09-21 10:00:00,51.34,51.48,51.2,51.42,222700.0,44.018,44.1381,43.898,44.0866,222700.0
2011-09-21 10:30:00,51.43,51.48,51.3,51.4,94700.0,44.0952,44.1381,43.9837,44.0695,94700.0
2011-09-21 11:00:00,51.39,51.44,51.13,51.18,106200.0,44.0609,44.1038,43.838,43.8809,106200.0
2011-09-21 11:30:00,51.18,51.36,51.15,51.2,97800.0,43.8809,44.0352,43.8551,43.898,97800.0
2011-09-21 12:00:00,51.2,51.35,51.19,51.23,95800.0,43.898,44.0266,43.8894,43.9237,95800.0
2011-09-21 12:30:00,51.23,51.4,51.22,51.25,132000.0,43.9237,44.0695,43.9151,43.9409,132000.0
2011-09-21 13:00:00,51.24,51.31,51.07,51.1,217200.0,43.9323,43.9923,43.7865,43.8123,217200.0
2011-09-21 13:30:00,51.1,51.19,51.05,51.18,73000.0,43.8123,43.8894,43.7694,43.8809,73000.0
2011-09-21 14:00:00,51.16,51.48,50.98,51.18,137000.0,43.8637,44.1381,43.7094,43.8809,137000.0
2011-09-21 14:30:00,51.18,51.24,50.64,51.01,190400.0,43.8809,43.9323,43.4179,43.7351,190400.0
2011-09-21 15:00:00,51.01,51.32,50.96,51.01,237500.0,43.7351,44.0009,43.6922,43.7351,237500.0
2011-09-21 15:30:00,51.02,51.04,50.19,50.19,443100.0,43.7437,43.7608,43.032,43.032,443100.0
2011-09-22 09:30:00,48.51,49.47,48.49,48.65,368900.0,41.5916,42.4147,41.5745,41.7117,368900.0
2011-09-22 10:00:00,48.65,48.78,48.56,48.6,320600.0,41.7117,41.8231,41.6345,41.6688,320600.0
2011-09-22 10:30:00,48.61,48.86,48.58,48.64,416500.0,41.6774,41.8917,41.6517,41.7031,416500.0
2011-09-22 11:00:00,48.65,48.82,48.63,48.78,303700.0,41.7117,41.8574,41.6945,41.8231,303700.0
2011-09-22 11:30:00,48.77,48.93,48.75,48.91,379900.0,41.8146,41.9517,41.7974,41.9346,379900.0
2011-09-22 12:00:00,48.92,49.02,48.83,48.99,350000.0,41.9432,42.0289,41.866,42.0032,350000.0
2011-09-22 12:30:00,49.0,49.6,48.99,49.6,198700.0,42.0118,42.5262,42.0032,42.5262,198700.0
2011-09-22 13:00:00,49.6,49.63,49.02,49.1,176900.0,42.5262,42.5519,42.0289,42.0975,176900.0
2011-09-22 13:30:00,49.1,49.13,48.99,49.0,182200.0,42.0975,42.1232,42.0032,42.0118,182200.0
2011-09-22 14:00:00,49.01,49.41,48.98,49.3,549200.0,42.0203,42.3633,41.9946,42.269,549200.0
2011-09-22 14:30:00,49.29,49.31,48.92,48.93,283100.0,42.2604,42.2775,41.9432,41.9517,283100.0
2011-09-22 15:00:00,48.93,49.11,48.87,49.04,334200.0,41.9517,42.1061,41.9003,42.0461,334200.0
2011-09-22 15:30:00,49.06,49.4,49.0,49.15,962900.0,42.0632,42.3547,42.0118,42.1404,962900.0
2011-09-23 09:30:00,49.04,49.7,48.65,49.41,242400.0,42.0461,42.6119,41.7117,42.3633,242400.0
2011-09-23 10:00:00,49.4,49.45,48.8,49.07,121800.0,42.3547,42.3976,41.8403,42.0718,121800.0
2011-09-23 10:30:00,49.05,49.4,48.99,49.23,131300.0,42.0546,42.3547,42.0032,42.209,131300.0
2011-09-23 11:00:00,49.24,49.46,49.09,49.38,113700.0,42.2175,42.4062,42.0889,42.3376,113700.0
2011-09-23 11:30:00,49.38,49.39,49.05,49.31,90600.0,42.3376,42.3461,42.0546,42.2775,90600.0
2011-09-23 12:00:00,49.32,49.35,49.06,49.08,64500.0,42.2861,42.3118,42.0632,42.0803,64500.0
2011-09-23 12:30:00,49.09,49.26,48.9,49.15,170300.0,42.0889,42.2347,41.926,42.1404,170300.0
2011-09-23 13:00:00,49.14,49.26,49.0,49.18,131800.0,42.1318,42.2347,42.0118,42.1661,131800.0
2011-09-23 13:30:00,49.2,49.28,49.03,49.07,198900.0,42.1832,42.2518,42.0375,42.0718,198900.0
2011-09-23 14:00:00,49.07,49.25,48.82,48.88,101100.0,42.0718,42.2261,41.8574,41.9089,101100.0
2011-09-23 14:30:00,48.88,49.09,48.72,48.74,109300.0,41.9089,42.0889,41.7717,41.7888,109300.0
2011-09-23 15:00:00,48.74,49.06,48.73,49.06,161100.0,41.7888,42.0632,41.7803,42.0632,161100.0
2011-09-23 15:30:00,49.06,49.22,48.94,49.05,326200.0,42.0632,42.2004,41.9603,42.0546,326200.0
2011-09-26 09:30:00,49.53,49.55,49.05,49.08,144000.0,42.4662,42.4833,42.0546,42.0803,144000.0
2011-09-26 10:00:00,49.08,49.32,48.83,49.31,144800.0,42.0803,42.2861,41.866,42.2775,144800.0
2011-09-26 10:30:00,49.29,49.29,48.9,49.12,157800.0,42.2604,42.2604,41.926,42.1146,157800.0
2011-09-26 11:00:00,49.12,49.55,49.08,49.55,130900.0,42.1146,42.4833,42.0803,42.4833,130900.0
2011-09-26 11:30:00,49.54,49.63,49.43,49.59,125100.0,42.4747,42.5519,42.3804,42.5176,125100.0
2011-09-26 12:00:00,49.59,49.61,49.43,49.53,81800.0,42.5176,42.5348,42.3804,42.4662,81800.0
2011-09-26 12:30:00,49.53,49.59,49.29,49.39,77200.0,42.4662,42.5176,42.2604,42.3461,77200.0
2011-09-26 13:00:00,49.39,49.39,49.05,49.2,135300.0,42.3461,42.3461,42.0546,42.1832,135300.0
2011-09-26 13:30:00,49.18,49.39,49.04,49.35,106700.0,42.1661,42.3461,42.0461,42.3118,106700.0
2011-09-26 14:00:00,49.36,49.56,49.3,49.43,169900.0,42.3204,42.4919,42.269,42.3804,169900.0
2011-09-26 14:30:00,49.43,49.74,49.37,49.74,173800.0,42.3804,42.6462,42.329,42.6462,173800.0
2011-09-26 15:00:00,49.75,50.2,49.74,50.12,246100.0,42.6548,43.0406,42.6462,42.972,246100.0
2011-09-26 15:30:00,50.12,50.3,50.04,50.25,596700.0,42.972,43.1264,42.9034,43.0835,596700.0
2011-09-27 09:30:00,51.4,51.75,50.54,51.54,293300.0,44.0695,44.3696,43.3321,44.1895,293300.0
2011-09-27 10:00:00,51.52,51.68,51.25,51.51,149700.0,44.1724,44.3095,43.9409,44.1638,149700.0
2011-09-27 10:30:00,51.51,51.92,51.41,51.76,131800.0,44.1638,44.5153,44.0781,44.3781,131800.0
2011-09-27 11:00:00,51.76,51.78,51.48,51.67,99100.0,44.3781,44.3953,44.1381,44.301,99100.0
2011-09-27 11:30:00,51.66,51.74,51.41,51.68,62200.0,44.2924,44.361,44.0781,44.3095,62200.0
2011-09-27 12:00:00,51.68,51.71,51.47,51.55,106800.0,44.3095,44.3353,44.1295,44.1981,106800.0
2011-09-27 12:30:00,51.54,51.7,51.52,51.66,36900.0,44.1895,44.3267,44.1724,44.2924,36900.0
2011-09-27 13:00:00,51.65,51.77,51.59,51.73,40100.0,44.2838,44.3867,44.2324,44.3524,40100.0
2011-09-27 13:30:00,51.72,51.72,51.57,51.62,126700.0,44.3438,44.3438,44.2152,44.2581,126700.0
2011-09-27 14:00:00,51.62,51.7,51.59,51.62,193800.0,44.2581,44.3267,44.2324,44.2581,193800.0
2011-09-27 14:30:00,51.62,51.68,51.5,51.55,103200.0,44.2581,44.3095,44.1552,44.1981,103200.0
2011-09-27 15:00:00,51.53,51.54,51.09,51.21,265300.0,44.1809,44.1895,43.8037,43.9066,265300.0
2011-09-27 15:30:00,51.2,51.3,50.91,51.08,659300.0,43.898,43.9837,43.6494,43.7951,659300.0
2011-09-28 09:30:00,51.26,51.36,51.03,51.07,315700.0,43.9494,44.0352,43.7522,43.7865,315700.0
2011-09-28 10:00:00,51.07,51.07,50.41,50.66,219100.0,43.7865,43.7865,43.2207,43.435,219100.0
2011-09-28 10:30:00,50.68,50.7,50.29,50.53,328400.0,43.4522,43.4693,43.1178,43.3236,328400.0
2011-09-28 11:00:00,50.52,50.56,50.19,50.3,150000.0,43.315,43.3493,43.032,43.1264,150000.0
2011-09-28 11:30:00,50.3,50.46,50.15,50.35,135400.0,43.1264,43.2635,42.9977,43.1692,135400.0
2011-09-28 12:00:00,50.33,50.35,50.1,50.23,189100.0,43.1521,43.1692,42.9549,43.0663,189100.0
2011-09-28 12:30:00,50.23,50.28,49.91,50.19,143700.0,43.0663,43.1092,42.792,43.032,143700.0
2011-09-28 13:00:00,50.19,50.2,49.9,49.91,88100.0,43.032,43.0406,42.7834,42.792,88100.0
2011-09-28 13:30:00,49.91,49.91,49.54,49.58,131100.0,42.792,42.792,42.4747,42.509,131100.0
2011-09-28 14:00:00,49.58,49.72,49.48,49.66,151700.0,42.509,42.6291,42.4233,42.5776,151700.0
2011-09-28 14:30:00,49.66,49.88,49.65,49.73,143600.0,42.5776,42.7663,42.5691,42.6376,143600.0
2011-09-28 15:00:00,49.73,50.02,49.57,49.59,167700.0,42.6376,42.8863,42.5005,42.5176,167700.0
2011-09-28 15:30:00,49.59,49.69,49.11,49.26,644900.0,42.5176,42.6034,42.1061,42.2347,644900.0
2011-09-29 09:30:00,50.14,50.39,49.8,50.07,172200.0,42.9892,43.2035,42.6977,42.9292,172200.0
2011-09-29 10:00:00,50.07,50.18,49.79,49.82,138000.0,42.9292,43.0235,42.6891,42.7148,138000.0
2011-09-29 10:30:00,49.79,49.81,49.43,49.63,145700.0,42.6891,42.7062,42.3804,42.5519,145700.0
2011-09-29 11:00:00,49.62,49.84,49.55,49.8,152400.0,42.5433,42.732,42.4833,42.6977,152400.0
2011-09-29 11:30:00,49.8,49.91,49.75,49.83,69400.0,42.6977,42.792,42.6548,42.7234,69400.0
2011-09-29 12:00:00,49.81,49.9,49.67,49.8,100000.0,42.7062,42.7834,42.5862,42.6977,100000.0
2011-09-29 12:30:00,49.8,49.8,49.4,49.55,108800.0,42.6977,42.6977,42.3547,42.4833,108800.0
2011-09-29 13:00:00,49.55,49.79,49.48,49.48,86700.0,42.4833,42.6891,42.4233,42.4233,86700.0
2011-09-29 13:30:00,49.47,49.49,49.12,49.22,125200.0,42.4147,42.4319,42.1146,42.2004,125200.0
2011-09-29 14:00:00,49.21,49.26,48.86,48.93,199500.0,42.1918,42.2347,41.8917,41.9517,199500.0
2011-09-29 14:30:00,48.93,49.07,48.75,48.99,159100.0,41.9517,42.0718,41.7974,42.0032,159100.0
2011-09-29 15:00:00,49.01,49.03,48.67,48.82,289100.0,42.0203,42.0375,41.7288,41.8574,289100.0
2011-09-29 15:30:00,48.83,49.33,48.8,49.32,513900.0,41.866,42.2947,41.8403,42.2861,513900.0
2011-09-30 09:30:00,48.44,49.24,48.4,49.12,420800.0,41.5316,42.2175,41.4973,42.1146,420800.0
2011-09-30 10:00:00,49.11,49.57,49.11,49.19,350900.0,42.1061,42.5005,42.1061,42.1747,350900.0
2011-09-30 10:30:00,49.2,49.2,48.63,48.64,187200.0,42.1832,42.1832,41.6945,41.7031,187200.0
2011-09-30 11:00:00,48.68,49.17,48.68,49.01,214900.0,41.7374,42.1575,41.7374,42.0203,214900.0
2011-09-30 11:30:00,49.03,49.3,49.01,49.19,120000.0,42.0375,42.269,42.0203,42.1747,120000.0
2011-09-30 12:00:00,49.18,49.39,49.1,49.39,89100.0,42.1661,42.3461,42.0975,42.3461,89100.0
2011-09-30 12:30:00,49.38,49.48,49.33,49.37,90900.0,42.3376,42.4233,42.2947,42.329,90900.0
2011-09-30 13:00:00,49.37,49.61,49.28,49.54,102100.0,42.329,42.5348,42.2518,42.4747,102100.0
2011-09-30 13:30:00,49.55,49.76,49.55,49.65,76200.0,42.4833,42.6634,42.4833,42.5691,76200.0
2011-09-30 14:00:00,49.64,49.7,49.15,49.2,112800.0,42.5605,42.6119,42.1404,42.1832,112800.0
2011-09-30 14:30:00,49.21,49.39,49.07,49.24,176600.0,42.1918,42.3461,42.0718,42.2175,176600.0
2011-09-30 15:00:00,49.26,49.5,49.13,49.22,178000.0,42.2347,42.4404,42.1232,42.2004,178000.0
2011-09-30 15:30:00,49.21,49.4,48.88,48.89,423500.0,42.1918,42.3547,41.9089,41.9174,423500.0
2011-10-03 09:30:00,47.96,48.73,47.96,48.48,209500.0,41.1201,41.7803,41.1201,41.5659,209500.0
2011-10-03 10:00:00,48.46,49.52,48.41,49.06,261000.0,41.5488,42.4576,41.5059,42.0632,261000.0
2011-10-03 10:30:00,49.07,49.08,48.71,48.84,190600.0,42.0718,42.0803,41.7631,41.8746,190600.0
2011-10-03 11:00:00,48.83,49.13,48.72,49.01,182100.0,41.866,42.1232,41.7717,42.0203,182100.0
2011-10-03 11:30:00,48.99,49.25,48.88,49.18,96800.0,42.0032,42.2261,41.9089,42.1661,96800.0
2011-10-03 12:00:00,49.2,49.22,48.94,49.0,120700.0,42.1832,42.2004,41.9603,42.0118,120700.0
2011-10-03 12:30:00,48.99,49.05,48.82,48.82,141000.0,42.0032,42.0546,41.8574,41.8574,141000.0
2011-10-03 13:00:00,48.82,48.82,48.44,48.6,150600.0,41.8574,41.8574,41.5316,41.6688,150600.0
2011-10-03 13:30:00,48.61,48.65,48.14,48.33,242600.0,41.6774,41.7117,41.2744,41.4373,242600.0
2011-10-03 14:00:00,48.31,48.72,48.3,48.68,301000.0,41.4202,41.7717,41.4116,41.7374,301000.0
2011-10-03 14:30:00,48.67,48.72,48.24,48.41,181400.0,41.7288,41.7717,41.3601,41.5059,181400.0
2011-10-03 15:00:00,48.4,48.57,48.12,48.14,224300.0,41.4973,41.6431,41.2573,41.2744,224300.0
2011-10-03 15:30:00,48.15,48.57,48.05,48.06,549500.0,41.283,41.6431,41.1972,41.2058,549500.0
2011-10-04 09:30:00,47.5,48.28,47.27,48.2,576300.0,40.7257,41.3944,40.5285,41.3259,576300.0
2011-10-04 10:00:00,48.23,48.72,47.86,48.21,364700.0,41.3516,41.7717,41.0343,41.3344,364700.0
2011-10-04 10:30:00,48.21,48.53,48.09,48.31,357500.0,41.3344,41.6088,41.2315,41.4202,357500.0
2011-10-04 11:00:00,48.29,48.56,48.09,48.56,251000.0,41.403,41.6345,41.2315,41.6345,251000.0
2011-10-04 11:30:00,48.54,48.62,48.35,48.47,212400.0,41.6174,41.686,41.4545,41.5573,212400.0
2011-10-04 12:00:00,48.48,48.91,48.48,48.67,193300.0,41.5659,41.9346,41.5659,41.7288,193300.0
2011-10-04 12:30:00,48.67,48.9,48.61,48.69,123500.0,41.7288,41.926,41.6774,41.746,123500.0
2011-10-04 13:00:00,48.68,48.75,48.31,48.46,114200.0,41.7374,41.7974,41.4202,41.5488,114200.0
2011-10-04 13:30:00,48.46,48.98,48.45,48.62,262700.0,41.5488,41.9946,41.5402,41.686,262700.0
2011-10-04 14:00:00,48.62,48.77,48.51,48.61,192000.0,41.686,41.8146,41.5916,41.6774,192000.0
2011-10-04 14:30:00,48.61,48.79,48.2,48.29,318900.0,41.6774,41.8317,41.3259,41.403,318900.0
2011-10-04 15:00:00,48.28,48.56,47.92,48.49,463800.0,41.3944,41.6345,41.0858,41.5745,463800.0
2011-10-04 15:30:00,48.49,49.76,48.44,49.69,579200.0,41.5745,42.6634,41.5316,42.6034,579200.0
2011-10-05 09:30:00,49.66,49.76,49.25,49.42,199000.0,42.5776,42.6634,42.2261,42.3719,199000.0
2011-10-05 10:00:00,49.36,49.94,49.32,49.72,253500.0,42.3204,42.8177,42.2861,42.6291,253500.0
2011-10-05 10:30:00,49.72,50.2,49.7,50.13,219600.0,42.6291,43.0406,42.6119,42.9806,219600.0
2011-10-05 11:00:00,50.13,50.19,49.68,49.94,145900.0,42.9806,43.032,42.5948,42.8177,145900.0
2011-10-05 11:30:00,49.92,50.08,49.87,49.9,158300.0,42.8005,42.9377,42.7577,42.7834,158300.0
2011-10-05 12:00:00,49.9,50.1,49.65,49.69,119400.0,42.7834,42.9549,42.5691,42.6034,119400.0
2011-10-05 12:30:00,49.67,49.87,49.62,49.77,69900.0,42.5862,42.7577,42.5433,42.6719,69900.0
2011-10-05 13:00:00,49.8,49.92,49.65,49.86,110400.0,42.6977,42.8005,42.5691,42.7491,110400.0
2011-10-05 13:30:00,49.88,50.14,49.82,49.94,156600.0,42.7663,42.9892,42.7148,42.8177,156600.0
2011-10-05 14:00:00,49.93,50.29,49.84,50.18,172600.0,42.8091,43.1178,42.732,43.0235,172600.0
2011-10-05 14:30:00,50.19,50.36,50.01,50.25,135600.0,43.032,43.1778,42.8777,43.0835,135600.0
2011-10-05 15:00:00,50.26,50.42,50.11,50.25,215400.0,43.0921,43.2292,42.9635,43.0835,215400.0
2011-10-05 15:30:00,50.24,50.82,50.23,50.65,523400.0,43.0749,43.5722,43.0663,43.4264,523400.0
2011-10-06 09:30:00,50.71,51.38,50.4,50.83,302800.0,43.4779,44.0523,43.2121,43.5808,302800.0
2011-10-06 10:00:00,50.82,50.97,50.34,50.34,311800.0,43.5722,43.7008,43.1607,43.1607,311800.0
2011-10-06 10:30:00,50.34,50.84,50.07,50.24,229400.0,43.1607,43.5893,42.9292,43.0749,229400.0
2011-10-06 11:00:00,50.23,50.51,50.08,50.17,189500.0,43.0663,43.3064,42.9377,43.0149,189500.0
2011-10-06 11:30:00,50.15,50.54,50.09,50.52,181100.0,42.9977,43.3321,42.9463,43.315,181100.0
2011-10-06 12:00:00,50.51,50.7,50.34,50.5,149700.0,43.3064,43.4693,43.1607,43.2978,149700.0
2011-10-06 12:30:00,50.51,50.62,50.36,50.36,71900.0,43.3064,43.4007,43.1778,43.1778,71900.0
2011-10-06 13:00:00,50.35,50.47,50.16,50.2,159800.0,43.1692,43.2721,43.0063,43.0406,159800.0
2011-10-06 13:30:00,50.22,50.29,49.88,50.03,238000.0,43.0578,43.1178,42.7663,42.8949,238000.0
2011-10-06 14:00:00,50.0,50.28,49.89,50.14,205300.0,42.8691,43.1092,42.7748,42.9892,205300.0
2011-10-06 14:30:00,50.15,50.15,49.77,49.84,225700.0,42.9977,42.9977,42.6719,42.732,225700.0
2011-10-06 15:00:00,49.84,49.88,49.6,49.71,276400.0,42.732,42.7663,42.5262,42.6205,276400.0
2011-10-06 15:30:00,49.7,50.11,49.68,50.06,606200.0,42.6119,42.9635,42.5948,42.9206,606200.0
2011-10-07 09:30:00,50.5,50.56,49.94,50.26,347700.0,43.2978,43.3493,42.8177,43.0921,347700.0
2011-10-07 10:00:00,50.28,50.54,49.95,50.49,133200.0,43.1092,43.3321,42.8263,43.2893,133200.0
2011-10-07 10:30:00,50.51,50.53,50.16,50.16,144000.0,43.3064,43.3236,43.0063,43.0063,144000.0
2011-10-07 11:00:00,50.16,50.22,49.88,50.01,272700.0,43.0063,43.0578,42.7663,42.8777,272700.0
2011-10-07 11:30:00,50.01,50.06,49.89,50.03,280300.0,42.8777,42.9206,42.7748,42.8949,280300.0
2011-10-07 12:00:00,50.03,50.08,49.8,50.0,405900.0,42.8949,42.9377,42.6977,42.8691,405900.0
2011-10-07 12:30:00,50.0,50.0,49.62,49.68,146100.0,42.8691,42.8691,42.5433,42.5948,146100.0
2011-10-07 13:00:00,49.67,49.99,49.49,49.91,138000.0,42.5862,42.8606,42.4319,42.792,138000.0
2011-10-07 13:30:00,49.91,50.0,49.72,49.96,59500.0,42.792,42.8691,42.6291,42.8348,59500.0
2011-10-07 14:00:00,49.96,50.28,49.9,50.12,117500.0,42.8348,43.1092,42.7834,42.972,117500.0
2011-10-07 14:30:00,50.1,50.38,50.0,50.37,297700.0,42.9549,43.1949,42.8691,43.1864,297700.0
2011-10-07 15:00:00,50.38,50.94,50.25,50.93,230600.0,43.1949,43.6751,43.0835,43.6665,230600.0
2011-10-07 15:30:00,50.92,50.98,50.13,50.2,577200.0,43.6579,43.7094,42.9806,43.0406,577200.0
2011-10-10 09:30:00,51.03,51.38,50.79,51.32,127800.0,43.7522,44.0523,43.5465,44.0009,127800.0
2011-10-10 10:00:00,51.33,51.63,51.28,51.36,130100.0,44.0095,44.2667,43.9666,44.0352,130100.0
2011-10-10 10:30:00,51.37,51.68,51.24,51.28,72200.0,44.0438,44.3095,43.9323,43.9666,72200.0
2011-10-10 11:00:00,51.29,51.32,51.08,51.09,70000.0,43.9752,44.0009,43.7951,43.8037,70000.0
2011-10-10 11:30:00,51.09,51.11,51.03,51.06,120700.0,43.8037,43.8208,43.7522,43.778,120700.0
2011-10-10 12:00:00,51.07,51.27,51.05,51.14,71800.0,43.7865,43.958,43.7694,43.8466,71800.0
2011-10-10 12:30:00,51.14,51.24,51.1,51.24,52700.0,43.8466,43.9323,43.8123,43.9323,52700.0
2011-10-10 13:00:00,51.24,51.46,51.23,51.41,63600.0,43.9323,44.1209,43.9237,44.0781,63600.0
2011-10-10 13:30:00,51.41,51.52,51.36,51.52,88700.0,44.0781,44.1724,44.0352,44.1724,88700.0
2011-10-10 14:00:00,51.52,51.6,51.42,51.55,129100.0,44.1724,44.241,44.0866,44.1981,129100.0
2011-10-10 14:30:00,51.55,51.61,51.32,51.34,112900.0,44.1981,44.2495,44.0009,44.018,112900.0
2011-10-10 15:00:00,51.34,51.46,51.22,51.33,126700.0,44.018,44.1209,43.9151,44.0095,126700.0
2011-10-10 15:30:00,51.33,51.91,51.24,51.9,375600.0,44.0095,44.5067,43.9323,44.4982,375600.0
2011-10-11 09:30:00,51.56,52.0,51.51,51.98,143500.0,44.2067,44.5839,44.1638,44.5668,143500.0
2011-10-11 10:00:00,51.98,52.21,51.8,52.21,96500.0,44.5668,44.764,44.4124,44.764,96500.0
2011-10-11 10:30:00,52.21,52.43,52.01,52.05,73100.0,44.764,44.9526,44.5925,44.6268,73100.0
2011-10-11 11:00:00,52.03,52.38,52.02,52.36,140400.0,44.6096,44.9097,44.6011,44.8926,140400.0
2011-10-11 11:30:00,52.37,52.48,52.23,52.32,138700.0,44.9011,44.9954,44.7811,44.8583,138700.0
2011-10-11 12:00:00,52.32,52.53,52.25,52.38,76600.0,44.8583,45.0383,44.7983,44.9097,76600.0
2011-10-11 12:30:00,52.39,52.44,52.15,52.4,117300.0,44.9183,44.9612,44.7125,44.9269,117300.0
2011-10-11 13:00:00,52.4,52.61,52.34,52.55,110800.0,44.9269,45.1069,44.8754,45.0555,110800.0
2011-10-11 13:30:00,52.55,52.7,52.44,52.64,117200.0,45.0555,45.1841,44.9612,45.1326,117200.0
2011-10-11 14:00:00,52.65,52.66,52.28,52.31,84700.0,45.1412,45.1498,44.824,44.8497,84700.0
2011-10-11 14:30:00,52.33,52.42,52.25,52.38,84600.0,44.8668,44.944,44.7983,44.9097,84600.0
2011-10-11 15:00:00,52.39,52.56,52.17,52.18,114800.0,44.9183,45.064,44.7297,44.7382,114800.0
2011-10-11 15:30:00,52.19,52.43,51.72,52.26,382200.0,44.7468,44.9526,44.3438,44.8068,382200.0
2011-10-12 09:30:00,52.64,52.85,52.25,52.85,165500.0,45.1326,45.3127,44.7983,45.3127,165500.0
2011-10-12 10:00:00,52.85,52.89,52.58,52.83,111000.0,45.3127,45.347,45.0812,45.2955,111000.0
2011-10-12 10:30:00,52.83,53.0,52.67,52.67,202600.0,45.2955,45.4413,45.1584,45.1584,202600.0
2011-10-12 11:00:00,52.68,53.16,52.67,53.13,327100.0,45.1669,45.5785,45.1584,45.5527,327100.0
2011-10-12 11:30:00,53.13,53.31,52.86,52.89,271600.0,45.5527,45.7071,45.3213,45.347,271600.0
2011-10-12 12:00:00,52.9,52.98,52.81,52.84,133100.0,45.3556,45.4241,45.2784,45.3041,133100.0
2011-10-12 12:30:00,52.84,52.95,52.82,52.84,159400.0,45.3041,45.3984,45.287,45.3041,159400.0
2011-10-12 13:00:00,52.85,52.97,52.69,52.71,130100.0,45.3127,45.4156,45.1755,45.1926,130100.0
2011-10-12 13:30:00,52.72,52.88,52.66,52.73,147800.0,45.2012,45.3384,45.1498,45.2098,147800.0
2011-10-12 14:00:00,52.75,53.16,52.73,53.16,387700.0,45.2269,45.5785,45.2098,45.5785,387700.0
2011-10-12 14:30:00,53.16,53.39,53.01,53.04,166600.0,45.5785,45.7757,45.4499,45.4756,166600.0
2011-10-12 15:00:00,53.03,53.08,52.81,52.93,211800.0,45.467,45.5099,45.2784,45.3813,211800.0
2011-10-12 15:30:00,52.94,53.17,52.69,52.74,437300.0,45.3898,45.587,45.1755,45.2184,437300.0
2011-10-13 09:30:00,52.48,52.48,51.41,51.97,232500.0,44.9954,44.9954,44.0781,44.5582,232500.0
2011-10-13 10:00:00,51.97,52.11,51.75,52.0,123700.0,44.5582,44.6782,44.3696,44.5839,123700.0
2011-10-13 10:30:00,52.0,52.32,51.94,52.24,176300.0,44.5839,44.8583,44.5325,44.7897,176300.0
2011-10-13 11:00:00,52.24,52.49,52.18,52.27,116100.0,44.7897,45.004,44.7382,44.8154,116100.0
2011-10-13 11:30:00,52.27,52.51,52.18,52.32,129500.0,44.8154,45.0212,44.7382,44.8583,129500.0
2011-10-13 12:00:00,52.34,52.45,52.2,52.21,68700.0,44.8754,44.9697,44.7554,44.764,68700.0
2011-10-13 12:30:00,52.19,52.28,52.08,52.28,80700.0,44.7468,44.824,44.6525,44.824,80700.0
2011-10-13 13:00:00,52.27,52.44,52.15,52.43,158800.0,44.8154,44.9612,44.7125,44.9526,158800.0
2011-10-13 13:30:00,52.42,52.46,52.2,52.42,160000.0,44.944,44.9783,44.7554,44.944,160000.0
2011-10-13 14:00:00,52.4,52.72,52.37,52.52,174700.0,44.9269,45.2012,44.9011,45.0297,174700.0
2011-10-13 14:30:00,52.54,52.87,52.5,52.75,166600.0,45.0469,45.3298,45.0126,45.2269,166600.0
2011-10-13 15:00:00,52.75,52.91,52.32,52.35,233400.0,45.2269,45.3641,44.8583,44.884,233400.0
2011-10-13 15:30:00,52.36,52.72,52.33,52.61,337300.0,44.8926,45.2012,44.8668,45.1069,337300.0
2011-10-14 09:30:00,52.38,52.81,52.2,52.71,281700.0,44.9097,45.2784,44.7554,45.1926,281700.0
2011-10-14 10:00:00,52.71,52.74,52.39,52.39,162900.0,45.1926,45.2184,44.9183,44.9183,162900.0
2011-10-14 10:30:00,52.39,52.52,52.27,52.44,250700.0,44.9183,45.0297,44.8154,44.9612,250700.0
2011-10-14 11:00:00,52.45,52.47,52.2,52.27,199300.0,44.9697,44.9869,44.7554,44.8154,199300.0
2011-10-14 11:30:00,52.26,52.51,52.21,52.31,203100.0,44.8068,45.0212,44.764,44.8497,203100.0
2011-10-14 12:00:00,52.31,52.37,52.16,52.27,57600.0,44.8497,44.9011,44.7211,44.8154,57600.0
2011-10-14 12:30:00,52.26,52.4,52.22,52.34,59800.0,44.8068,44.9269,44.7725,44.8754,59800.0
2011-10-14 13:00:00,52.34,52.38,52.28,52.32,74400.0,44.8754,44.9097,44.824,44.8583,74400.0
2011-10-14 13:30:00,52.32,52.44,52.19,52.41,113700.0,44.8583,44.9612,44.7468,44.9354,113700.0
2011-10-14 14:00:00,52.42,52.43,52.26,52.34,104700.0,44.944,44.9526,44.8068,44.8754,104700.0
2011-10-14 14:30:00,52.36,52.44,52.3,52.43,92600.0,44.8926,44.9612,44.8411,44.9526,92600.0
2011-10-14 15:00:00,52.43,52.63,52.35,52.56,133400.0,44.9526,45.1241,44.884,45.064,133400.0
2011-10-14 15:30:00,52.57,52.82,52.48,52.8,359800.0,45.0726,45.287,44.9954,45.2698,359800.0
2011-10-17 09:30:00,52.34,52.81,52.34,52.46,114300.0,44.8754,45.2784,44.8754,44.9783,114300.0
2011-10-17 10:00:00,52.47,52.6,52.32,52.32,163900.0,44.9869,45.0983,44.8583,44.8583,163900.0
2011-10-17 10:30:00,52.32,52.36,51.99,52.08,194900.0,44.8583,44.8926,44.5753,44.6525,194900.0
2011-10-17 11:00:00,52.07,52.12,51.95,52.1,179300.0,44.6439,44.6868,44.541,44.6696,179300.0
2011-10-17 11:30:00,52.1,52.39,52.1,52.34,180900.0,44.6696,44.9183,44.6696,44.8754,180900.0
2011-10-17 12:00:00,52.33,52.44,52.25,52.36,94600.0,44.8668,44.9612,44.7983,44.8926,94600.0
2011-10-17 12:30:00,52.34,52.39,52.19,52.39,100000.0,44.8754,44.9183,44.7468,44.9183,100000.0
2011-10-17 13:00:00,52.38,52.51,52.25,52.37,161000.0,44.9097,45.0212,44.7983,44.9011,161000.0
2011-10-17 13:30:00,52.37,52.41,52.21,52.3,88800.0,44.9011,44.9354,44.764,44.8411,88800.0
2011-10-17 14:00:00,52.29,52.35,52.21,52.3,92400.0,44.8325,44.884,44.764,44.8411,92400.0
2011-10-17 14:30:00,52.3,52.37,52.17,52.37,130800.0,44.8411,44.9011,44.7297,44.9011,130800.0
2011-10-17 15:00:00,52.37,52.49,52.28,52.48,179200.0,44.9011,45.004,44.824,44.9954,179200.0
2011-10-17 15:30:00,52.47,52.58,52.27,52.36,566500.0,44.9869,45.0812,44.8154,44.8926,566500.0
2011-10-18 09:30:00,52.35,52.37,51.82,52.05,201800.0,44.884,44.9011,44.4296,44.6268,201800.0
2011-10-18 10:00:00,52.07,52.51,51.74,52.51,217300.0,44.6439,45.0212,44.361,45.0212,217300.0
2011-10-18 10:30:00,52.52,52.58,52.3,52.31,174200.0,45.0297,45.0812,44.8411,44.8497,174200.0
2011-10-18 11:00:00,52.3,52.52,52.21,52.35,168700.0,44.8411,45.0297,44.764,44.884,168700.0
2011-10-18 11:30:00,52.35,52.62,52.34,52.52,148400.0,44.884,45.1155,44.8754,45.0297,148400.0
2011-10-18 12:00:00,52.53,52.62,52.43,52.49,80900.0,45.0383,45.1155,44.9526,45.004,80900.0
2011-10-18 12:30:00,52.51,52.76,52.46,52.72,73200.0,45.0212,45.2355,44.9783,45.2012,73200.0
2011-10-18 13:00:00,52.73,52.77,52.53,52.65,75400.0,45.2098,45.2441,45.0383,45.1412,75400.0
2011-10-18 13:30:00,52.67,52.72,52.51,52.71,108100.0,45.1584,45.2012,45.0212,45.1926,108100.0
2011-10-18 14:00:00,52.72,52.75,52.63,52.71,121800.0,45.2012,45.2269,45.1241,45.1926,121800.0
2011-10-18 14:30:00,52.72,52.87,52.7,52.84,194300.0,45.2012,45.3298,45.1841,45.3041,194300.0
2011-10-18 15:00:00,52.84,53.59,52.84,53.02,306600.0,45.3041,45.9471,45.3041,45.4584,306600.0
2011-10-18 15:30:00,53.03,53.5,52.98,53.3,511900.0,45.467,45.87,45.4241,45.6985,511900.0
2011-10-19 09:30:00,53.39,53.39,52.81,53.11,142300.0,45.7757,45.7757,45.2784,45.5356,142300.0
2011-10-19 10:00:00,53.11,53.56,52.96,53.47,167300.0,45.5356,45.9214,45.407,45.8443,167300.0
2011-10-19 10:30:00,53.48,53.51,53.2,53.25,57000.0,45.8528,45.8786,45.6128,45.6556,57000.0
2011-10-19 11:00:00,53.24,53.24,53.0,53.18,57400.0,45.6471,45.6471,45.4413,45.5956,57400.0
2011-10-19 11:30:00,53.21,53.47,53.2,53.25,53800.0,45.6213,45.8443,45.6128,45.6556,53800.0
2011-10-19 12:00:00,53.25,53.5,53.24,53.47,76600.0,45.6556,45.87,45.6471,45.8443,76600.0
2011-10-19 12:30:00,53.46,53.67,53.45,53.46,117800.0,45.8357,46.0157,45.8271,45.8357,117800.0
2011-10-19 13:00:00,53.47,53.78,53.47,53.73,91100.0,45.8443,46.11,45.8443,46.0672,91100.0
2011-10-19 13:30:00,53.72,53.76,53.47,53.57,139800.0,46.0586,46.0929,45.8443,45.93,139800.0
2011-10-19 14:00:00,53.57,53.59,53.1,53.12,158900.0,45.93,45.9471,45.527,45.5442,158900.0
2011-10-19 14:30:00,53.12,53.4,53.04,53.08,273900.0,45.5442,45.7842,45.4756,45.5099,273900.0
2011-10-19 15:00:00,53.08,53.24,53.02,53.07,220000.0,45.5099,45.6471,45.4584,45.5013,220000.0
2011-10-19 15:30:00,53.07,53.25,52.93,53.18,507400.0,45.5013,45.6556,45.3813,45.5956,507400.0
2011-10-20 09:30:00,53.04,53.24,52.71,52.98,142400.0,45.4756,45.6471,45.1926,45.4241,142400.0
2011-10-20 10:00:00,52.98,53.45,52.96,52.96,112800.0,45.4241,45.8271,45.407,45.407,112800.0
2011-10-20 10:30:00,52.98,53.21,52.65,52.65,139300.0,45.4241,45.6213,45.1412,45.1412,139300.0
2011-10-20 11:00:00,52.65,52.89,52.54,52.87,82900.0,45.1412,45.347,45.0469,45.3298,82900.0
2011-10-20 11:30:00,52.87,52.94,52.43,52.5,130900.0,45.3298,45.3898,44.9526,45.0126,130900.0
2011-10-20 12:00:00,52.5,52.66,52.38,52.5,91700.0,45.0126,45.1498,44.9097,45.0126,91700.0
2011-10-20 12:30:00,52.51,52.86,52.48,52.8,71000.0,45.0212,45.3213,44.9954,45.2698,71000.0
2011-10-20 13:00:00,52.81,53.35,52.8,53.11,157600.0,45.2784,45.7414,45.2698,45.5356,157600.0
2011-10-20 13:30:00,53.15,53.4,53.01,53.2,153900.0,45.5699,45.7842,45.4499,45.6128,153900.0
2011-10-20 14:00:00,53.19,53.27,52.87,53.02,86400.0,45.6042,45.6728,45.3298,45.4584,86400.0
2011-10-20 14:30:00,53.03,53.47,52.96,53.33,99000.0,45.467,45.8443,45.407,45.7242,99000.0
2011-10-20 15:00:00,53.31,53.37,52.97,53.06,125600.0,45.7071,45.7585,45.4156,45.4927,125600.0
2011-10-20 15:30:00,53.04,53.25,52.99,53.18,249700.0,45.4756,45.6556,45.4327,45.5956,249700.0
2011-10-21 09:30:00,53.79,53.8,53.36,53.64,320300.0,46.1186,46.1272,45.7499,45.99,320300.0
2011-10-21 10:00:00,53.64,53.95,53.57,53.88,115300.0,45.99,46.2558,45.93,46.1958,115300.0
2011-10-21 10:30:00,53.88,53.91,53.5,53.73,206300.0,46.1958,46.2215,45.87,46.0672,206300.0
2011-10-21 11:00:00,53.72,53.74,53.41,53.43,100000.0,46.0586,46.0758,45.7928,45.81,100000.0
2011-10-21 11:30:00,53.42,53.59,53.4,53.55,125400.0,45.8014,45.9471,45.7842,45.9128,125400.0
2011-10-21 12:00:00,53.54,53.57,53.41,53.49,65100.0,45.9043,45.93,45.7928,45.8614,65100.0
2011-10-21 12:30:00,53.49,53.54,53.41,53.45,80900.0,45.8614,45.9043,45.7928,45.8271,80900.0
2011-10-21 13:00:00,53.45,53.45,53.21,53.29,128000.0,45.8271,45.8271,45.6213,45.6899,128000.0
2011-10-21 13:30:00,53.29,53.37,53.21,53.31,121800.0,45.6899,45.7585,45.6213,45.7071,121800.0
2011-10-21 14:00:00,53.31,53.52,53.29,53.44,184700.0,45.7071,45.8871,45.6899,45.8185,184700.0
2011-10-21 14:30:00,53.43,53.66,53.38,53.55,143300.0,45.81,46.0072,45.7671,45.9128,143300.0
2011-10-21 15:00:00,53.57,53.89,53.56,53.78,165400.0,45.93,46.2044,45.9214,46.11,165400.0
2011-10-21 15:30:00,53.79,53.96,53.65,53.92,321000.0,46.1186,46.2644,45.9986,46.2301,321000.0
2011-10-24 09:30:00,53.98,54.07,53.71,53.76,237500.0,46.2815,46.3587,46.05,46.0929,237500.0
2011-10-24 10:00:00,53.75,53.77,53.61,53.73,220700.0,46.0843,46.1015,45.9643,46.0672,220700.0
2011-10-24 10:30:00,53.74,53.94,53.65,53.69,144800.0,46.0758,46.2472,45.9986,46.0329,144800.0
2011-10-24 11:00:00,53.69,54.07,53.69,54.06,119700.0,46.0329,46.3587,46.0329,46.3501,119700.0
2011-10-24 11:30:00,54.05,54.05,53.87,53.92,73000.0,46.3415,46.3415,46.1872,46.2301,73000.0
2011-10-24 12:00:00,53.93,54.06,53.9,54.02,90300.0,46.2387,46.3501,46.2129,46.3158,90300.0
2011-10-24 12:30:00,54.02,54.28,53.99,54.2,175400.0,46.3158,46.5387,46.2901,46.4701,175400.0
2011-10-24 13:00:00,54.2,54.33,54.18,54.18,91200.0,46.4701,46.5816,46.453,46.453,91200.0
2011-10-24 13:30:00,54.2,54.6,54.2,54.51,111400.0,46.4701,46.8131,46.4701,46.7359,111400.0
2011-10-24 14:00:00,54.51,54.56,54.26,54.29,158900.0,46.7359,46.7788,46.5216,46.5473,158900.0
2011-10-24 14:30:00,54.29,54.37,54.21,54.28,99300.0,46.5473,46.6159,46.4787,46.5387,99300.0
2011-10-24 15:00:00,54.28,54.33,54.07,54.09,132000.0,46.5387,46.5816,46.3587,46.3758,132000.0
2011-10-24 15:30:00,54.1,54.41,54.09,54.34,385700.0,46.3844,46.6502,46.3758,46.5902,385700.0
2011-10-25 09:30:00,54.39,54.63,53.71,54.32,260900.0,46.6331,46.8388,46.05,46.573,260900.0
2011-10-25 10:00:00,54.35,54.41,53.89,54.01,188000.0,46.5988,46.6502,46.2044,46.3072,188000.0
2011-10-25 10:30:00,54.0,54.05,53.49,53.56,206000.0,46.2987,46.3415,45.8614,45.9214,206000.0
2011-10-25 11:00:00,53.58,53.83,53.5,53.79,152800.0,45.9386,46.1529,45.87,46.1186,152800.0
2011-10-25 11:30:00,53.78,53.89,53.63,53.75,106700.0,46.11,46.2044,45.9814,46.0843,106700.0
2011-10-25 12:00:00,53.75,53.88,53.68,53.71,115600.0,46.0843,46.1958,46.0243,46.05,115600.0
2011-10-25 12:30:00,53.72,53.75,53.35,53.35,105700.0,46.0586,46.0843,45.7414,45.7414,105700.0
2011-10-25 13:00:00,53.36,53.56,53.36,53.47,77200.0,45.7499,45.9214,45.7499,45.8443,77200.0
2011-10-25 13:30:00,53.46,53.61,53.41,53.61,108800.0,45.8357,45.9643,45.7928,45.9643,108800.0
2011-10-25 14:00:00,53.61,53.62,53.14,53.15,182300.0,45.9643,45.9729,45.5613,45.5699,182300.0
2011-10-25 14:30:00,53.15,53.2,53.0,53.16,245200.0,45.5699,45.6128,45.4413,45.5785,245200.0
2011-10-25 15:00:00,53.15,53.33,52.99,53.04,122500.0,45.5699,45.7242,45.4327,45.4756,122500.0
2011-10-25 15:30:00,53.04,53.12,52.62,52.71,429800.0,45.4756,45.5442,45.1155,45.1926,429800.0
2011-10-26 09:30:00,53.15,53.44,53.03,53.36,211200.0,45.5699,45.8185,45.467,45.7499,211200.0
2011-10-26 10:00:00,53.36,53.38,52.93,52.99,170100.0,45.7499,45.7671,45.3813,45.4327,170100.0
2011-10-26 10:30:00,52.98,53.02,52.39,52.55,146500.0,45.4241,45.4584,44.9183,45.0555,146500.0
2011-10-26 11:00:00,52.55,52.83,52.51,52.7,166100.0,45.0555,45.2955,45.0212,45.1841,166100.0
2011-10-26 11:30:00,52.7,53.0,52.7,52.93,72200.0,45.1841,45.4413,45.1841,45.3813,72200.0
2011-10-26 12:00:00,52.91,52.98,52.77,52.9,78900.0,45.3641,45.4241,45.2441,45.3556,78900.0
2011-10-26 12:30:00,52.89,52.93,52.71,52.72,73700.0,45.347,45.3813,45.1926,45.2012,73700.0
2011-10-26 13:00:00,52.73,52.73,52.59,52.67,79100.0,45.2098,45.2098,45.0898,45.1584,79100.0
2011-10-26 13:30:00,52.68,53.08,52.66,52.96,224300.0,45.1669,45.5099,45.1498,45.407,224300.0
2011-10-26 14:00:00,52.96,53.34,52.96,53.19,158500.0,45.407,45.7328,45.407,45.6042,158500.0
2011-10-26 14:30:00,53.19,53.51,53.14,53.38,196000.0,45.6042,45.8786,45.5613,45.7671,196000.0
2011-10-26 15:00:00,53.39,53.59,53.22,53.53,177700.0,45.7757,45.9471,45.6299,45.8957,177700.0
2011-10-26 15:30:00,53.53,53.72,53.43,53.54,528600.0,45.8957,46.0586,45.81,45.9043,528600.0
2011-10-27 09:30:00,54.47,54.47,53.97,54.26,259000.0,46.7016,46.7016,46.273,46.5216,259000.0
2011-10-27 10:00:00,54.25,54.49,53.98,54.31,244000.0,46.513,46.7188,46.2815,46.5645,244000.0
2011-10-27 10:30:00,54.31,54.71,54.22,54.57,197800.0,46.5645,46.9074,46.4873,46.7874,197800.0
2011-10-27 11:00:00,54.56,54.7,54.47,54.58,234900.0,46.7788,46.8988,46.7016,46.796,234900.0
2011-10-27 11:30:00,54.58,54.63,54.49,54.6,177300.0,46.796,46.8388,46.7188,46.8131,177300.0
2011-10-27 12:00:00,54.6,54.75,54.56,54.7,225700.0,46.8131,46.9417,46.7788,46.8988,225700.0
2011-10-27 12:30:00,54.69,54.97,54.67,54.97,141100.0,46.8903,47.1303,46.8731,47.1303,141100.0
2011-10-27 13:00:00,54.97,55.0,54.78,54.99,183700.0,47.1303,47.1561,46.9674,47.1475,183700.0
2011-10-27 13:30:00,54.97,55.15,54.87,55.07,216500.0,47.1303,47.2847,47.0446,47.2161,216500.0
2011-10-27 14:00:00,55.07,55.28,55.0,55.27,260200.0,47.2161,47.3961,47.1561,47.3875,260200.0
2011-10-27 14:30:00,55.27,55.33,55.11,55.22,279800.0,47.3875,47.439,47.2504,47.3447,279800.0
2011-10-27 15:00:00,55.23,55.57,55.17,55.39,217000.0,47.3533,47.6448,47.3018,47.4904,217000.0
2011-10-27 15:30:00,55.38,55.46,54.97,55.24,442200.0,47.4819,47.5505,47.1303,47.3618,442200.0
2011-10-28 09:30:00,55.05,55.4,54.96,55.14,94500.0,47.1989,47.499,47.1218,47.2761,94500.0
2011-10-28 10:00:00,55.11,55.24,54.99,55.06,82900.0,47.2504,47.3618,47.1475,47.2075,82900.0
2011-10-28 10:30:00,55.06,55.34,55.04,55.19,165800.0,47.2075,47.4476,47.1903,47.319,165800.0
2011-10-28 11:00:00,55.21,55.5,55.2,55.46,84400.0,47.3361,47.5847,47.3275,47.5505,84400.0
2011-10-28 11:30:00,55.46,55.6,55.07,55.12,121100.0,47.5505,47.6705,47.2161,47.2589,121100.0
2011-10-28 12:00:00,55.12,55.28,55.01,55.05,90800.0,47.2589,47.3961,47.1646,47.1989,90800.0
2011-10-28 12:30:00,55.04,55.05,54.95,54.99,206800.0,47.1903,47.1989,47.1132,47.1475,206800.0
2011-10-28 13:00:00,55.0,55.15,54.88,55.15,112100.0,47.1561,47.2847,47.0532,47.2847,112100.0
2011-10-28 13:30:00,55.14,55.17,55.0,55.08,90500.0,47.2761,47.3018,47.1561,47.2246,90500.0
2011-10-28 14:00:00,55.08,55.12,54.75,54.78,102900.0,47.2246,47.2589,46.9417,46.9674,102900.0
2011-10-28 14:30:00,54.78,54.95,54.77,54.9,95900.0,46.9674,47.1132,46.9589,47.0703,95900.0
2011-10-28 15:00:00,54.9,55.02,54.85,54.96,124900.0,47.0703,47.1732,47.0274,47.1218,124900.0
2011-10-28 15:30:00,54.98,55.01,54.84,54.98,253500.0,47.1389,47.1646,47.0189,47.1389,253500.0
2011-10-31 09:30:00,54.4,54.56,54.13,54.17,139600.0,46.6416,46.7788,46.4101,46.4444,139600.0
2011-10-31 10:00:00,54.15,54.39,54.15,54.26,164400.0,46.4273,46.6331,46.4273,46.5216,164400.0
2011-10-31 10:30:00,54.25,54.38,54.15,54.2,90800.0,46.513,46.6245,46.4273,46.4701,90800.0
2011-10-31 11:00:00,54.19,54.27,54.02,54.06,88600.0,46.4616,46.5302,46.3158,46.3501,88600.0
2011-10-31 11:30:00,54.06,54.25,54.03,54.18,99600.0,46.3501,46.513,46.3244,46.453,99600.0
2011-10-31 12:00:00,54.16,54.18,53.96,53.97,98900.0,46.4359,46.453,46.2644,46.273,98900.0
2011-10-31 12:30:00,53.96,54.13,53.92,54.03,115900.0,46.2644,46.4101,46.2301,46.3244,115900.0
2011-10-31 13:00:00,54.01,54.15,54.0,54.05,49200.0,46.3072,46.4273,46.2987,46.3415,49200.0
2011-10-31 13:30:00,54.05,54.51,54.03,54.45,295400.0,46.3415,46.7359,46.3244,46.6845,295400.0
2011-10-31 14:00:00,54.44,54.51,54.36,54.43,88000.0,46.6759,46.7359,46.6073,46.6673,88000.0
2011-10-31 14:30:00,54.43,54.49,54.3,54.39,102800.0,46.6673,46.7188,46.5559,46.6331,102800.0
2011-10-31 15:00:00,54.37,54.39,54.03,54.03,139800.0,46.6159,46.6331,46.3244,46.3244,139800.0
2011-10-31 15:30:00,54.03,54.2,53.83,53.84,436100.0,46.3244,46.4701,46.1529,46.1615,436100.0
2011-11-01 09:30:00,52.68,53.04,52.21,52.83,327600.0,45.1669,45.4756,44.764,45.2955,327600.0
2011-11-01 10:00:00,52.82,53.16,52.61,53.07,214900.0,45.287,45.5785,45.1069,45.5013,214900.0
2011-11-01 10:30:00,53.06,53.29,52.96,53.05,131900.0,45.4927,45.6899,45.407,45.4842,131900.0
2011-11-01 11:00:00,53.09,53.27,52.91,53.05,110000.0,45.5185,45.6728,45.3641,45.4842,110000.0
2011-11-01 11:30:00,53.06,53.06,52.62,52.8,157000.0,45.4927,45.4927,45.1155,45.2698,157000.0
2011-11-01 12:00:00,52.79,52.82,52.51,52.59,125800.0,45.2612,45.287,45.0212,45.0898,125800.0
2011-11-01 12:30:00,52.59,52.8,52.5,52.64,158000.0,45.0898,45.2698,45.0126,45.1326,158000.0
2011-11-01 13:00:00,52.63,52.97,52.43,52.9,93300.0,45.1241,45.4156,44.9526,45.3556,93300.0
2011-11-01 13:30:00,52.9,53.25,52.79,52.88,193900.0,45.3556,45.6556,45.2612,45.3384,193900.0
2011-11-01 14:00:00,52.86,53.31,52.79,53.22,110900.0,45.3213,45.7071,45.2612,45.6299,110900.0
2011-11-01 14:30:00,53.21,53.3,52.83,52.85,99900.0,45.6213,45.6985,45.2955,45.3127,99900.0
2011-11-01 15:00:00,52.85,52.91,52.52,52.64,178300.0,45.3127,45.3641,45.0297,45.1326,178300.0
2011-11-01 15:30:00,52.64,52.89,52.35,52.46,486400.0,45.1326,45.347,44.884,44.9783,486400.0
2011-11-02 09:30:00,53.68,54.39,53.5,53.89,202000.0,46.0243,46.6331,45.87,46.2044,202000.0
2011-11-02 10:00:00,53.91,54.18,53.87,54.04,214300.0,46.2215,46.453,46.1872,46.333,214300.0
2011-11-02 10:30:00,54.05,54.49,53.88,54.45,197000.0,46.3415,46.7188,46.1958,46.6845,197000.0
2011-11-02 11:00:00,54.45,54.49,54.15,54.16,143400.0,46.6845,46.7188,46.4273,46.4359,143400.0
2011-11-02 11:30:00,54.17,54.17,53.94,53.96,116600.0,46.4444,46.4444,46.2472,46.2644,116600.0
2011-11-02 12:00:00,53.95,54.04,53.84,53.85,124500.0,46.2558,46.333,46.1615,46.1701,124500.0
2011-11-02 12:30:00,53.87,53.98,53.78,53.78,196600.0,46.1872,46.2815,46.11,46.11,196600.0
2011-11-02 13:00:00,53.78,54.1,53.54,53.86,257800.0,46.11,46.3844,45.9043,46.1786,257800.0
2011-11-02 13:30:00,53.85,53.88,53.62,53.65,126200.0,46.1701,46.1958,45.9729,45.9986,126200.0
2011-11-02 14:00:00,53.65,53.96,53.53,53.89,220800.0,45.9986,46.2644,45.8957,46.2044,220800.0
2011-11-02 14:30:00,53.9,54.24,53.86,54.18,216200.0,46.2129,46.5044,46.1786,46.453,216200.0
2011-11-02 15:00:00,54.2,54.56,54.08,54.46,340900.0,46.4701,46.7788,46.3673,46.6931,340900.0
2011-11-02 15:30:00,54.46,54.53,53.98,54.18,762000.0,46.6931,46.7531,46.2815,46.453,762000.0
2011-11-03 09:30:00,54.61,54.79,54.33,54.66,154000.0,46.8217,46.976,46.5816,46.8645,154000.0
2011-11-03 10:00:00,54.65,54.75,54.31,54.66,224400.0,46.856,46.9417,46.5645,46.8645,224400.0
2011-11-03 10:30:00,54.66,55.0,54.65,54.82,157400.0,46.8645,47.1561,46.856,47.0017,157400.0
2011-11-03 11:00:00,54.77,55.15,54.64,55.12,153400.0,46.9589,47.2847,46.8474,47.2589,153400.0
2011-11-03 11:30:00,55.13,55.15,54.92,54.99,110500.0,47.2675,47.2847,47.0875,47.1475,110500.0
2011-11-03 12:00:00,54.98,55.14,54.9,55.0,106000.0,47.1389,47.2761,47.0703,47.1561,106000.0
2011-11-03 12:30:00,55.0,55.25,54.88,55.23,97200.0,47.1561,47.3704,47.0532,47.3533,97200.0
2011-11-03 13:00:00,55.23,55.34,55.18,55.21,163200.0,47.3533,47.4476,47.3104,47.3361,163200.0
2011-11-03 13:30:00,55.19,55.49,55.17,55.37,99300.0,47.319,47.5762,47.3018,47.4733,99300.0
2011-11-03 14:00:00,55.38,55.54,55.35,55.41,166600.0,47.4819,47.619,47.4561,47.5076,166600.0
2011-11-03 14:30:00,55.42,55.53,55.31,55.42,160500.0,47.5162,47.6105,47.4218,47.5162,160500.0
2011-11-03 15:00:00,55.41,55.59,55.4,55.56,271000.0,47.5076,47.6619,47.499,47.6362,271000.0
2011-11-03 15:30:00,55.57,55.69,55.43,55.58,415100.0,47.6448,47.7476,47.5247,47.6533,415100.0
2011-11-04 09:30:00,55.19,55.31,54.51,54.54,157900.0,47.319,47.4218,46.7359,46.7617,157900.0
2011-11-04 10:00:00,54.53,54.82,54.29,54.34,210100.0,46.7531,47.0017,46.5473,46.5902,210100.0
2011-11-04 10:30:00,54.32,54.52,54.1,54.49,114400.0,46.573,46.7445,46.3844,46.7188,114400.0
2011-11-04 11:00:00,54.49,54.56,54.29,54.46,105500.0,46.7188,46.7788,46.5473,46.6931,105500.0
2011-11-04 11:30:00,54.45,54.71,54.45,54.64,105000.0,46.6845,46.9074,46.6845,46.8474,105000.0
2011-11-04 12:00:00,54.64,54.74,54.61,54.69,102200.0,46.8474,46.9331,46.8217,46.8903,102200.0
2011-11-04 12:30:00,54.7,54.7,54.47,54.51,134200.0,46.8988,46.8988,46.7016,46.7359,134200.0
2011-11-04 13:00:00,54.52,54.77,54.45,54.75,114400.0,46.7445,46.9589,46.6845,46.9417,114400.0
2011-11-04 13:30:00,54.75,54.95,54.72,54.88,103700.0,46.9417,47.1132,46.916,47.0532,103700.0
2011-11-04 14:00:00,54.88,54.95,54.73,54.94,117200.0,47.0532,47.1132,46.9246,47.1046,117200.0
2011-11-04 14:30:00,54.95,55.09,54.87,54.92,119400.0,47.1132,47.2332,47.0446,47.0875,119400.0
2011-11-04 15:00:00,54.91,54.91,54.65,54.76,127200.0,47.0789,47.0789,46.856,46.9503,127200.0
2011-11-04 15:30:00,54.77,55.04,54.72,55.0,497800.0,46.9589,47.1903,46.916,47.1561,497800.0
2011-11-07 09:30:00,55.16,55.37,54.89,55.29,94600.0,47.2932,47.4733,47.0617,47.4047,94600.0
2011-11-07 10:00:00,55.3,55.35,55.03,55.19,114000.0,47.4133,47.4561,47.1818,47.319,114000.0
2011-11-07 10:30:00,55.18,55.24,54.93,55.03,188700.0,47.3104,47.3618,47.096,47.1818,188700.0
2011-11-07 11:00:00,55.02,55.26,54.98,55.03,145600.0,47.1732,47.379,47.1389,47.1818,145600.0
2011-11-07 11:30:00,55.03,55.17,55.0,55.02,130100.0,47.1818,47.3018,47.1561,47.1732,130100.0
2011-11-07 12:00:00,55.01,55.17,54.8,54.89,107100.0,47.1646,47.3018,46.9846,47.0617,107100.0
2011-11-07 12:30:00,54.88,55.0,54.74,54.97,82800.0,47.0532,47.1561,46.9331,47.1303,82800.0
2011-11-07 13:00:00,54.97,55.02,54.92,54.99,95400.0,47.1303,47.1732,47.0875,47.1475,95400.0
2011-11-07 13:30:00,54.99,55.13,54.88,55.12,101000.0,47.1475,47.2675,47.0532,47.2589,101000.0
2011-11-07 14:00:00,55.14,55.34,55.09,55.33,137100.0,47.2761,47.4476,47.2332,47.439,137100.0
2011-11-07 14:30:00,55.32,55.49,55.23,55.47,137300.0,47.4304,47.5762,47.3533,47.559,137300.0
2011-11-07 15:00:00,55.48,55.5,55.38,55.38,127600.0,47.5676,47.5847,47.4819,47.4819,127600.0
2011-11-07 15:30:00,55.39,55.71,55.37,55.67,429600.0,47.4904,47.7648,47.4733,47.7305,429600.0
2011-11-08 09:30:00,55.79,56.0,55.58,55.97,137200.0,47.8334,48.0134,47.6533,47.9877,137200.0
2011-11-08 10:00:00,55.98,55.99,55.38,55.46,141500.0,47.9963,48.0049,47.4819,47.5505,141500.0
2011-11-08 10:30:00,55.44,55.73,55.39,55.64,113200.0,47.5333,47.7819,47.4904,47.7048,113200.0
2011-11-08 11:00:00,55.6,55.7,55.18,55.31,89700.0,47.6705,47.7562,47.3104,47.4218,89700.0
2011-11-08 11:30:00,55.32,55.65,55.31,55.64,89500.0,47.4304,47.7134,47.4218,47.7048,89500.0
2011-11-08 12:00:00,55.65,55.82,55.57,55.63,74000.0,47.7134,47.8591,47.6448,47.6962,74000.0
2011-11-08 12:30:00,55.63,55.81,55.6,55.69,68500.0,47.6962,47.8505,47.6705,47.7476,68500.0
2011-11-08 13:00:00,55.68,55.75,55.59,55.73,42800.0,47.7391,47.7991,47.6619,47.7819,42800.0
2011-11-08 13:30:00,55.73,55.95,55.58,55.92,69900.0,47.7819,47.9706,47.6533,47.9448,69900.0
2011-11-08 14:00:00,55.9,56.04,55.8,56.04,125100.0,47.9277,48.0477,47.842,48.0477,125100.0
2011-11-08 14:30:00,56.05,56.11,55.91,55.98,102600.0,48.0563,48.1077,47.9363,47.9963,102600.0
2011-11-08 15:00:00,55.98,56.1,55.88,56.07,115500.0,47.9963,48.0992,47.9106,48.0735,115500.0
2011-11-08 15:30:00,56.09,56.24,56.04,56.16,217700.0,48.0906,48.2192,48.0477,48.1506,217700.0
2011-11-09 09:30:00,54.87,54.96,54.44,54.58,180000.0,47.0446,47.1218,46.6759,46.796,180000.0
2011-11-09 10:00:00,54.54,54.8,54.52,54.54,221500.0,46.7617,46.9846,46.7445,46.7617,221500.0
2011-11-09 10:30:00,54.54,54.85,54.42,54.68,221700.0,46.7617,47.0274,46.6588,46.8817,221700.0
2011-11-09 11:00:00,54.69,54.99,54.64,54.76,79700.0,46.8903,47.1475,46.8474,46.9503,79700.0
2011-11-09 11:30:00,54.77,54.98,54.71,54.82,76000.0,46.9589,47.1389,46.9074,47.0017,76000.0
2011-11-09 12:00:00,54.82,54.85,54.61,54.65,78900.0,47.0017,47.0274,46.8217,46.856,78900.0
2011-11-09 12:30:00,54.63,54.78,54.63,54.75,61300.0,46.8388,46.9674,46.8388,46.9417,61300.0
2011-11-09 13:00:00,54.76,54.89,54.6,54.63,112900.0,46.9503,47.0617,46.8131,46.8388,112900.0
2011-11-09 13:30:00,54.63,54.63,54.08,54.22,146600.0,46.8388,46.8388,46.3673,46.4873,146600.0
2011-11-09 14:00:00,54.22,54.22,53.66,53.89,236200.0,46.4873,46.4873,46.0072,46.2044,236200.0
2011-11-09 14:30:00,53.91,53.92,53.65,53.81,192100.0,46.2215,46.2301,45.9986,46.1358,192100.0
2011-11-09 15:00:00,53.8,54.17,53.75,53.94,227900.0,46.1272,46.4444,46.0843,46.2472,227900.0
2011-11-09 15:30:00,53.94,53.95,53.67,53.84,551800.0,46.2472,46.2558,46.0157,46.1615,551800.0
2011-11-10 09:30:00,54.31,54.57,54.13,54.3,168000.0,46.5645,46.7874,46.4101,46.5559,168000.0
2011-11-10 10:00:00,54.3,54.48,54.23,54.24,131300.0,46.5559,46.7102,46.4959,46.5044,131300.0
2011-11-10 10:30:00,54.23,54.23,53.85,54.12,212800.0,46.4959,46.4959,46.1701,46.4016,212800.0
2011-11-10 11:00:00,54.12,54.59,54.09,54.5,190900.0,46.4016,46.8045,46.3758,46.7274,190900.0
2011-11-10 11:30:00,54.49,54.77,54.39,54.55,135700.0,46.7188,46.9589,46.6331,46.7702,135700.0
2011-11-10 12:00:00,54.57,54.73,54.52,54.54,77900.0,46.7874,46.9246,46.7445,46.7617,77900.0
2011-11-10 12:30:00,54.55,54.66,54.38,54.62,85400.0,46.7702,46.8645,46.6245,46.8302,85400.0
2011-11-10 13:00:00,54.63,54.91,54.59,54.75,120900.0,46.8388,47.0789,46.8045,46.9417,120900.0
2011-11-10 13:30:00,54.75,54.91,54.68,54.8,103600.0,46.9417,47.0789,46.8817,46.9846,103600.0
2011-11-10 14:00:00,54.79,54.83,54.51,54.61,133300.0,46.976,47.0103,46.7359,46.8217,133300.0
2011-11-10 14:30:00,54.62,54.8,54.55,54.55,166200.0,46.8302,46.9846,46.7702,46.7702,166200.0
2011-11-10 15:00:00,54.55,54.8,54.48,54.76,255400.0,46.7702,46.9846,46.7102,46.9503,255400.0
2011-11-10 15:30:00,54.76,54.86,54.55,54.75,447300.0,46.9503,47.036,46.7702,46.9417,447300.0
2011-11-11 09:30:00,55.11,55.76,55.04,55.55,123200.0,47.2504,47.8077,47.1903,47.6276,123200.0
2011-11-11 10:00:00,55.56,55.71,55.45,55.57,76800.0,47.6362,47.7648,47.5419,47.6448,76800.0
2011-11-11 10:30:00,55.57,55.85,55.57,55.74,112200.0,47.6448,47.8848,47.6448,47.7905,112200.0
2011-11-11 11:00:00,55.77,55.92,55.74,55.9,117100.0,47.8162,47.9448,47.7905,47.9277,117100.0
2011-11-11 11:30:00,55.9,55.95,55.66,55.71,64000.0,47.9277,47.9706,47.7219,47.7648,64000.0
2011-11-11 12:00:00,55.7,55.82,55.62,55.67,59900.0,47.7562,47.8591,47.6876,47.7305,59900.0
2011-11-11 12:30:00,55.66,55.78,55.64,55.78,38600.0,47.7219,47.8248,47.7048,47.8248,38600.0
2011-11-11 13:00:00,55.78,55.91,55.77,55.85,56100.0,47.8248,47.9363,47.8162,47.8848,56100.0
2011-11-11 13:30:00,55.86,55.98,55.85,55.95,82000.0,47.8934,47.9963,47.8848,47.9706,82000.0
2011-11-11 14:00:00,55.93,56.02,55.92,55.98,94300.0,47.9534,48.0306,47.9448,47.9963,94300.0
2011-11-11 14:30:00,55.99,56.08,55.91,55.95,91200.0,48.0049,48.082,47.9363,47.9706,91200.0
2011-11-11 15:00:00,55.95,56.03,55.83,56.03,173300.0,47.9706,48.0392,47.8677,48.0392,173300.0
2011-11-11 15:30:00,56.04,56.21,55.91,56.16,297700.0,48.0477,48.1935,47.9363,48.1506,297700.0
2011-11-14 09:30:00,56.31,56.31,55.84,56.06,145700.0,48.2792,48.2792,47.8763,48.0649,145700.0
2011-11-14 10:00:00,56.05,56.2,55.97,56.1,105200.0,48.0563,48.1849,47.9877,48.0992,105200.0
2011-11-14 10:30:00,56.1,56.1,55.95,56.03,91700.0,48.0992,48.0992,47.9706,48.0392,91700.0
2011-11-14 11:00:00,56.03,56.12,55.96,55.97,65600.0,48.0392,48.1163,47.9791,47.9877,65600.0
2011-11-14 11:30:00,55.97,56.09,55.79,55.86,98300.0,47.9877,48.0906,47.8334,47.8934,98300.0
2011-11-14 12:00:00,55.84,55.9,55.62,55.72,71500.0,47.8763,47.9277,47.6876,47.7734,71500.0
2011-11-14 12:30:00,55.72,55.78,55.68,55.76,49000.0,47.7734,47.8248,47.7391,47.8077,49000.0
2011-11-14 13:00:00,55.75,55.78,55.66,55.78,62000.0,47.7991,47.8248,47.7219,47.8248,62000.0
2011-11-14 13:30:00,55.78,55.83,55.72,55.77,67300.0,47.8248,47.8677,47.7734,47.8162,67300.0
2011-11-14 14:00:00,55.77,55.85,55.69,55.69,102400.0,47.8162,47.8848,47.7476,47.7476,102400.0
2011-11-14 14:30:00,55.69,55.72,55.54,55.54,82500.0,47.7476,47.7734,47.619,47.619,82500.0
2011-11-14 15:00:00,55.53,55.81,55.53,55.73,240400.0,47.6105,47.8505,47.6105,47.7819,240400.0
2011-11-14 15:30:00,55.71,55.79,55.59,55.66,339700.0,47.7648,47.8334,47.6619,47.7219,339700.0
2011-11-15 09:30:00,55.52,55.89,55.39,55.73,79500.0,47.6019,47.9191,47.4904,47.7819,79500.0
2011-11-15 10:00:00,55.74,55.82,55.41,55.59,120500.0,47.7905,47.8591,47.5076,47.6619,120500.0
2011-11-15 10:30:00,55.6,55.84,55.48,55.48,112200.0,47.6705,47.8763,47.5676,47.5676,112200.0
2011-11-15 11:00:00,55.48,55.58,55.27,55.45,230600.0,47.5676,47.6533,47.3875,47.5419,230600.0
2011-11-15 11:30:00,55.46,55.49,55.24,55.46,126400.0,47.5505,47.5762,47.3618,47.5505,126400.0
2011-11-15 12:00:00,55.46,55.73,55.44,55.66,61100.0,47.5505,47.7819,47.5333,47.7219,61100.0
2011-11-15 12:30:00,55.67,55.89,55.62,55.87,99100.0,47.7305,47.9191,47.6876,47.902,99100.0
2011-11-15 13:00:00,55.89,56.0,55.74,55.77,84900.0,47.9191,48.0134,47.7905,47.8162,84900.0
2011-11-15 13:30:00,55.77,55.88,55.64,55.75,162500.0,47.8162,47.9106,47.7048,47.7991,162500.0
2011-11-15 14:00:00,55.75,55.82,55.73,55.78,116800.0,47.7991,47.8591,47.7819,47.8248,116800.0
2011-11-15 14:30:00,55.79,55.93,55.79,55.91,82400.0,47.8334,47.9534,47.8334,47.9363,82400.0
2011-11-15 15:00:00,55.91,56.01,55.87,55.92,176400.0,47.9363,48.022,47.902,47.9448,176400.0
2011-11-15 15:30:00,55.93,55.95,55.63,55.65,272400.0,47.9534,47.9706,47.6962,47.7134,272400.0
2011-11-16 09:30:00,55.02,55.55,55.02,55.46,129800.0,47.1732,47.6276,47.1732,47.5505,129800.0
2011-11-16 10:00:00,55.47,55.51,55.27,55.34,158200.0,47.559,47.5933,47.3875,47.4476,158200.0
2011-11-16 10:30:00,55.3,55.61,55.26,55.59,96100.0,47.4133,47.6791,47.379,47.6619,96100.0
2011-11-16 11:00:00,55.58,55.75,55.56,55.63,104400.0,47.6533,47.7991,47.6362,47.6962,104400.0
2011-11-16 11:30:00,55.64,55.7,55.45,55.52,69200.0,47.7048,47.7562,47.5419,47.6019,69200.0
2011-11-16 12:00:00,55.51,55.61,55.46,55.51,51800.0,47.5933,47.6791,47.5505,47.5933,51800.0
2011-11-16 12:30:00,55.52,55.65,55.44,55.52,49200.0,47.6019,47.7134,47.5333,47.6019,49200.0
2011-11-16 13:00:00,55.54,55.73,55.52,55.69,36900.0,47.619,47.7819,47.6019,47.7476,36900.0
2011-11-16 13:30:00,55.69,55.82,55.67,55.72,53600.0,47.7476,47.8591,47.7305,47.7734,53600.0
2011-11-16 14:00:00,55.72,55.81,55.64,55.76,40200.0,47.7734,47.8505,47.7048,47.8077,40200.0
2011-11-16 14:30:00,55.78,55.82,55.55,55.64,59000.0,47.8248,47.8591,47.6276,47.7048,59000.0
2011-11-16 15:00:00,55.65,55.67,55.23,55.23,111300.0,47.7134,47.7305,47.3533,47.3533,111300.0
2011-11-16 15:30:00,55.22,55.23,54.84,54.91,321100.0,47.3447,47.3533,47.0189,47.0789,321100.0
2011-11-17 09:30:00,54.56,54.91,54.55,54.79,142000.0,46.7788,47.0789,46.7702,46.976,142000.0
2011-11-17 10:00:00,54.76,54.99,54.65,54.98,71200.0,46.9503,47.1475,46.856,47.1389,71200.0
2011-11-17 10:30:00,54.97,55.04,54.8,54.88,106500.0,47.1303,47.1903,46.9846,47.0532,106500.0
2011-11-17 11:00:00,54.88,54.91,54.73,54.84,107300.0,47.0532,47.0789,46.9246,47.0189,107300.0
2011-11-17 11:30:00,54.84,55.05,54.83,54.89,55500.0,47.0189,47.1989,47.0103,47.0617,55500.0
2011-11-17 12:00:00,54.89,54.92,54.76,54.76,62700.0,47.0617,47.0875,46.9503,46.9503,62700.0
2011-11-17 12:30:00,54.75,54.76,54.3,54.48,239600.0,46.9417,46.9503,46.5559,46.7102,239600.0
2011-11-17 13:00:00,54.49,54.54,54.37,54.44,83200.0,46.7188,46.7617,46.6159,46.6759,83200.0
2011-11-17 13:30:00,54.44,54.46,54.1,54.42,78800.0,46.6759,46.6931,46.3844,46.6588,78800.0
2011-11-17 14:00:00,54.41,54.41,53.9,54.03,82200.0,46.6502,46.6502,46.2129,46.3244,82200.0
2011-11-17 14:30:00,54.02,54.29,54.0,54.25,80800.0,46.3158,46.5473,46.2987,46.513,80800.0
2011-11-17 15:00:00,54.24,54.36,54.0,54.09,113900.0,46.5044,46.6073,46.2987,46.3758,113900.0
2011-11-17 15:30:00,54.09,54.24,53.83,54.17,276300.0,46.3758,46.5044,46.1529,46.4444,276300.0
2011-11-18 09:30:00,54.41,54.58,54.08,54.41,281200.0,46.6502,46.796,46.3673,46.6502,281200.0
2011-11-18 10:00:00,54.37,54.37,53.94,54.1,160400.0,46.6159,46.6159,46.2472,46.3844,160400.0
2011-11-18 10:30:00,54.11,54.46,54.08,54.41,125800.0,46.393,46.6931,46.3673,46.6502,125800.0
2011-11-18 11:00:00,54.39,54.4,54.26,54.3,202600.0,46.6331,46.6416,46.5216,46.5559,202600.0
2011-11-18 11:30:00,54.32,54.36,54.16,54.28,146900.0,46.573,46.6073,46.4359,46.5387,146900.0
2011-11-18 12:00:00,54.27,54.28,53.96,54.26,178100.0,46.5302,46.5387,46.2644,46.5216,178100.0
2011-11-18 12:30:00,54.26,54.31,54.15,54.16,89200.0,46.5216,46.5645,46.4273,46.4359,89200.0
2011-11-18 13:00:00,54.15,54.27,54.1,54.22,99900.0,46.4273,46.5302,46.3844,46.4873,99900.0
2011-11-18 13:30:00,54.23,54.57,54.22,54.37,279500.0,46.4959,46.7874,46.4873,46.6159,279500.0
2011-11-18 14:00:00,54.38,54.52,54.25,54.26,178100.0,46.6245,46.7445,46.513,46.5216,178100.0
2011-11-18 14:30:00,54.27,54.51,54.26,54.37,183900.0,46.5302,46.7359,46.5216,46.6159,183900.0
2011-11-18 15:00:00,54.37,54.4,54.2,54.25,143200.0,46.6159,46.6416,46.4701,46.513,143200.0
2011-11-18 15:30:00,54.25,54.38,54.17,54.26,811600.0,46.513,46.6245,46.4444,46.5216,811600.0
2011-11-21 09:30:00,53.41,53.71,53.33,53.51,192800.0,45.7928,46.05,45.7242,45.8786,192800.0
2011-11-21 10:00:00,53.55,53.75,53.37,53.67,133500.0,45.9128,46.0843,45.7585,46.0157,133500.0
2011-11-21 10:30:00,53.67,53.73,53.31,53.32,107000.0,46.0157,46.0672,45.7071,45.7157,107000.0
2011-11-21 11:00:00,53.32,53.5,53.24,53.4,113600.0,45.7157,45.87,45.6471,45.7842,113600.0
2011-11-21 11:30:00,53.4,53.44,53.16,53.28,138800.0,45.7842,45.8185,45.5785,45.6814,138800.0
2011-11-21 12:00:00,53.27,53.32,53.18,53.19,127200.0,45.6728,45.7157,45.5956,45.6042,127200.0
2011-11-21 12:30:00,53.19,53.28,53.1,53.11,129300.0,45.6042,45.6814,45.527,45.5356,129300.0
2011-11-21 13:00:00,53.12,53.33,53.12,53.2,63800.0,45.5442,45.7242,45.5442,45.6128,63800.0
2011-11-21 13:30:00,53.21,53.27,53.01,53.02,64500.0,45.6213,45.6728,45.4499,45.4584,64500.0
2011-11-21 14:00:00,53.03,53.27,53.01,53.2,244200.0,45.467,45.6728,45.4499,45.6128,244200.0
2011-11-21 14:30:00,53.2,53.28,53.13,53.13,358200.0,45.6128,45.6814,45.5527,45.5527,358200.0
2011-11-21 15:00:00,53.13,53.41,53.12,53.29,391000.0,45.5527,45.7928,45.5442,45.6899,391000.0
2011-11-21 15:30:00,53.3,53.31,53.09,53.1,742000.0,45.6985,45.7071,45.5185,45.527,742000.0
2011-11-22 09:30:00,53.17,53.4,53.02,53.21,158500.0,45.587,45.7842,45.4584,45.6213,158500.0
2011-11-22 10:00:00,53.22,53.26,53.02,53.19,276500.0,45.6299,45.6642,45.4584,45.6042,276500.0
2011-11-22 10:30:00,53.2,53.2,53.0,53.05,248900.0,45.6128,45.6128,45.4413,45.4842,248900.0
2011-11-22 11:00:00,53.05,53.17,53.0,53.1,144700.0,45.4842,45.587,45.4413,45.527,144700.0
2011-11-22 11:30:00,53.1,53.16,52.94,53.11,234500.0,45.527,45.5785,45.3898,45.5356,234500.0
2011-11-22 12:00:00,53.15,53.45,53.13,53.19,166900.0,45.5699,45.8271,45.5527,45.6042,166900.0
2011-11-22 12:30:00,53.2,53.45,53.16,53.41,160500.0,45.6128,45.8271,45.5785,45.7928,160500.0
2011-11-22 13:00:00,53.43,53.55,53.36,53.38,242000.0,45.81,45.9128,45.7499,45.7671,242000.0
2011-11-22 13:30:00,53.38,53.53,53.24,53.28,159100.0,45.7671,45.8957,45.6471,45.6814,159100.0
2011-11-22 14:00:00,53.28,53.33,53.15,53.26,317000.0,45.6814,45.7242,45.5699,45.6642,317000.0
2011-11-22 14:30:00,53.25,53.27,52.79,52.87,163700.0,45.6556,45.6728,45.2612,45.3298,163700.0
2011-11-22 15:00:00,52.86,53.01,52.71,52.99,210000.0,45.3213,45.4499,45.1926,45.4327,210000.0
2011-11-22 15:30:00,52.99,53.08,52.9,52.98,320400.0,45.4327,45.5099,45.3556,45.4241,320400.0
2011-11-23 09:30:00,52.54,52.67,52.42,52.44,141900.0,45.0469,45.1584,44.944,44.9612,141900.0
2011-11-23 10:00:00,52.42,52.89,52.32,52.81,418700.0,44.944,45.347,44.8583,45.2784,418700.0
2011-11-23 10:30:00,52.82,52.82,52.39,52.39,230000.0,45.287,45.287,44.9183,44.9183,230000.0
2011-11-23 11:00:00,52.39,52.58,52.27,52.44,204800.0,44.9183,45.0812,44.8154,44.9612,204800.0
2011-11-23 11:30:00,52.44,52.67,52.31,52.6,123600.0,44.9612,45.1584,44.8497,45.0983,123600.0
2011-11-23 12:00:00,52.59,52.8,52.59,52.76,91000.0,45.0898,45.2698,45.0898,45.2355,91000.0
2011-11-23 12:30:00,52.76,52.93,52.72,52.92,131900.0,45.2355,45.3813,45.2012,45.3727,131900.0
2011-11-23 13:00:00,52.91,53.08,52.84,53.05,179100.0,45.3641,45.5099,45.3041,45.4842,179100.0
2011-11-23 13:30:00,53.05,53.13,52.95,53.02,166300.0,45.4842,45.5527,45.3984,45.4584,166300.0
2011-11-23 14:00:00,53.01,53.12,52.95,53.0,216700.0,45.4499,45.5442,45.3984,45.4413,216700.0
2011-11-23 14:30:00,53.0,53.15,52.95,52.99,207100.0,45.4413,45.5699,45.3984,45.4327,207100.0
2011-11-23 15:00:00,53.0,53.13,52.94,53.01,401000.0,45.4413,45.5527,45.3898,45.4499,401000.0
2011-11-23 15:30:00,52.99,53.01,52.67,52.69,783500.0,45.4327,45.4499,45.1584,45.1755,783500.0
2011-11-25 09:30:00,52.41,53.03,52.35,52.89,236300.0,44.9354,45.467,44.884,45.347,236300.0
2011-11-25 10:00:00,52.91,53.35,52.87,53.23,266400.0,45.3641,45.7414,45.3298,45.6385,266400.0
2011-11-25 10:30:00,53.23,53.49,53.17,53.45,224700.0,45.6385,45.8614,45.587,45.8271,224700.0
2011-11-25 11:00:00,53.46,53.51,53.33,53.44,270700.0,45.8357,45.8786,45.7242,45.8185,270700.0
2011-11-25 11:30:00,53.43,53.54,53.3,53.34,229800.0,45.81,45.9043,45.6985,45.7328,229800.0
2011-11-25 12:00:00,53.33,53.51,53.28,53.44,224600.0,45.7242,45.8786,45.6814,45.8185,224600.0
2011-11-25 12:30:00,53.45,53.56,53.31,53.44,286700.0,45.8271,45.9214,45.7071,45.8185,286700.0
2011-11-28 09:30:00,54.68,55.1,54.58,55.08,250200.0,46.8817,47.2418,46.796,47.2246,250200.0
2011-11-28 10:00:00,55.07,55.1,54.97,55.05,160100.0,47.2161,47.2418,47.1303,47.1989,160100.0
2011-11-28 10:30:00,55.05,55.16,55.04,55.13,119400.0,47.1989,47.2932,47.1903,47.2675,119400.0
2011-11-28 11:00:00,55.11,55.21,54.99,55.2,173500.0,47.2504,47.3361,47.1475,47.3275,173500.0
2011-11-28 11:30:00,55.2,55.26,55.1,55.11,135100.0,47.3275,47.379,47.2418,47.2504,135100.0
2011-11-28 12:00:00,55.11,55.16,55.05,55.1,114100.0,47.2504,47.2932,47.1989,47.2418,114100.0
2011-11-28 12:30:00,55.09,55.13,55.02,55.05,315800.0,47.2332,47.2675,47.1732,47.1989,315800.0
2011-11-28 13:00:00,55.05,55.21,55.04,55.14,192300.0,47.1989,47.3361,47.1903,47.2761,192300.0
2011-11-28 13:30:00,55.14,55.29,55.12,55.16,199600.0,47.2761,47.4047,47.2589,47.2932,199600.0
2011-11-28 14:00:00,55.16,55.29,55.14,55.26,254500.0,47.2932,47.4047,47.2761,47.379,254500.0
2011-11-28 14:30:00,55.27,55.27,55.05,55.11,219500.0,47.3875,47.3875,47.1989,47.2504,219500.0
2011-11-28 15:00:00,55.12,55.23,54.93,55.09,364200.0,47.2589,47.3533,47.096,47.2332,364200.0
2011-11-28 15:30:00,55.08,55.4,54.99,55.39,688600.0,47.2246,47.499,47.1475,47.4904,688600.0
2011-11-29 09:30:00,55.39,55.56,55.21,55.5,206700.0,47.4904,47.6362,47.3361,47.5847,206700.0
2011-11-29 10:00:00,55.47,55.71,55.42,55.47,310600.0,47.559,47.7648,47.5162,47.559,310600.0
2011-11-29 10:30:00,55.48,55.63,55.4,55.52,218600.0,47.5676,47.6962,47.499,47.6019,218600.0
2011-11-29 11:00:00,55.51,55.64,55.45,55.45,179100.0,47.5933,47.7048,47.5419,47.5419,179100.0
2011-11-29 11:30:00,55.46,55.56,55.33,55.36,236000.0,47.5505,47.6362,47.439,47.4647,236000.0
2011-11-29 12:00:00,55.37,55.46,55.32,55.39,192200.0,47.4733,47.5505,47.4304,47.4904,192200.0
2011-11-29 12:30:00,55.39,55.39,55.16,55.26,171700.0,47.4904,47.4904,47.2932,47.379,171700.0
2011-11-29 13:00:00,55.26,55.37,55.07,55.34,175200.0,47.379,47.4733,47.2161,47.4476,175200.0
2011-11-29 13:30:00,55.35,55.35,55.13,55.24,185300.0,47.4561,47.4561,47.2675,47.3618,185300.0
2011-11-29 14:00:00,55.24,55.24,55.06,55.11,185000.0,47.3618,47.3618,47.2075,47.2504,185000.0
2011-11-29 14:30:00,55.12,55.41,55.11,55.39,248100.0,47.2589,47.5076,47.2504,47.4904,248100.0
2011-11-29 15:00:00,55.39,55.68,55.38,55.62,267800.0,47.4904,47.7391,47.4819,47.6876,267800.0
2011-11-29 15:30:00,55.63,55.7,55.4,55.43,742200.0,47.6962,47.7562,47.499,47.5247,742200.0
2011-11-30 09:30:00,57.0,57.14,56.8,56.94,417900.0,48.8708,48.9909,48.6993,48.8194,417900.0
2011-11-30 10:00:00,56.94,57.06,56.92,57.02,442200.0,48.8194,48.9223,48.8022,48.888,442200.0
2011-11-30 10:30:00,57.02,57.2,56.95,57.2,288100.0,48.888,49.0423,48.828,49.0423,288100.0
2011-11-30 11:00:00,57.2,57.48,57.18,57.42,229100.0,49.0423,49.2824,49.0251,49.2309,229100.0
2011-11-30 11:30:00,57.43,57.6,57.28,57.3,215800.0,49.2395,49.3852,49.1109,49.128,215800.0
2011-11-30 12:00:00,57.3,57.31,56.98,56.99,232400.0,49.128,49.1366,48.8537,48.8622,232400.0
2011-11-30 12:30:00,56.99,57.06,56.91,56.99,164000.0,48.8622,48.9223,48.7937,48.8622,164000.0
2011-11-30 13:00:00,56.98,57.1,56.98,57.02,182600.0,48.8537,48.9566,48.8537,48.888,182600.0
2011-11-30 13:30:00,57.02,57.02,56.75,56.84,205600.0,48.888,48.888,48.6565,48.7336,205600.0
2011-11-30 14:00:00,56.84,56.94,56.83,56.91,344200.0,48.7336,48.8194,48.7251,48.7937,344200.0
2011-11-30 14:30:00,56.91,56.95,56.88,56.9,374400.0,48.7937,48.828,48.7679,48.7851,374400.0
2011-11-30 15:00:00,56.9,57.29,56.87,57.16,586100.0,48.7851,49.1195,48.7594,49.008,586100.0
2011-11-30 15:30:00,57.14,57.18,56.76,57.01,2231900.0,48.9909,49.0251,48.665,48.8794,2231900.0
2011-12-01 09:30:00,55.93,56.5,54.68,56.4,924500.0,47.9534,48.4421,46.8817,48.3564,924500.0
2011-12-01 10:00:00,56.4,56.51,55.81,55.99,718200.0,48.3564,48.4507,47.8505,48.0049,718200.0
2011-12-01 10:30:00,55.99,56.23,55.78,55.86,584800.0,48.0049,48.2106,47.8248,47.8934,584800.0
2011-12-01 11:00:00,55.87,55.9,55.25,55.36,869200.0,47.902,47.9277,47.3704,47.4647,869200.0
2011-12-01 11:30:00,55.36,55.45,55.25,55.35,595700.0,47.4647,47.5419,47.3704,47.4561,595700.0
2011-12-01 12:00:00,55.34,55.7,55.28,55.69,634000.0,47.4476,47.7562,47.3961,47.7476,634000.0
2011-12-01 12:30:00,55.69,55.92,55.68,55.71,342800.0,47.7476,47.9448,47.7391,47.7648,342800.0
2011-12-01 13:00:00,55.71,55.89,55.68,55.75,414400.0,47.7648,47.9191,47.7391,47.7991,414400.0
2011-12-01 13:30:00,55.76,55.9,55.64,55.8,409500.0,47.8077,47.9277,47.7048,47.842,409500.0
2011-12-01 14:00:00,55.81,55.91,55.72,55.89,456600.0,47.8505,47.9363,47.7734,47.9191,456600.0
2011-12-01 14:30:00,55.9,55.96,55.86,55.92,531500.0,47.9277,47.9791,47.8934,47.9448,531500.0
2011-12-01 15:00:00,55.92,55.97,55.8,55.94,945500.0,47.9448,47.9877,47.842,47.962,945500.0
2011-12-01 15:30:00,55.93,55.98,55.61,55.67,1129100.0,47.9534,47.9963,47.6791,47.7305,1129100.0
2011-12-02 09:30:00,56.77,57.48,56.02,56.43,903800.0,48.6736,49.2824,48.0306,48.3821,903800.0
2011-12-02 10:00:00,56.42,56.54,56.32,56.39,287600.0,48.3735,48.4764,48.2878,48.3478,287600.0
2011-12-02 10:30:00,56.39,56.43,56.08,56.26,157900.0,48.3478,48.3821,48.082,48.2364,157900.0
2011-12-02 11:00:00,56.25,56.28,56.16,56.25,171000.0,48.2278,48.2535,48.1506,48.2278,171000.0
2011-12-02 11:30:00,56.25,56.32,55.98,56.09,202500.0,48.2278,48.2878,47.9963,48.0906,202500.0
2011-12-02 12:00:00,56.1,56.21,55.99,56.17,143000.0,48.0992,48.1935,48.0049,48.1592,143000.0
2011-12-02 12:30:00,56.17,56.23,56.05,56.13,126700.0,48.1592,48.2106,48.0563,48.1249,126700.0
2011-12-02 13:00:00,56.13,56.22,56.0,56.04,154000.0,48.1249,48.2021,48.0134,48.0477,154000.0
2011-12-02 13:30:00,56.04,56.12,55.96,55.98,121300.0,48.0477,48.1163,47.9791,47.9963,121300.0
2011-12-02 14:00:00,55.97,55.99,55.86,55.94,173700.0,47.9877,48.0049,47.8934,47.962,173700.0
2011-12-02 14:30:00,55.93,56.01,55.8,55.81,134900.0,47.9534,48.022,47.842,47.8505,134900.0
2011-12-02 15:00:00,55.81,56.0,55.8,55.91,162400.0,47.8505,48.0134,47.842,47.9363,162400.0
2011-12-02 15:30:00,55.91,55.96,55.74,55.82,430800.0,47.9363,47.9791,47.7905,47.8591,430800.0
2011-12-05 09:30:00,56.45,56.64,55.65,55.77,357100.0,48.3993,48.5622,47.7134,47.8162,357100.0
2011-12-05 10:00:00,55.75,55.98,55.66,55.94,172200.0,47.7991,47.9963,47.7219,47.962,172200.0
2011-12-05 10:30:00,55.95,55.97,55.63,55.65,221800.0,47.9706,47.9877,47.6962,47.7134,221800.0
2011-12-05 11:00:00,55.66,55.69,55.51,55.64,178700.0,47.7219,47.7476,47.5933,47.7048,178700.0
2011-12-05 11:30:00,55.64,55.79,55.6,55.77,168300.0,47.7048,47.8334,47.6705,47.8162,168300.0
2011-12-05 12:00:00,55.77,55.9,55.74,55.89,92200.0,47.8162,47.9277,47.7905,47.9191,92200.0
2011-12-05 12:30:00,55.89,55.96,55.88,55.89,77800.0,47.9191,47.9791,47.9106,47.9191,77800.0
2011-12-05 13:00:00,55.89,55.91,55.77,55.81,81100.0,47.9191,47.9363,47.8162,47.8505,81100.0
2011-12-05 13:30:00,55.8,55.84,55.43,55.53,115600.0,47.842,47.8763,47.5247,47.6105,115600.0
2011-12-05 14:00:00,55.53,55.55,55.4,55.48,183000.0,47.6105,47.6276,47.499,47.5676,183000.0
2011-12-05 14:30:00,55.48,55.56,55.4,55.51,140000.0,47.5676,47.6362,47.499,47.5933,140000.0
2011-12-05 15:00:00,55.51,55.52,55.17,55.2,412300.0,47.5933,47.6019,47.3018,47.3275,412300.0
2011-12-05 15:30:00,55.2,55.27,54.99,55.24,628800.0,47.3275,47.3875,47.1475,47.3618,628800.0
2011-12-06 09:30:00,55.4,55.49,55.05,55.06,189200.0,47.499,47.5762,47.1989,47.2075,189200.0
2011-12-06 10:00:00,55.07,55.4,55.06,55.36,149200.0,47.2161,47.499,47.2075,47.4647,149200.0
2011-12-06 10:30:00,55.37,55.4,55.21,55.36,157200.0,47.4733,47.499,47.3361,47.4647,157200.0
2011-12-06 11:00:00,55.36,55.44,55.29,55.39,148400.0,47.4647,47.5333,47.4047,47.4904,148400.0
2011-12-06 11:30:00,55.4,55.55,55.31,55.5,136900.0,47.499,47.6276,47.4218,47.5847,136900.0
2011-12-06 12:00:00,55.5,55.55,55.43,55.5,97200.0,47.5847,47.6276,47.5247,47.5847,97200.0
2011-12-06 12:30:00,55.5,55.57,55.46,55.55,71500.0,47.5847,47.6448,47.5505,47.6276,71500.0
2011-12-06 13:00:00,55.54,55.65,55.51,55.6,137300.0,47.619,47.7134,47.5933,47.6705,137300.0
2011-12-06 13:30:00,55.62,55.63,55.45,55.53,129800.0,47.6876,47.6962,47.5419,47.6105,129800.0
2011-12-06 14:00:00,55.52,55.59,55.46,55.57,153900.0,47.6019,47.6619,47.5505,47.6448,153900.0
2011-12-06 14:30:00,55.58,55.75,55.58,55.73,286000.0,47.6533,47.7991,47.6533,47.7819,286000.0
2011-12-06 15:00:00,55.73,55.74,55.63,55.68,268700.0,47.7819,47.7905,47.6962,47.7391,268700.0
2011-12-06 15:30:00,55.69,55.73,55.55,55.55,438200.0,47.7476,47.7819,47.6276,47.6276,438200.0
2011-12-07 09:30:00,55.49,55.55,55.25,55.38,302700.0,47.5762,47.6276,47.3704,47.4819,302700.0
2011-12-07 10:00:00,55.38,55.4,55.28,55.36,316000.0,47.4819,47.499,47.3961,47.4647,316000.0
2011-12-07 10:30:00,55.35,55.39,55.28,55.31,213300.0,47.4561,47.4904,47.3961,47.4218,213300.0
2011-12-07 11:00:00,55.31,55.45,55.3,55.39,270900.0,47.4218,47.5419,47.4133,47.4904,270900.0
2011-12-07 11:30:00,55.39,55.43,55.31,55.38,181000.0,47.4904,47.5247,47.4218,47.4819,181000.0
2011-12-07 12:00:00,55.39,55.45,55.35,55.44,229400.0,47.4904,47.5419,47.4561,47.5333,229400.0
2011-12-07 12:30:00,55.44,55.45,55.37,55.37,146600.0,47.5333,47.5419,47.4733,47.4733,146600.0
2011-12-07 13:00:00,55.37,55.46,55.35,55.36,172200.0,47.4733,47.5505,47.4561,47.4647,172200.0
2011-12-07 13:30:00,55.36,55.42,55.31,55.4,264600.0,47.4647,47.5162,47.4218,47.499,264600.0
2011-12-07 14:00:00,55.4,55.42,55.33,55.41,173000.0,47.499,47.5162,47.439,47.5076,173000.0
2011-12-07 14:30:00,55.41,55.42,55.33,55.35,237900.0,47.5076,47.5162,47.439,47.4561,237900.0
2011-12-07 15:00:00,55.36,55.42,55.35,55.37,465400.0,47.4647,47.5162,47.4561,47.4733,465400.0
2011-12-07 15:30:00,55.38,55.5,55.35,55.39,927300.0,47.4819,47.5847,47.4561,47.4904,927300.0
2011-12-08 09:30:00,55.39,55.72,55.39,55.43,1181700.0,47.4904,47.7734,47.4904,47.5247,1181700.0
2011-12-08 10:00:00,55.43,55.62,55.43,55.5,687200.0,47.5247,47.6876,47.5247,47.5847,687200.0
2011-12-08 10:30:00,55.5,55.66,55.47,55.49,473800.0,47.5847,47.7219,47.559,47.5762,473800.0
2011-12-08 11:00:00,55.49,55.54,55.45,55.51,516300.0,47.5762,47.619,47.5419,47.5933,516300.0
2011-12-08 11:30:00,55.5,55.67,55.5,55.66,492900.0,47.5847,47.7305,47.5847,47.7219,492900.0
2011-12-08 12:00:00,55.66,55.67,55.57,55.63,221200.0,47.7219,47.7305,47.6448,47.6962,221200.0
2011-12-08 12:30:00,55.62,55.9,55.61,55.65,403000.0,47.6876,47.9277,47.6791,47.7134,403000.0
2011-12-08 13:00:00,55.65,55.73,55.49,55.69,365500.0,47.7134,47.7819,47.5762,47.7476,365500.0
2011-12-08 13:30:00,55.7,55.72,55.5,55.62,270200.0,47.7562,47.7734,47.5847,47.6876,270200.0
2011-12-08 14:00:00,55.62,55.67,55.52,55.55,159600.0,47.6876,47.7305,47.6019,47.6276,159600.0
2011-12-08 14:30:00,55.55,55.59,55.4,55.42,272100.0,47.6276,47.6619,47.499,47.5162,272100.0
2011-12-08 15:00:00,55.44,55.62,55.42,55.52,441100.0,47.5333,47.6876,47.5162,47.6019,441100.0
2011-12-08 15:30:00,55.52,55.65,55.35,55.41,1418400.0,47.6019,47.7134,47.4561,47.5076,1418400.0
2011-12-09 09:30:00,55.27,55.53,55.0,55.46,440500.0,47.3875,47.6105,47.1561,47.5505,440500.0
2011-12-09 10:00:00,55.46,55.74,55.45,55.58,318500.0,47.5505,47.7905,47.5419,47.6533,318500.0
2011-12-09 10:30:00,55.6,55.7,55.5,55.65,296200.0,47.6705,47.7562,47.5847,47.7134,296200.0
2011-12-09 11:00:00,55.66,55.84,55.64,55.83,307600.0,47.7219,47.8763,47.7048,47.8677,307600.0
2011-12-09 11:30:00,55.82,55.97,55.82,55.94,181900.0,47.8591,47.9877,47.8591,47.962,181900.0
2011-12-09 12:00:00,55.95,56.0,55.92,55.94,147300.0,47.9706,48.0134,47.9448,47.962,147300.0
2011-12-09 12:30:00,55.93,56.02,55.91,56.0,147000.0,47.9534,48.0306,47.9363,48.0134,147000.0
2011-12-09 13:00:00,56.01,56.32,55.99,56.23,240600.0,48.022,48.2878,48.0049,48.2106,240600.0
2011-12-09 13:30:00,56.23,56.37,56.19,56.2,166500.0,48.2106,48.3307,48.1763,48.1849,166500.0
2011-12-09 14:00:00,56.2,56.24,56.1,56.2,244400.0,48.1849,48.2192,48.0992,48.1849,244400.0
2011-12-09 14:30:00,56.2,56.38,56.19,56.28,325900.0,48.1849,48.3392,48.1763,48.2535,325900.0
2011-12-09 15:00:00,56.27,56.3,56.1,56.14,297600.0,48.2449,48.2707,48.0992,48.1335,297600.0
2011-12-09 15:30:00,56.14,56.15,55.76,55.91,1313000.0,48.1335,48.142,47.8077,47.9363,1313000.0
2011-12-12 09:30:00,55.6,55.62,55.12,55.47,308600.0,47.6705,47.6876,47.2589,47.559,308600.0
2011-12-12 10:00:00,55.47,55.58,55.36,55.56,296500.0,47.559,47.6533,47.4647,47.6362,296500.0
2011-12-12 10:30:00,55.57,55.61,55.35,55.35,150900.0,47.6448,47.6791,47.4561,47.4561,150900.0
2011-12-12 11:00:00,55.35,55.5,55.31,55.34,129000.0,47.4561,47.5847,47.4218,47.4476,129000.0
2011-12-12 11:30:00,55.36,55.51,55.26,55.34,164900.0,47.4647,47.5933,47.379,47.4476,164900.0
2011-12-12 12:00:00,55.32,55.36,55.2,55.27,111700.0,47.4304,47.4647,47.3275,47.3875,111700.0
2011-12-12 12:30:00,55.27,55.32,55.22,55.25,58400.0,47.3875,47.4304,47.3447,47.3704,58400.0
2011-12-12 13:00:00,55.25,55.29,55.13,55.28,93200.0,47.3704,47.4047,47.2675,47.3961,93200.0
2011-12-12 13:30:00,55.27,55.36,55.25,55.31,86200.0,47.3875,47.4647,47.3704,47.4218,86200.0
2011-12-12 14:00:00,55.31,55.35,55.22,55.23,109000.0,47.4218,47.4561,47.3447,47.3533,109000.0
2011-12-12 14:30:00,55.23,55.32,55.18,55.3,151300.0,47.3533,47.4304,47.3104,47.4133,151300.0
2011-12-12 15:00:00,55.31,55.33,55.17,55.27,189700.0,47.4218,47.439,47.3018,47.3875,189700.0
2011-12-12 15:30:00,55.27,55.38,55.16,55.31,584400.0,47.3875,47.4819,47.2932,47.4218,584400.0
2011-12-13 09:30:00,55.33,55.44,54.68,55.36,283500.0,47.439,47.5333,46.8817,47.4647,283500.0
2011-12-13 10:00:00,55.33,55.58,55.28,55.35,102800.0,47.439,47.6533,47.3961,47.4561,102800.0
2011-12-13 10:30:00,55.35,55.46,55.22,55.29,93700.0,47.4561,47.5505,47.3447,47.4047,93700.0
2011-12-13 11:00:00,55.29,55.33,55.17,55.26,97600.0,47.4047,47.439,47.3018,47.379,97600.0
2011-12-13 11:30:00,55.26,55.32,55.17,55.27,80600.0,47.379,47.4304,47.3018,47.3875,80600.0
2011-12-13 12:00:00,55.27,55.31,55.23,55.23,66900.0,47.3875,47.4218,47.3533,47.3533,66900.0
2011-12-13 12:30:00,55.24,55.27,55.2,55.25,121200.0,47.3618,47.3875,47.3275,47.3704,121200.0
2011-12-13 13:00:00,55.24,55.3,55.17,55.19,128400.0,47.3618,47.4133,47.3018,47.319,128400.0
2011-12-13 13:30:00,55.19,55.22,55.15,55.19,89100.0,47.319,47.3447,47.2847,47.319,89100.0
2011-12-13 14:00:00,55.2,55.3,55.01,55.18,205100.0,47.3275,47.4133,47.1646,47.3104,205100.0
2011-12-13 14:30:00,55.18,55.18,54.8,54.96,199400.0,47.3104,47.3104,46.9846,47.1218,199400.0
2011-12-13 15:00:00,54.96,55.11,54.75,54.85,465800.0,47.1218,47.2504,46.9417,47.0274,465800.0
2011-12-13 15:30:00,54.87,54.87,54.41,54.65,541300.0,47.0446,47.0446,46.6502,46.856,541300.0
2011-12-14 09:30:00,54.35,54.84,54.3,54.81,303900.0,46.5988,47.0189,46.5559,46.9932,303900.0
2011-12-14 10:00:00,54.79,54.86,54.44,54.58,236200.0,46.976,47.036,46.6759,46.796,236200.0
2011-12-14 10:30:00,54.57,54.58,54.4,54.43,164600.0,46.7874,46.796,46.6416,46.6673,164600.0
2011-12-14 11:00:00,54.43,54.5,54.35,54.49,184800.0,46.6673,46.7274,46.5988,46.7188,184800.0
2011-12-14 11:30:00,54.49,54.53,54.23,54.24,197400.0,46.7188,46.7531,46.4959,46.5044,197400.0
2011-12-14 12:00:00,54.25,54.4,54.24,54.3,182100.0,46.513,46.6416,46.5044,46.5559,182100.0
2011-12-14 12:30:00,54.29,54.4,54.26,54.29,172500.0,46.5473,46.6416,46.5216,46.5473,172500.0
2011-12-14 13:00:00,54.31,54.48,54.25,54.47,148300.0,46.5645,46.7102,46.513,46.7016,148300.0
2011-12-14 13:30:00,54.47,54.5,54.25,54.26,129800.0,46.7016,46.7274,46.513,46.5216,129800.0
2011-12-14 14:00:00,54.27,54.3,54.07,54.25,118900.0,46.5302,46.5559,46.3587,46.513,118900.0
2011-12-14 14:30:00,54.25,54.26,54.0,54.08,145900.0,46.513,46.5216,46.2987,46.3673,145900.0
2011-12-14 15:00:00,54.08,54.24,54.03,54.22,181900.0,46.3673,46.5044,46.3244,46.4873,181900.0
2011-12-14 15:30:00,54.21,54.26,54.02,54.07,458600.0,46.4787,46.5216,46.3158,46.3587,458600.0
2011-12-15 09:30:00,54.61,54.65,54.37,54.42,175000.0,46.8217,46.856,46.6159,46.6588,175000.0
2011-12-15 10:00:00,54.43,54.53,54.16,54.35,99600.0,46.6673,46.7531,46.4359,46.5988,99600.0
2011-12-15 10:30:00,54.34,54.37,54.06,54.19,76300.0,46.5902,46.6159,46.3501,46.4616,76300.0
2011-12-15 11:00:00,54.2,54.4,54.2,54.39,143100.0,46.4701,46.6416,46.4701,46.6331,143100.0
2011-12-15 11:30:00,54.39,54.44,54.29,54.33,180600.0,46.6331,46.6759,46.5473,46.5816,180600.0
2011-12-15 12:00:00,54.33,54.5,54.33,54.41,137700.0,46.5816,46.7274,46.5816,46.6502,137700.0
2011-12-15 12:30:00,54.42,54.49,54.37,54.48,98400.0,46.6588,46.7188,46.6159,46.7102,98400.0
2011-12-15 13:00:00,54.48,54.49,54.34,54.37,84000.0,46.7102,46.7188,46.5902,46.6159,84000.0
2011-12-15 13:30:00,54.38,54.47,54.27,54.35,122000.0,46.6245,46.7016,46.5302,46.5988,122000.0
2011-12-15 14:00:00,54.33,54.5,54.33,54.41,63100.0,46.5816,46.7274,46.5816,46.6502,63100.0
2011-12-15 14:30:00,54.41,54.44,54.27,54.37,60200.0,46.6502,46.6759,46.5302,46.6159,60200.0
2011-12-15 15:00:00,54.36,54.52,54.36,54.47,189000.0,46.6073,46.7445,46.6073,46.7016,189000.0
2011-12-15 15:30:00,54.46,54.5,54.27,54.36,384300.0,46.6931,46.7274,46.5302,46.6073,384300.0
2011-12-16 09:30:00,54.58,54.8,54.5,54.76,693400.0,46.967,47.1563,46.8982,47.1219,693400.0
2011-12-16 10:00:00,54.78,55.03,54.76,55.0,336900.0,47.1391,47.3542,47.1219,47.3284,336900.0
2011-12-16 10:30:00,55.0,55.21,55.0,55.2,279000.0,47.3284,47.5091,47.3284,47.5005,279000.0
2011-12-16 11:00:00,55.2,55.27,55.07,55.1,136000.0,47.5005,47.5607,47.3886,47.4145,136000.0
2011-12-16 11:30:00,55.12,55.14,54.75,54.75,150700.0,47.4317,47.4489,47.1133,47.1133,150700.0
2011-12-16 12:00:00,54.75,54.86,54.67,54.69,148000.0,47.1133,47.2079,47.0444,47.0616,148000.0
2011-12-16 12:30:00,54.68,54.77,54.56,54.73,224900.0,47.053,47.1305,46.9498,47.0961,224900.0
2011-12-16 13:00:00,54.73,54.89,54.69,54.83,95400.0,47.0961,47.2338,47.0616,47.1821,95400.0
2011-12-16 13:30:00,54.83,54.98,54.8,54.81,114400.0,47.1821,47.3112,47.1563,47.1649,114400.0
2011-12-16 14:00:00,54.82,54.88,54.72,54.73,142000.0,47.1735,47.2251,47.0875,47.0961,142000.0
2011-12-16 14:30:00,54.74,54.9,54.72,54.77,160200.0,47.1047,47.2424,47.0875,47.1305,160200.0
2011-12-16 15:00:00,54.76,54.83,54.6,54.61,177800.0,47.1219,47.1821,46.9842,46.9928,177800.0
2011-12-16 15:30:00,54.61,54.79,54.6,54.72,365000.0,46.9928,47.1477,46.9842,47.0875,365000.0
2011-12-19 09:30:00,54.95,54.99,54.72,54.88,216700.0,47.2854,47.3198,47.0875,47.2251,216700.0
2011-12-19 10:00:00,54.87,54.95,54.74,54.93,203300.0,47.2165,47.2854,47.1047,47.2682,203300.0
2011-12-19 10:30:00,54.95,55.04,54.8,54.86,190500.0,47.2854,47.3628,47.1563,47.2079,190500.0
2011-12-19 11:00:00,54.87,54.91,54.75,54.86,198700.0,47.2165,47.251,47.1133,47.2079,198700.0
2011-12-19 11:30:00,54.87,54.9,54.57,54.69,123500.0,47.2165,47.2424,46.9584,47.0616,123500.0
2011-12-19 12:00:00,54.68,54.77,54.61,54.71,93700.0,47.053,47.1305,46.9928,47.0789,93700.0
2011-12-19 12:30:00,54.71,54.72,54.58,54.65,73600.0,47.0789,47.0875,46.967,47.0272,73600.0
2011-12-19 13:00:00,54.66,54.68,54.55,54.58,76000.0,47.0358,47.053,46.9412,46.967,76000.0
2011-12-19 13:30:00,54.59,54.62,54.46,54.55,88200.0,46.9756,47.0014,46.8637,46.9412,88200.0
2011-12-19 14:00:00,54.55,54.58,54.5,54.55,95000.0,46.9412,46.967,46.8982,46.9412,95000.0
2011-12-19 14:30:00,54.55,54.6,54.35,54.47,142300.0,46.9412,46.9842,46.7691,46.8723,142300.0
2011-12-19 15:00:00,54.46,54.46,54.12,54.15,166400.0,46.8637,46.8637,46.5712,46.597,166400.0
2011-12-19 15:30:00,54.15,54.25,54.03,54.09,391400.0,46.597,46.683,46.4937,46.5453,391400.0
2011-12-20 09:30:00,54.62,54.83,54.3,54.79,412900.0,47.0014,47.1821,46.726,47.1477,412900.0
2011-12-20 10:00:00,54.8,54.94,54.74,54.93,316400.0,47.1563,47.2768,47.1047,47.2682,316400.0
2011-12-20 10:30:00,54.92,55.09,54.8,55.08,238800.0,47.2596,47.4059,47.1563,47.3972,238800.0
2011-12-20 11:00:00,55.08,55.25,55.08,55.25,146800.0,47.3972,47.5435,47.3972,47.5435,146800.0
2011-12-20 11:30:00,55.25,55.28,55.0,55.01,168100.0,47.5435,47.5694,47.3284,47.337,168100.0
2011-12-20 12:00:00,55.0,55.12,54.95,55.12,115100.0,47.3284,47.4317,47.2854,47.4317,115100.0
2011-12-20 12:30:00,55.11,55.24,55.1,55.21,80100.0,47.4231,47.5349,47.4145,47.5091,80100.0
2011-12-20 13:00:00,55.23,55.35,55.22,55.26,101500.0,47.5263,47.6296,47.5177,47.5521,101500.0
2011-12-20 13:30:00,55.27,55.29,55.23,55.23,77300.0,47.5607,47.578,47.5263,47.5263,77300.0
2011-12-20 14:00:00,55.25,55.26,55.14,55.18,110800.0,47.5435,47.5521,47.4489,47.4833,110800.0
2011-12-20 14:30:00,55.18,55.38,55.18,55.35,96100.0,47.4833,47.6554,47.4833,47.6296,96100.0
2011-12-20 15:00:00,55.34,55.48,55.32,55.47,204300.0,47.621,47.7415,47.6038,47.7329,204300.0
2011-12-20 15:30:00,55.48,55.6,55.42,55.45,477900.0,47.7415,47.8447,47.6898,47.7156,477900.0
2011-12-21 09:30:00,55.8,56.02,55.67,55.93,293600.0,48.0168,48.2061,47.905,48.1287,293600.0
2011-12-21 10:00:00,55.93,56.2,55.78,56.09,204400.0,48.1287,48.361,47.9996,48.2664,204400.0
2011-12-21 10:30:00,56.1,56.25,55.74,55.74,160200.0,48.275,48.4041,47.9652,47.9652,160200.0
2011-12-21 11:00:00,55.74,55.85,55.66,55.85,115700.0,47.9652,48.0598,47.8963,48.0598,115700.0
2011-12-21 11:30:00,55.84,56.11,55.84,56.05,199500.0,48.0512,48.2836,48.0512,48.232,199500.0
2011-12-21 12:00:00,56.06,56.17,55.94,56.0,176100.0,48.2406,48.3352,48.1373,48.1889,176100.0
2011-12-21 12:30:00,56.0,56.18,55.99,56.16,113700.0,48.1889,48.3438,48.1803,48.3266,113700.0
2011-12-21 13:00:00,56.16,56.27,56.1,56.15,106500.0,48.3266,48.4213,48.275,48.318,106500.0
2011-12-21 13:30:00,56.15,56.23,56.03,56.14,119500.0,48.318,48.3868,48.2147,48.3094,119500.0
2011-12-21 14:00:00,56.14,56.23,56.1,56.13,137400.0,48.3094,48.3868,48.275,48.3008,137400.0
2011-12-21 14:30:00,56.14,56.16,56.03,56.04,188000.0,48.3094,48.3266,48.2147,48.2233,188000.0
2011-12-21 15:00:00,56.04,56.09,56.0,56.01,237700.0,48.2233,48.2664,48.1889,48.1975,237700.0
2011-12-21 15:30:00,56.03,56.16,55.99,56.13,425700.0,48.2147,48.3266,48.1803,48.3008,425700.0
2011-12-22 09:30:00,56.23,56.47,56.04,56.22,155600.0,48.3868,48.5934,48.2233,48.3782,155600.0
2011-12-22 10:00:00,56.21,56.25,55.91,56.06,122400.0,48.3696,48.4041,48.1115,48.2406,122400.0
2011-12-22 10:30:00,56.07,56.11,55.79,55.92,117300.0,48.2492,48.2836,48.0082,48.1201,117300.0
2011-12-22 11:00:00,55.92,56.13,55.91,56.12,121100.0,48.1201,48.3008,48.1115,48.2922,121100.0
2011-12-22 11:30:00,56.13,56.21,56.02,56.07,82300.0,48.3008,48.3696,48.2061,48.2492,82300.0
2011-12-22 12:00:00,56.07,56.37,56.05,56.36,76400.0,48.2492,48.5073,48.232,48.4987,76400.0
2011-12-22 12:30:00,56.36,56.37,56.21,56.28,50500.0,48.4987,48.5073,48.3696,48.4299,50500.0
2011-12-22 13:00:00,56.27,56.38,56.23,56.37,64500.0,48.4213,48.5159,48.3868,48.5073,64500.0
2011-12-22 13:30:00,56.37,56.42,56.27,56.28,65400.0,48.5073,48.5503,48.4213,48.4299,65400.0
2011-12-22 14:00:00,56.27,56.34,56.19,56.31,62800.0,48.4213,48.4815,48.3524,48.4557,62800.0
2011-12-22 14:30:00,56.3,56.35,56.17,56.19,68800.0,48.4471,48.4901,48.3352,48.3524,68800.0
2011-12-22 15:00:00,56.19,56.45,56.18,56.44,109300.0,48.3524,48.5762,48.3438,48.5676,109300.0
2011-12-22 15:30:00,56.43,56.45,56.2,56.34,416900.0,48.5589,48.5762,48.361,48.4815,416900.0
2011-12-23 09:30:00,56.57,56.57,56.16,56.39,115200.0,48.6794,48.6794,48.3266,48.5245,115200.0
2011-12-23 10:00:00,56.39,56.43,56.27,56.31,80500.0,48.5245,48.5589,48.4213,48.4557,80500.0
2011-12-23 10:30:00,56.31,56.48,56.31,56.48,67900.0,48.4557,48.602,48.4557,48.602,67900.0
2011-12-23 11:00:00,56.48,56.63,56.47,56.63,69200.0,48.602,48.7311,48.5934,48.7311,69200.0
2011-12-23 11:30:00,56.64,56.8,56.63,56.74,104600.0,48.7397,48.8773,48.7311,48.8257,104600.0
2011-12-23 12:00:00,56.74,56.88,56.69,56.87,71000.0,48.8257,48.9462,48.7827,48.9376,71000.0
2011-12-23 12:30:00,56.87,56.95,56.86,56.92,63200.0,48.9376,49.0064,48.929,48.9806,63200.0
2011-12-23 13:00:00,56.92,56.94,56.82,56.86,47000.0,48.9806,48.9978,48.8945,48.929,47000.0
2011-12-23 13:30:00,56.86,56.92,56.77,56.92,38500.0,48.929,48.9806,48.8515,48.9806,38500.0
2011-12-23 14:00:00,56.91,56.95,56.87,56.89,56400.0,48.972,49.0064,48.9376,48.9548,56400.0
2011-12-23 14:30:00,56.89,56.89,56.84,56.86,39100.0,48.9548,48.9548,48.9118,48.929,39100.0
2011-12-23 15:00:00,56.86,56.88,56.74,56.74,77000.0,48.929,48.9462,48.8257,48.8257,77000.0
2011-12-23 15:30:00,56.74,56.92,56.69,56.91,174400.0,48.8257,48.9806,48.7827,48.972,174400.0
2011-12-27 09:30:00,56.95,57.0,56.82,56.97,159800.0,49.0064,49.0494,48.8945,49.0236,159800.0
2011-12-27 10:00:00,56.97,57.1,56.94,57.06,111300.0,49.0236,49.1355,48.9978,49.1011,111300.0
2011-12-27 10:30:00,57.07,57.08,56.89,56.95,62600.0,49.1097,49.1183,48.9548,49.0064,62600.0
2011-12-27 11:00:00,56.97,57.07,56.96,57.06,154400.0,49.0236,49.1097,49.015,49.1011,154400.0
2011-12-27 11:30:00,57.06,57.1,57.06,57.09,49200.0,49.1011,49.1355,49.1011,49.1269,49200.0
2011-12-27 12:00:00,57.1,57.18,57.1,57.18,65000.0,49.1355,49.2043,49.1355,49.2043,65000.0
2011-12-27 12:30:00,57.19,57.25,57.19,57.24,57900.0,49.2129,49.2646,49.2129,49.256,57900.0
2011-12-27 13:00:00,57.24,57.25,57.21,57.23,66300.0,49.256,49.2646,49.2302,49.2474,66300.0
2011-12-27 13:30:00,57.23,57.25,57.22,57.24,56300.0,49.2474,49.2646,49.2388,49.256,56300.0
2011-12-27 14:00:00,57.24,57.25,57.24,57.24,54300.0,49.256,49.2646,49.256,49.256,54300.0
2011-12-27 14:30:00,57.25,57.33,57.2,57.33,89100.0,49.2646,49.3334,49.2215,49.3334,89100.0
2011-12-27 15:00:00,57.33,57.41,57.31,57.34,90300.0,49.3334,49.4023,49.3162,49.342,90300.0
2011-12-27 15:30:00,57.34,57.36,57.22,57.25,168300.0,49.342,49.3592,49.2388,49.2646,168300.0
2011-12-28 09:30:00,57.25,57.25,56.82,56.98,160000.0,49.2646,49.2646,48.8945,49.0322,160000.0
2011-12-28 10:00:00,56.98,57.02,56.85,56.86,106700.0,49.0322,49.0667,48.9204,48.929,106700.0
2011-12-28 10:30:00,56.87,57.0,56.83,56.94,115600.0,48.9376,49.0494,48.9032,48.9978,115600.0
2011-12-28 11:00:00,56.93,56.97,56.81,56.83,104000.0,48.9892,49.0236,48.8859,48.9032,104000.0
2011-12-28 11:30:00,56.83,56.87,56.69,56.71,92300.0,48.9032,48.9376,48.7827,48.7999,92300.0
2011-12-28 12:00:00,56.71,56.77,56.6,56.71,63600.0,48.7999,48.8515,48.7052,48.7999,63600.0
2011-12-28 12:30:00,56.71,56.73,56.53,56.6,53800.0,48.7999,48.8171,48.645,48.7052,53800.0
2011-12-28 13:00:00,56.6,56.65,56.58,56.62,41800.0,48.7052,48.7483,48.688,48.7224,41800.0
2011-12-28 13:30:00,56.62,56.67,56.57,56.63,51000.0,48.7224,48.7655,48.6794,48.7311,51000.0
2011-12-28 14:00:00,56.63,56.75,56.54,56.71,113000.0,48.7311,48.8343,48.6536,48.7999,113000.0
2011-12-28 14:30:00,56.72,56.72,56.57,56.57,75800.0,48.8085,48.8085,48.6794,48.6794,75800.0
2011-12-28 15:00:00,56.58,56.58,56.41,56.45,108900.0,48.688,48.688,48.5417,48.5762,108900.0
2011-12-28 15:30:00,56.45,56.6,56.45,56.56,287000.0,48.5762,48.7052,48.5762,48.6708,287000.0
2011-12-29 09:30:00,56.62,56.97,56.58,56.86,113800.0,48.7224,49.0236,48.688,48.929,113800.0
2011-12-29 10:00:00,56.88,56.96,56.86,56.96,194100.0,48.9462,49.015,48.929,49.015,194100.0
2011-12-29 10:30:00,56.96,57.01,56.93,56.94,131700.0,49.015,49.058,48.9892,48.9978,131700.0
2011-12-29 11:00:00,56.95,57.13,56.93,57.11,151800.0,49.0064,49.1613,48.9892,49.1441,151800.0
2011-12-29 11:30:00,57.1,57.3,57.09,57.3,141500.0,49.1355,49.3076,49.1269,49.3076,141500.0
2011-12-29 12:00:00,57.29,57.33,57.24,57.32,81600.0,49.299,49.3334,49.256,49.3248,81600.0
2011-12-29 12:30:00,57.32,57.44,57.29,57.42,105100.0,49.3248,49.4281,49.299,49.4109,105100.0
2011-12-29 13:00:00,57.42,57.5,57.38,57.45,161900.0,49.4109,49.4797,49.3764,49.4367,161900.0
2011-12-29 13:30:00,57.45,57.48,57.39,57.46,94100.0,49.4367,49.4625,49.385,49.4453,94100.0
2011-12-29 14:00:00,57.45,57.52,57.44,57.44,98900.0,49.4367,49.4969,49.4281,49.4281,98900.0
2011-12-29 14:30:00,57.44,57.61,57.44,57.6,139200.0,49.4281,49.5744,49.4281,49.5658,139200.0
2011-12-29 15:00:00,57.6,57.7,57.55,57.55,144200.0,49.5658,49.6518,49.5227,49.5227,144200.0
2011-12-29 15:30:00,57.55,57.68,57.54,57.63,311200.0,49.5227,49.6346,49.5141,49.5916,311200.0
2011-12-30 09:30:00,57.55,57.85,57.46,57.84,141600.0,49.5227,49.7809,49.4453,49.7723,141600.0
2011-12-30 10:00:00,57.85,57.94,57.84,57.88,93900.0,49.7809,49.8583,49.7723,49.8067,93900.0
2011-12-30 10:30:00,57.88,57.99,57.84,57.94,80500.0,49.8067,49.9014,49.7723,49.8583,80500.0
2011-12-30 11:00:00,57.95,58.1,57.91,58.1,107800.0,49.8669,49.996,49.8325,49.996,107800.0
2011-12-30 11:30:00,58.09,58.13,58.06,58.1,76700.0,49.9874,50.0218,49.9616,49.996,76700.0
2011-12-30 12:00:00,58.1,58.11,58.07,58.1,47100.0,49.996,50.0046,49.9702,49.996,47100.0
2011-12-30 12:30:00,58.09,58.13,58.08,58.09,58900.0,49.9874,50.0218,49.9788,49.9874,58900.0
2011-12-30 13:00:00,58.08,58.08,58.03,58.05,39600.0,49.9788,49.9788,49.9358,49.953,39600.0
2011-12-30 13:30:00,58.05,58.09,58.05,58.09,39800.0,49.953,49.9874,49.953,49.9874,39800.0
2011-12-30 14:00:00,58.09,58.09,57.94,57.97,52000.0,49.9874,49.9874,49.8583,49.8841,52000.0
2011-12-30 14:30:00,57.97,57.98,57.95,57.96,49400.0,49.8841,49.8927,49.8669,49.8755,49400.0
2011-12-30 15:00:00,57.96,58.03,57.95,57.98,99900.0,49.8755,49.9358,49.8669,49.8927,99900.0
2011-12-30 15:30:00,57.97,57.98,57.81,57.82,195600.0,49.8841,49.8927,49.7465,49.7551,195600.0
2012-01-03 09:30:00,58.31,58.58,57.92,58.26,255800.0,50.1767,50.4091,49.8411,50.1337,255800.0
2012-01-03 10:00:00,58.28,58.54,58.24,58.52,139000.0,50.1509,50.3746,50.1165,50.3574,139000.0
2012-01-03 10:30:00,58.52,58.56,58.31,58.34,110800.0,50.3574,50.3918,50.1767,50.2025,110800.0
2012-01-03 11:00:00,58.34,58.34,58.25,58.26,79400.0,50.2025,50.2025,50.1251,50.1337,79400.0
2012-01-03 11:30:00,58.27,58.31,58.06,58.06,136000.0,50.1423,50.1767,49.9616,49.9616,136000.0
2012-01-03 12:00:00,58.05,58.06,57.92,58.0,91800.0,49.953,49.9616,49.8411,49.91,91800.0
2012-01-03 12:30:00,58.0,58.0,57.73,57.82,132500.0,49.91,49.91,49.6776,49.7551,132500.0
2012-01-03 13:00:00,57.82,57.92,57.71,57.84,136100.0,49.7551,49.8411,49.6604,49.7723,136100.0
2012-01-03 13:30:00,57.84,58.01,57.81,57.98,101100.0,49.7723,49.9186,49.7465,49.8927,101100.0
2012-01-03 14:00:00,57.98,58.01,57.84,57.89,111300.0,49.8927,49.9186,49.7723,49.8153,111300.0
2012-01-03 14:30:00,57.89,58.01,57.87,58.0,108700.0,49.8153,49.9186,49.7981,49.91,108700.0
2012-01-03 15:00:00,58.0,58.03,57.92,57.99,172900.0,49.91,49.9358,49.8411,49.9014,172900.0
2012-01-03 15:30:00,57.98,58.2,57.92,58.01,393500.0,49.8927,50.0821,49.8411,49.9186,393500.0
2012-01-04 09:30:00,57.82,58.25,57.81,58.13,154600.0,49.7551,50.1251,49.7465,50.0218,154600.0
2012-01-04 10:00:00,58.13,58.17,57.88,57.89,116900.0,50.0218,50.0562,49.8067,49.8153,116900.0
2012-01-04 10:30:00,57.88,57.88,57.77,57.81,105100.0,49.8067,49.8067,49.712,49.7465,105100.0
2012-01-04 11:00:00,57.82,58.13,57.81,58.13,80000.0,49.7551,50.0218,49.7465,50.0218,80000.0
2012-01-04 11:30:00,58.14,58.16,58.08,58.1,81500.0,50.0304,50.0476,49.9788,49.996,81500.0
2012-01-04 12:00:00,58.1,58.26,58.1,58.25,89100.0,49.996,50.1337,49.996,50.1251,89100.0
2012-01-04 12:30:00,58.25,58.36,58.25,58.32,76200.0,50.1251,50.2197,50.1251,50.1853,76200.0
2012-01-04 13:00:00,58.31,58.32,58.2,58.22,51000.0,50.1767,50.1853,50.0821,50.0993,51000.0
2012-01-04 13:30:00,58.22,58.28,58.18,58.22,104900.0,50.0993,50.1509,50.0649,50.0993,104900.0
2012-01-04 14:00:00,58.22,58.22,58.07,58.14,68800.0,50.0993,50.0993,49.9702,50.0304,68800.0
2012-01-04 14:30:00,58.14,58.16,58.04,58.11,191800.0,50.0304,50.0476,49.9444,50.0046,191800.0
2012-01-04 15:00:00,58.09,58.09,57.98,58.0,151500.0,49.9874,49.9874,49.8927,49.91,151500.0
2012-01-04 15:30:00,58.01,58.1,57.99,58.06,319600.0,49.9186,49.996,49.9014,49.9616,319600.0
2012-01-05 09:30:00,57.93,57.93,57.55,57.76,142100.0,49.8497,49.8497,49.5227,49.7034,142100.0
2012-01-05 10:00:00,57.72,57.84,57.53,57.73,150200.0,49.669,49.7723,49.5055,49.6776,150200.0
2012-01-05 10:30:00,57.74,57.74,57.45,57.45,153100.0,49.6862,49.6862,49.4367,49.4367,153100.0
2012-01-05 11:00:00,57.46,57.67,57.44,57.66,112600.0,49.4453,49.626,49.4281,49.6174,112600.0
2012-01-05 11:30:00,57.66,57.87,57.59,57.8,118800.0,49.6174,49.7981,49.5571,49.7379,118800.0
2012-01-05 12:00:00,57.81,57.89,57.7,57.86,98600.0,49.7465,49.8153,49.6518,49.7895,98600.0
2012-01-05 12:30:00,57.87,58.04,57.83,58.02,139100.0,49.7981,49.9444,49.7637,49.9272,139100.0
2012-01-05 13:00:00,58.02,58.05,57.89,57.99,155500.0,49.9272,49.953,49.8153,49.9014,155500.0
2012-01-05 13:30:00,57.99,58.29,57.98,58.25,102100.0,49.9014,50.1595,49.8927,50.1251,102100.0
2012-01-05 14:00:00,58.25,58.28,58.1,58.13,65200.0,50.1251,50.1509,49.996,50.0218,65200.0
2012-01-05 14:30:00,58.13,58.26,58.13,58.14,49400.0,50.0218,50.1337,50.0218,50.0304,49400.0
2012-01-05 15:00:00,58.12,58.26,58.08,58.22,98700.0,50.0132,50.1337,49.9788,50.0993,98700.0
2012-01-05 15:30:00,58.22,58.3,58.11,58.18,193800.0,50.0993,50.1681,50.0046,50.0649,193800.0
2012-01-06 09:30:00,58.24,58.32,57.86,57.97,92800.0,50.1165,50.1853,49.7895,49.8841,92800.0
2012-01-06 10:00:00,57.95,58.13,57.88,57.95,78400.0,49.8669,50.0218,49.8067,49.8669,78400.0
2012-01-06 10:30:00,57.96,58.07,57.93,57.98,92900.0,49.8755,49.9702,49.8497,49.8927,92900.0
2012-01-06 11:00:00,57.99,58.2,57.99,58.12,64700.0,49.9014,50.0821,49.9014,50.0132,64700.0
2012-01-06 11:30:00,58.14,58.27,58.11,58.19,68800.0,50.0304,50.1423,50.0046,50.0735,68800.0
2012-01-06 12:00:00,58.18,58.32,58.13,58.31,59200.0,50.0649,50.1853,50.0218,50.1767,59200.0
2012-01-06 12:30:00,58.31,58.35,58.22,58.26,45500.0,50.1767,50.2111,50.0993,50.1337,45500.0
2012-01-06 13:00:00,58.25,58.34,58.25,58.28,39200.0,50.1251,50.2025,50.1251,50.1509,39200.0
2012-01-06 13:30:00,58.3,58.53,58.28,58.45,81800.0,50.1681,50.366,50.1509,50.2972,81800.0
2012-01-06 14:00:00,58.45,58.5,58.39,58.4,49300.0,50.2972,50.3402,50.2456,50.2542,49300.0
2012-01-06 14:30:00,58.4,58.44,58.35,58.37,40100.0,50.2542,50.2886,50.2111,50.2283,40100.0
2012-01-06 15:00:00,58.37,58.44,58.32,58.35,119800.0,50.2283,50.2886,50.1853,50.2111,119800.0
2012-01-06 15:30:00,58.35,58.38,58.25,58.28,187600.0,50.2111,50.237,50.1251,50.1509,187600.0
2012-01-09 09:30:00,58.48,58.55,58.25,58.3,119200.0,50.323,50.3832,50.1251,50.1681,119200.0
2012-01-09 10:00:00,58.28,58.35,58.18,58.27,68000.0,50.1509,50.2111,50.0649,50.1423,68000.0
2012-01-09 10:30:00,58.27,58.33,58.13,58.17,60500.0,50.1423,50.1939,50.0218,50.0562,60500.0
2012-01-09 11:00:00,58.16,58.18,57.98,58.01,147900.0,50.0476,50.0649,49.8927,49.9186,147900.0
2012-01-09 11:30:00,58.01,58.12,57.99,58.07,81400.0,49.9186,50.0132,49.9014,49.9702,81400.0
2012-01-09 12:00:00,58.08,58.13,58.0,58.11,101800.0,49.9788,50.0218,49.91,50.0046,101800.0
2012-01-09 12:30:00,58.12,58.34,58.07,58.33,83500.0,50.0132,50.2025,49.9702,50.1939,83500.0
2012-01-09 13:00:00,58.34,58.46,58.3,58.45,65300.0,50.2025,50.3058,50.1681,50.2972,65300.0
2012-01-09 13:30:00,58.46,58.5,58.4,58.49,58000.0,50.3058,50.3402,50.2542,50.3316,58000.0
2012-01-09 14:00:00,58.49,58.56,58.46,58.5,61000.0,50.3316,50.3918,50.3058,50.3402,61000.0
2012-01-09 14:30:00,58.51,58.56,58.36,58.36,48800.0,50.3488,50.3918,50.2197,50.2197,48800.0
2012-01-09 15:00:00,58.37,58.45,58.3,58.33,82600.0,50.2283,50.2972,50.1681,50.1939,82600.0
2012-01-09 15:30:00,58.33,58.56,58.31,58.55,373800.0,50.1939,50.3918,50.1767,50.3832,373800.0
2012-01-10 09:30:00,58.91,59.19,58.71,59.02,145300.0,50.693,50.934,50.5209,50.7877,145300.0
2012-01-10 10:00:00,59.01,59.08,58.97,59.07,155900.0,50.7791,50.8393,50.7447,50.8307,155900.0
2012-01-10 10:30:00,59.07,59.19,59.02,59.16,87000.0,50.8307,50.934,50.7877,50.9082,87000.0
2012-01-10 11:00:00,59.17,59.38,59.13,59.3,101000.0,50.9168,51.0975,50.8823,51.0286,101000.0
2012-01-10 11:30:00,59.3,59.3,59.15,59.25,91000.0,51.0286,51.0286,50.8996,50.9856,91000.0
2012-01-10 12:00:00,59.24,59.27,59.09,59.11,58500.0,50.977,51.0028,50.8479,50.8651,58500.0
2012-01-10 12:30:00,59.1,59.22,59.05,59.1,83500.0,50.8565,50.9598,50.8135,50.8565,83500.0
2012-01-10 13:00:00,59.09,59.11,58.95,59.04,84900.0,50.8479,50.8651,50.7274,50.8049,84900.0
2012-01-10 13:30:00,59.04,59.12,59.03,59.06,67900.0,50.8049,50.8737,50.7963,50.8221,67900.0
2012-01-10 14:00:00,59.06,59.12,58.98,59.09,96800.0,50.8221,50.8737,50.7533,50.8479,96800.0
2012-01-10 14:30:00,59.09,59.1,58.99,59.03,98400.0,50.8479,50.8565,50.7619,50.7963,98400.0
2012-01-10 15:00:00,59.04,59.05,58.91,58.91,167800.0,50.8049,50.8135,50.693,50.693,167800.0
2012-01-10 15:30:00,58.92,58.97,58.8,58.87,563000.0,50.7016,50.7447,50.5984,50.6586,563000.0
2012-01-11 09:30:00,58.81,59.02,58.44,58.91,157800.0,50.607,50.7877,50.2886,50.693,157800.0
2012-01-11 10:00:00,58.92,59.22,58.85,59.11,107900.0,50.7016,50.9598,50.6414,50.8651,107900.0
2012-01-11 10:30:00,59.1,59.24,59.08,59.09,85800.0,50.8565,50.977,50.8393,50.8479,85800.0
2012-01-11 11:00:00,59.09,59.18,59.06,59.13,97700.0,50.8479,50.9254,50.8221,50.8823,97700.0
2012-01-11 11:30:00,59.15,59.17,59.11,59.13,73000.0,50.8996,50.9168,50.8651,50.8823,73000.0
2012-01-11 12:00:00,59.14,59.22,59.08,59.21,74000.0,50.8909,50.9598,50.8393,50.9512,74000.0
2012-01-11 12:30:00,59.21,59.3,59.14,59.3,63900.0,50.9512,51.0286,50.8909,51.0286,63900.0
2012-01-11 13:00:00,59.3,59.47,59.29,59.46,61900.0,51.0286,51.1749,51.02,51.1663,61900.0
2012-01-11 13:30:00,59.46,59.53,59.35,59.35,85300.0,51.1663,51.2265,51.0717,51.0717,85300.0
2012-01-11 14:00:00,59.35,59.43,59.33,59.37,82200.0,51.0717,51.1405,51.0544,51.0889,82200.0
2012-01-11 14:30:00,59.37,59.48,59.32,59.46,66000.0,51.0889,51.1835,51.0458,51.1663,66000.0
2012-01-11 15:00:00,59.46,59.47,59.21,59.35,210600.0,51.1663,51.1749,50.9512,51.0717,210600.0
2012-01-11 15:30:00,59.35,59.36,59.23,59.33,300500.0,51.0717,51.0803,50.9684,51.0544,300500.0
2012-01-12 09:30:00,59.47,59.8,59.43,59.59,132000.0,51.1749,51.4589,51.1405,51.2782,132000.0
2012-01-12 10:00:00,59.57,59.6,59.23,59.38,92300.0,51.261,51.2868,50.9684,51.0975,92300.0
2012-01-12 10:30:00,59.36,59.48,59.23,59.34,80600.0,51.0803,51.1835,50.9684,51.0631,80600.0
2012-01-12 11:00:00,59.33,59.54,59.31,59.5,63700.0,51.0544,51.2352,51.0372,51.2007,63700.0
2012-01-12 11:30:00,59.49,59.57,59.45,59.56,46900.0,51.1921,51.261,51.1577,51.2524,46900.0
2012-01-12 12:00:00,59.56,59.69,59.54,59.67,58600.0,51.2524,51.3642,51.2352,51.347,58600.0
2012-01-12 12:30:00,59.67,59.68,59.47,59.51,116100.0,51.347,51.3556,51.1749,51.2093,116100.0
2012-01-12 13:00:00,59.52,59.63,59.51,59.59,99400.0,51.2179,51.3126,51.2093,51.2782,99400.0
2012-01-12 13:30:00,59.59,59.61,59.53,59.57,163400.0,51.2782,51.2954,51.2265,51.261,163400.0
2012-01-12 14:00:00,59.57,59.62,59.56,59.61,110100.0,51.261,51.304,51.2524,51.2954,110100.0
2012-01-12 14:30:00,59.6,59.8,59.6,59.7,138200.0,51.2868,51.4589,51.2868,51.3728,138200.0
2012-01-12 15:00:00,59.7,59.84,59.66,59.82,148700.0,51.3728,51.4933,51.3384,51.4761,148700.0
2012-01-12 15:30:00,59.82,59.88,59.74,59.81,200400.0,51.4761,51.5277,51.4073,51.4675,200400.0
2012-01-13 09:30:00,59.57,59.73,59.47,59.71,172600.0,51.261,51.3987,51.1749,51.3814,172600.0
2012-01-13 10:00:00,59.73,59.76,59.38,59.63,175500.0,51.3987,51.4245,51.0975,51.3126,175500.0
2012-01-13 10:30:00,59.61,59.65,59.51,59.63,113200.0,51.2954,51.3298,51.2093,51.3126,113200.0
2012-01-13 11:00:00,59.63,59.67,59.6,59.65,72900.0,51.3126,51.347,51.2868,51.3298,72900.0
2012-01-13 11:30:00,59.66,59.7,59.61,59.65,90200.0,51.3384,51.3728,51.2954,51.3298,90200.0
2012-01-13 12:00:00,59.65,59.65,59.58,59.61,52600.0,51.3298,51.3298,51.2696,51.2954,52600.0
2012-01-13 12:30:00,59.61,59.69,59.58,59.67,59000.0,51.2954,51.3642,51.2696,51.347,59000.0
2012-01-13 13:00:00,59.68,59.68,59.6,59.66,82400.0,51.3556,51.3556,51.2868,51.3384,82400.0
2012-01-13 13:30:00,59.65,59.72,59.6,59.7,70700.0,51.3298,51.39,51.2868,51.3728,70700.0
2012-01-13 14:00:00,59.7,59.77,59.68,59.73,77000.0,51.3728,51.4331,51.3556,51.3987,77000.0
2012-01-13 14:30:00,59.73,59.8,59.7,59.75,91700.0,51.3987,51.4589,51.3728,51.4159,91700.0
2012-01-13 15:00:00,59.74,59.8,59.66,59.73,118800.0,51.4073,51.4589,51.3384,51.3987,118800.0
2012-01-13 15:30:00,59.73,59.77,59.65,59.69,252200.0,51.3987,51.4331,51.3298,51.3642,252200.0
2012-01-17 09:30:00,60.09,60.18,59.86,59.95,286200.0,51.7084,51.7859,51.5105,51.588,286200.0
2012-01-17 10:00:00,59.97,59.98,59.58,59.6,111500.0,51.6052,51.6138,51.2696,51.2868,111500.0
2012-01-17 10:30:00,59.62,59.75,59.57,59.73,84400.0,51.304,51.4159,51.261,51.3987,84400.0
2012-01-17 11:00:00,59.73,59.77,59.65,59.72,86500.0,51.3987,51.4331,51.3298,51.39,86500.0
2012-01-17 11:30:00,59.74,59.79,59.69,59.74,83200.0,51.4073,51.4503,51.3642,51.4073,83200.0
2012-01-17 12:00:00,59.74,59.76,59.72,59.76,81300.0,51.4073,51.4245,51.39,51.4245,81300.0
2012-01-17 12:30:00,59.75,59.76,59.64,59.71,47700.0,51.4159,51.4245,51.3212,51.3814,47700.0
2012-01-17 13:00:00,59.71,59.75,59.69,59.72,47900.0,51.3814,51.4159,51.3642,51.39,47900.0
2012-01-17 13:30:00,59.73,59.73,59.65,59.66,67800.0,51.3987,51.3987,51.3298,51.3384,67800.0
2012-01-17 14:00:00,59.66,59.69,59.63,59.63,90500.0,51.3384,51.3642,51.3126,51.3126,90500.0
2012-01-17 14:30:00,59.63,59.64,59.5,59.53,94500.0,51.3126,51.3212,51.2007,51.2265,94500.0
2012-01-17 15:00:00,59.53,59.57,59.46,59.55,123000.0,51.2265,51.261,51.1663,51.2438,123000.0
2012-01-17 15:30:00,59.55,59.69,59.55,59.61,249900.0,51.2438,51.3642,51.2438,51.2954,249900.0
2012-01-18 09:30:00,59.65,60.18,59.5,60.06,116400.0,51.3298,51.7859,51.2007,51.6826,116400.0
2012-01-18 10:00:00,60.1,60.36,60.09,60.25,160900.0,51.717,51.9408,51.7084,51.8461,160900.0
2012-01-18 10:30:00,60.26,60.41,60.24,60.33,135100.0,51.8547,51.9838,51.8375,51.915,135100.0
2012-01-18 11:00:00,60.32,60.4,60.17,60.17,80700.0,51.9064,51.9752,51.7773,51.7773,80700.0
2012-01-18 11:30:00,60.17,60.25,60.14,60.19,51100.0,51.7773,51.8461,51.7515,51.7945,51100.0
2012-01-18 12:00:00,60.18,60.36,60.18,60.31,44700.0,51.7859,51.9408,51.7859,51.8978,44700.0
2012-01-18 12:30:00,60.31,60.38,60.27,60.31,83800.0,51.8978,51.958,51.8633,51.8978,83800.0
2012-01-18 13:00:00,60.31,60.37,60.24,60.34,114000.0,51.8978,51.9494,51.8375,51.9236,114000.0
2012-01-18 13:30:00,60.35,60.45,60.26,60.26,71200.0,51.9322,52.0182,51.8547,51.8547,71200.0
2012-01-18 14:00:00,60.26,60.31,60.24,60.31,90400.0,51.8547,51.8978,51.8375,51.8978,90400.0
2012-01-18 14:30:00,60.31,60.39,60.27,60.39,52400.0,51.8978,51.9666,51.8633,51.9666,52400.0
2012-01-18 15:00:00,60.39,60.6,60.39,60.57,108000.0,51.9666,52.1473,51.9666,52.1215,108000.0
2012-01-18 15:30:00,60.56,60.62,60.45,60.51,325600.0,52.1129,52.1645,52.0182,52.0699,325600.0
2012-01-19 09:30:00,60.49,60.6,60.08,60.49,237100.0,52.0526,52.1473,51.6998,52.0526,237100.0
2012-01-19 10:00:00,60.48,60.5,60.39,60.46,251700.0,52.044,52.0612,51.9666,52.0268,251700.0
2012-01-19 10:30:00,60.46,60.48,60.38,60.39,179600.0,52.0268,52.044,51.958,51.9666,179600.0
2012-01-19 11:00:00,60.39,60.39,60.22,60.24,194200.0,51.9666,51.9666,51.8203,51.8375,194200.0
2012-01-19 11:30:00,60.24,60.27,60.17,60.24,131500.0,51.8375,51.8633,51.7773,51.8375,131500.0
2012-01-19 12:00:00,60.23,60.24,60.1,60.15,135800.0,51.8289,51.8375,51.717,51.7601,135800.0
2012-01-19 12:30:00,60.15,60.27,60.14,60.26,157500.0,51.7601,51.8633,51.7515,51.8547,157500.0
2012-01-19 13:00:00,60.26,60.26,60.19,60.21,115400.0,51.8547,51.8547,51.7945,51.8117,115400.0
2012-01-19 13:30:00,60.21,60.3,60.18,60.22,158000.0,51.8117,51.8891,51.7859,51.8203,158000.0
2012-01-19 14:00:00,60.22,60.28,60.18,60.26,171500.0,51.8203,51.8719,51.7859,51.8547,171500.0
2012-01-19 14:30:00,60.26,60.31,60.19,60.23,212000.0,51.8547,51.8978,51.7945,51.8289,212000.0
2012-01-19 15:00:00,60.23,60.23,60.14,60.21,190900.0,51.8289,51.8289,51.7515,51.8117,190900.0
2012-01-19 15:30:00,60.21,60.24,60.06,60.17,532300.0,51.8117,51.8375,51.6826,51.7773,532300.0
2012-01-20 09:30:00,60.21,60.79,60.16,60.5,363400.0,51.8117,52.3108,51.7687,52.0612,363400.0
2012-01-20 10:00:00,60.49,60.65,60.3,60.65,106500.0,52.0526,52.1903,51.8891,52.1903,106500.0
2012-01-20 10:30:00,60.65,60.72,60.54,60.63,124000.0,52.1903,52.2506,52.0957,52.1731,124000.0
2012-01-20 11:00:00,60.63,60.64,60.51,60.52,94900.0,52.1731,52.1817,52.0699,52.0785,94900.0
2012-01-20 11:30:00,60.51,60.51,60.39,60.44,138800.0,52.0699,52.0699,51.9666,52.0096,138800.0
2012-01-20 12:00:00,60.44,60.44,60.34,60.34,55900.0,52.0096,52.0096,51.9236,51.9236,55900.0
2012-01-20 12:30:00,60.35,60.4,60.3,60.34,78500.0,51.9322,51.9752,51.8891,51.9236,78500.0
2012-01-20 13:00:00,60.34,60.41,60.28,60.38,64400.0,51.9236,51.9838,51.8719,51.958,64400.0
2012-01-20 13:30:00,60.39,60.48,60.35,60.35,53600.0,51.9666,52.044,51.9322,51.9322,53600.0
2012-01-20 14:00:00,60.35,60.41,60.33,60.33,56800.0,51.9322,51.9838,51.915,51.915,56800.0
2012-01-20 14:30:00,60.33,60.4,60.3,60.31,123100.0,51.915,51.9752,51.8891,51.8978,123100.0
2012-01-20 15:00:00,60.31,60.32,60.22,60.23,118500.0,51.8978,51.9064,51.8203,51.8289,118500.0
2012-01-20 15:30:00,60.24,60.41,60.22,60.38,275700.0,51.8375,51.9838,51.8203,51.958,275700.0
2012-01-23 09:30:00,60.46,60.75,60.23,60.74,91800.0,52.0268,52.2764,51.8289,52.2678,91800.0
2012-01-23 10:00:00,60.74,60.8,60.61,60.76,61900.0,52.2678,52.3194,52.1559,52.285,61900.0
2012-01-23 10:30:00,60.75,60.82,60.55,60.6,68500.0,52.2764,52.3366,52.1043,52.1473,68500.0
2012-01-23 11:00:00,60.6,60.61,60.44,60.48,91700.0,52.1473,52.1559,52.0096,52.044,91700.0
2012-01-23 11:30:00,60.49,60.54,60.39,60.51,52200.0,52.0526,52.0957,51.9666,52.0699,52200.0
2012-01-23 12:00:00,60.5,60.52,60.34,60.52,61300.0,52.0612,52.0785,51.9236,52.0785,61300.0
2012-01-23 12:30:00,60.52,60.52,60.47,60.5,37800.0,52.0785,52.0785,52.0354,52.0612,37800.0
2012-01-23 13:00:00,60.51,60.65,60.5,60.64,56400.0,52.0699,52.1903,52.0612,52.1817,56400.0
2012-01-23 13:30:00,60.64,60.71,60.63,60.71,46500.0,52.1817,52.242,52.1731,52.242,46500.0
2012-01-23 14:00:00,60.71,60.73,60.51,60.52,79500.0,52.242,52.2592,52.0699,52.0785,79500.0
2012-01-23 14:30:00,60.52,60.56,60.37,60.53,151200.0,52.0785,52.1129,51.9494,52.0871,151200.0
2012-01-23 15:00:00,60.52,60.57,60.49,60.49,87400.0,52.0785,52.1215,52.0526,52.0526,87400.0
2012-01-23 15:30:00,60.5,60.55,60.39,60.4,242100.0,52.0612,52.1043,51.9666,51.9752,242100.0
2012-01-24 09:30:00,60.28,61.39,60.28,60.68,384700.0,51.8719,52.8271,51.8719,52.2161,384700.0
2012-01-24 10:00:00,60.67,60.84,60.48,60.48,179700.0,52.2075,52.3538,52.044,52.044,179700.0
2012-01-24 10:30:00,60.49,60.64,60.42,60.54,156100.0,52.0526,52.1817,51.9924,52.0957,156100.0
2012-01-24 11:00:00,60.55,60.81,60.52,60.67,140900.0,52.1043,52.328,52.0785,52.2075,140900.0
2012-01-24 11:30:00,60.65,60.76,60.58,60.67,199500.0,52.1903,52.285,52.1301,52.2075,199500.0
2012-01-24 12:00:00,60.67,60.78,60.66,60.76,142400.0,52.2075,52.3022,52.1989,52.285,142400.0
2012-01-24 12:30:00,60.77,60.8,60.7,60.77,97100.0,52.2936,52.3194,52.2334,52.2936,97100.0
2012-01-24 13:00:00,60.77,60.79,60.65,60.71,100300.0,52.2936,52.3108,52.1903,52.242,100300.0
2012-01-24 13:30:00,60.71,60.76,60.7,60.75,66200.0,52.242,52.285,52.2334,52.2764,66200.0
2012-01-24 14:00:00,60.75,60.96,60.73,60.95,78900.0,52.2764,52.4571,52.2592,52.4485,78900.0
2012-01-24 14:30:00,60.94,61.0,60.87,60.94,195500.0,52.4399,52.4915,52.3796,52.4399,195500.0
2012-01-24 15:00:00,60.93,61.02,60.91,61.02,124600.0,52.4313,52.5087,52.4141,52.5087,124600.0
2012-01-24 15:30:00,61.01,61.04,60.91,61.0,312700.0,52.5001,52.5259,52.4141,52.4915,312700.0
2012-01-25 09:30:00,60.54,60.79,60.47,60.77,133900.0,52.0957,52.3108,52.0354,52.2936,133900.0
2012-01-25 10:00:00,60.75,60.89,60.66,60.68,103000.0,52.2764,52.3969,52.1989,52.2161,103000.0
2012-01-25 10:30:00,60.67,60.84,60.65,60.8,69000.0,52.2075,52.3538,52.1903,52.3194,69000.0
2012-01-25 11:00:00,60.78,60.94,60.78,60.87,57500.0,52.3022,52.4399,52.3022,52.3796,57500.0
2012-01-25 11:30:00,60.86,60.86,60.69,60.74,197900.0,52.371,52.371,52.2247,52.2678,197900.0
2012-01-25 12:00:00,60.74,60.75,60.46,60.55,204400.0,52.2678,52.2764,52.0268,52.1043,204400.0
2012-01-25 12:30:00,60.57,60.76,60.48,60.76,137100.0,52.1215,52.285,52.044,52.285,137100.0
2012-01-25 13:00:00,60.76,61.0,60.75,60.97,142700.0,52.285,52.4915,52.2764,52.4657,142700.0
2012-01-25 13:30:00,60.97,61.04,60.93,61.0,108200.0,52.4657,52.5259,52.4313,52.4915,108200.0
2012-01-25 14:00:00,61.01,61.02,60.82,60.87,137600.0,52.5001,52.5087,52.3366,52.3796,137600.0
2012-01-25 14:30:00,60.87,61.01,60.8,60.92,125300.0,52.3796,52.5001,52.3194,52.4227,125300.0
2012-01-25 15:00:00,60.93,61.09,60.92,61.01,162400.0,52.4313,52.569,52.4227,52.5001,162400.0
2012-01-25 15:30:00,61.02,61.12,60.9,60.94,443800.0,52.5087,52.5948,52.4055,52.4399,443800.0
2012-01-26 09:30:00,61.25,61.42,61.25,61.4,95900.0,52.7066,52.8529,52.7066,52.8357,95900.0
2012-01-26 10:00:00,61.4,61.4,60.84,60.9,138900.0,52.8357,52.8357,52.3538,52.4055,138900.0
2012-01-26 10:30:00,60.9,60.91,60.71,60.72,117200.0,52.4055,52.4141,52.242,52.2506,117200.0
2012-01-26 11:00:00,60.71,60.97,60.7,60.96,197400.0,52.242,52.4657,52.2334,52.4571,197400.0
2012-01-26 11:30:00,60.95,61.03,60.92,60.93,107100.0,52.4485,52.5173,52.4227,52.4313,107100.0
2012-01-26 12:00:00,60.93,61.02,60.9,61.0,123500.0,52.4313,52.5087,52.4055,52.4915,123500.0
2012-01-26 12:30:00,61.0,61.03,60.95,60.95,83300.0,52.4915,52.5173,52.4485,52.4485,83300.0
2012-01-26 13:00:00,60.96,61.07,60.95,61.03,89600.0,52.4571,52.5517,52.4485,52.5173,89600.0
2012-01-26 13:30:00,61.03,61.04,60.85,61.0,88600.0,52.5173,52.5259,52.3624,52.4915,88600.0
2012-01-26 14:00:00,60.99,61.01,60.85,60.88,84700.0,52.4829,52.5001,52.3624,52.3882,84700.0
2012-01-26 14:30:00,60.89,60.91,60.7,60.71,145500.0,52.3969,52.4141,52.2334,52.242,145500.0
2012-01-26 15:00:00,60.72,60.74,60.57,60.59,245700.0,52.2506,52.2678,52.1215,52.1387,245700.0
2012-01-26 15:30:00,60.6,60.86,60.53,60.76,367800.0,52.1473,52.371,52.0871,52.285,367800.0
2012-01-27 09:30:00,60.67,60.89,60.58,60.66,126900.0,52.2075,52.3969,52.1301,52.1989,126900.0
2012-01-27 10:00:00,60.68,60.69,60.45,60.55,108900.0,52.2161,52.2247,52.0182,52.1043,108900.0
2012-01-27 10:30:00,60.53,60.57,60.39,60.44,129500.0,52.0871,52.1215,51.9666,52.0096,129500.0
2012-01-27 11:00:00,60.45,60.6,60.42,60.59,105100.0,52.0182,52.1473,51.9924,52.1387,105100.0
2012-01-27 11:30:00,60.6,60.62,60.44,60.55,67200.0,52.1473,52.1645,52.0096,52.1043,67200.0
2012-01-27 12:00:00,60.55,60.61,60.45,60.57,79500.0,52.1043,52.1559,52.0182,52.1215,79500.0
2012-01-27 12:30:00,60.56,60.61,60.51,60.53,83900.0,52.1129,52.1559,52.0699,52.0871,83900.0
2012-01-27 13:00:00,60.53,60.7,60.51,60.55,57900.0,52.0871,52.2334,52.0699,52.1043,57900.0
2012-01-27 13:30:00,60.54,60.77,60.54,60.75,49300.0,52.0957,52.2936,52.0957,52.2764,49300.0
2012-01-27 14:00:00,60.75,60.78,60.67,60.71,92800.0,52.2764,52.3022,52.2075,52.242,92800.0
2012-01-27 14:30:00,60.71,60.75,60.66,60.7,119400.0,52.242,52.2764,52.1989,52.2334,119400.0
2012-01-27 15:00:00,60.71,60.74,60.66,60.69,160400.0,52.242,52.2678,52.1989,52.2247,160400.0
2012-01-27 15:30:00,60.69,60.72,60.51,60.55,402000.0,52.2247,52.2506,52.0699,52.1043,402000.0
2012-01-30 09:30:00,59.9,59.94,59.69,59.82,213500.0,51.5449,51.5794,51.3642,51.4761,213500.0
2012-01-30 10:00:00,59.83,59.89,59.55,59.68,202300.0,51.4847,51.5363,51.2438,51.3556,202300.0
2012-01-30 10:30:00,59.67,59.98,59.65,59.95,110000.0,51.347,51.6138,51.3298,51.588,110000.0
2012-01-30 11:00:00,59.94,60.0,59.78,59.88,128700.0,51.5794,51.631,51.4417,51.5277,128700.0
2012-01-30 11:30:00,59.86,59.93,59.75,59.81,121400.0,51.5105,51.5708,51.4159,51.4675,121400.0
2012-01-30 12:00:00,59.81,60.0,59.8,59.99,75700.0,51.4675,51.631,51.4589,51.6224,75700.0
2012-01-30 12:30:00,59.99,60.0,59.91,59.98,81300.0,51.6224,51.631,51.5535,51.6138,81300.0
2012-01-30 13:00:00,59.98,60.0,59.87,59.96,72200.0,51.6138,51.631,51.5191,51.5966,72200.0
2012-01-30 13:30:00,59.96,60.1,59.93,60.07,135000.0,51.5966,51.717,51.5708,51.6912,135000.0
2012-01-30 14:00:00,60.06,60.13,59.97,60.12,145400.0,51.6826,51.7429,51.6052,51.7343,145400.0
2012-01-30 14:30:00,60.13,60.25,60.1,60.19,138700.0,51.7429,51.8461,51.717,51.7945,138700.0
2012-01-30 15:00:00,60.19,60.36,60.18,60.36,136400.0,51.7945,51.9408,51.7859,51.9408,136400.0
2012-01-30 15:30:00,60.36,60.36,60.23,60.28,384200.0,51.9408,51.9408,51.8289,51.8719,384200.0
2012-01-31 09:30:00,60.72,60.79,60.47,60.64,100500.0,52.2506,52.3108,52.0354,52.1817,100500.0
2012-01-31 10:00:00,60.64,60.64,60.2,60.43,139400.0,52.1817,52.1817,51.8031,52.001,139400.0
2012-01-31 10:30:00,60.43,60.46,60.24,60.27,115400.0,52.001,52.0268,51.8375,51.8633,115400.0
2012-01-31 11:00:00,60.27,60.29,60.06,60.18,86300.0,51.8633,51.8805,51.6826,51.7859,86300.0
2012-01-31 11:30:00,60.18,60.28,60.13,60.27,70500.0,51.7859,51.8719,51.7429,51.8633,70500.0
2012-01-31 12:00:00,60.26,60.28,60.22,60.22,58200.0,51.8547,51.8719,51.8203,51.8203,58200.0
2012-01-31 12:30:00,60.23,60.35,60.2,60.35,54400.0,51.8289,51.9322,51.8031,51.9322,54400.0
2012-01-31 13:00:00,60.34,60.51,60.34,60.51,51200.0,51.9236,52.0699,51.9236,52.0699,51200.0
2012-01-31 13:30:00,60.5,60.5,60.37,60.39,47500.0,52.0612,52.0612,51.9494,51.9666,47500.0
2012-01-31 14:00:00,60.38,60.47,60.34,60.44,79100.0,51.958,52.0354,51.9236,52.0096,79100.0
2012-01-31 14:30:00,60.45,60.51,60.41,60.49,112200.0,52.0182,52.0699,51.9838,52.0526,112200.0
2012-01-31 15:00:00,60.5,60.52,60.39,60.44,127600.0,52.0612,52.0785,51.9666,52.0096,127600.0
2012-01-31 15:30:00,60.44,60.52,60.35,60.43,214100.0,52.0096,52.0785,51.9322,52.001,214100.0
2012-02-01 09:30:00,60.92,61.18,60.76,60.95,86200.0,52.4227,52.6464,52.285,52.4485,86200.0
2012-02-01 10:00:00,60.95,61.15,60.86,61.08,79700.0,52.4485,52.6206,52.371,52.5603,79700.0
2012-02-01 10:30:00,61.08,61.11,60.89,60.92,129600.0,52.5603,52.5862,52.3969,52.4227,129600.0
2012-02-01 11:00:00,60.92,61.0,60.87,60.99,94800.0,52.4227,52.4915,52.3796,52.4829,94800.0
2012-02-01 11:30:00,61.0,61.0,60.72,60.72,81500.0,52.4915,52.4915,52.2506,52.2506,81500.0
2012-02-01 12:00:00,60.73,60.75,60.56,60.63,158700.0,52.2592,52.2764,52.1129,52.1731,158700.0
2012-02-01 12:30:00,60.63,60.73,60.55,60.58,88300.0,52.1731,52.2592,52.1043,52.1301,88300.0
2012-02-01 13:00:00,60.59,60.71,60.58,60.61,219900.0,52.1387,52.242,52.1301,52.1559,219900.0
2012-02-01 13:30:00,60.61,60.7,60.55,60.58,124700.0,52.1559,52.2334,52.1043,52.1301,124700.0
2012-02-01 14:00:00,60.59,60.71,60.59,60.64,89400.0,52.1387,52.242,52.1387,52.1817,89400.0
2012-02-01 14:30:00,60.65,60.68,60.57,60.58,107900.0,52.1903,52.2161,52.1215,52.1301,107900.0
2012-02-01 15:00:00,60.58,60.65,60.51,60.55,129800.0,52.1301,52.1903,52.0699,52.1043,129800.0
2012-02-01 15:30:00,60.55,60.67,60.45,60.6,405100.0,52.1043,52.2075,52.0182,52.1473,405100.0
2012-02-02 09:30:00,60.75,60.84,60.61,60.69,162200.0,52.2764,52.3538,52.1559,52.2247,162200.0
2012-02-02 10:00:00,60.7,60.73,60.57,60.57,160300.0,52.2334,52.2592,52.1215,52.1215,160300.0
2012-02-02 10:30:00,60.57,60.74,60.57,60.73,137500.0,52.1215,52.2678,52.1215,52.2592,137500.0
2012-02-02 11:00:00,60.74,60.8,60.55,60.66,130800.0,52.2678,52.3194,52.1043,52.1989,130800.0
2012-02-02 11:30:00,60.66,60.8,60.62,60.8,87600.0,52.1989,52.3194,52.1645,52.3194,87600.0
2012-02-02 12:00:00,60.79,60.8,60.61,60.69,126500.0,52.3108,52.3194,52.1559,52.2247,126500.0
2012-02-02 12:30:00,60.69,60.76,60.61,60.76,87700.0,52.2247,52.285,52.1559,52.285,87700.0
2012-02-02 13:00:00,60.76,60.86,60.74,60.8,73100.0,52.285,52.371,52.2678,52.3194,73100.0
2012-02-02 13:30:00,60.8,60.88,60.77,60.86,88900.0,52.3194,52.3882,52.2936,52.371,88900.0
2012-02-02 14:00:00,60.85,60.88,60.58,60.58,89400.0,52.3624,52.3882,52.1301,52.1301,89400.0
2012-02-02 14:30:00,60.58,60.63,60.55,60.57,82300.0,52.1301,52.1731,52.1043,52.1215,82300.0
2012-02-02 15:00:00,60.56,60.64,60.52,60.59,90300.0,52.1129,52.1817,52.0785,52.1387,90300.0
2012-02-02 15:30:00,60.6,60.63,60.49,60.49,195200.0,52.1473,52.1731,52.0526,52.0526,195200.0
2012-02-03 09:30:00,61.07,61.32,60.86,61.16,158600.0,52.5517,52.7669,52.371,52.6292,158600.0
2012-02-03 10:00:00,61.16,61.47,61.14,61.31,138600.0,52.6292,52.896,52.612,52.7583,138600.0
2012-02-03 10:30:00,61.31,61.5,61.31,61.45,100600.0,52.7583,52.9218,52.7583,52.8787,100600.0
2012-02-03 11:00:00,61.45,61.5,61.45,61.48,83300.0,52.8787,52.9218,52.8787,52.9046,83300.0
2012-02-03 11:30:00,61.48,61.49,61.44,61.45,53500.0,52.9046,52.9132,52.8701,52.8787,53500.0
2012-02-03 12:00:00,61.45,61.52,61.44,61.51,147000.0,52.8787,52.939,52.8701,52.9304,147000.0
2012-02-03 12:30:00,61.51,61.65,61.51,61.58,70500.0,52.9304,53.0508,52.9304,52.9906,70500.0
2012-02-03 13:00:00,61.59,61.6,61.53,61.55,49500.0,52.9992,53.0078,52.9476,52.9648,49500.0
2012-02-03 13:30:00,61.54,61.57,61.5,61.53,42600.0,52.9562,52.982,52.9218,52.9476,42600.0
2012-02-03 14:00:00,61.54,61.6,61.49,61.57,77200.0,52.9562,53.0078,52.9132,52.982,77200.0
2012-02-03 14:30:00,61.57,61.6,61.5,61.53,69800.0,52.982,53.0078,52.9218,52.9476,69800.0
2012-02-03 15:00:00,61.52,61.53,61.46,61.51,97900.0,52.939,52.9476,52.8873,52.9304,97900.0
2012-02-03 15:30:00,61.51,61.54,61.45,61.5,214300.0,52.9304,52.9562,52.8787,52.9218,214300.0
2012-02-06 09:30:00,61.29,61.58,61.25,61.38,188000.0,52.7411,52.9906,52.7066,52.8185,188000.0
2012-02-06 10:00:00,61.37,61.43,61.29,61.36,100300.0,52.8099,52.8615,52.7411,52.8013,100300.0
2012-02-06 10:30:00,61.35,61.52,61.34,61.47,88900.0,52.7927,52.939,52.7841,52.896,88900.0
2012-02-06 11:00:00,61.46,61.52,61.39,61.4,68000.0,52.8873,52.939,52.8271,52.8357,68000.0
2012-02-06 11:30:00,61.4,61.46,61.35,61.43,65800.0,52.8357,52.8873,52.7927,52.8615,65800.0
2012-02-06 12:00:00,61.43,61.44,61.36,61.39,62700.0,52.8615,52.8701,52.8013,52.8271,62700.0
2012-02-06 12:30:00,61.39,61.52,61.36,61.5,37500.0,52.8271,52.939,52.8013,52.9218,37500.0
2012-02-06 13:00:00,61.5,61.51,61.37,61.37,56200.0,52.9218,52.9304,52.8099,52.8099,56200.0
2012-02-06 13:30:00,61.38,61.39,61.33,61.37,67700.0,52.8185,52.8271,52.7755,52.8099,67700.0
2012-02-06 14:00:00,61.37,61.37,61.27,61.27,54200.0,52.8099,52.8099,52.7238,52.7238,54200.0
2012-02-06 14:30:00,61.27,61.33,61.23,61.3,76100.0,52.7238,52.7755,52.6894,52.7497,76100.0
2012-02-06 15:00:00,61.31,61.37,61.26,61.27,92800.0,52.7583,52.8099,52.7152,52.7238,92800.0
2012-02-06 15:30:00,61.26,61.31,61.2,61.28,302500.0,52.7152,52.7583,52.6636,52.7325,302500.0
2012-02-07 09:30:00,61.07,61.35,61.07,61.19,120700.0,52.5517,52.7927,52.5517,52.655,120700.0
2012-02-07 10:00:00,61.19,61.52,61.07,61.5,105400.0,52.655,52.939,52.5517,52.9218,105400.0
2012-02-07 10:30:00,61.51,61.57,61.36,61.54,65700.0,52.9304,52.982,52.8013,52.9562,65700.0
2012-02-07 11:00:00,61.55,61.75,61.52,61.75,65600.0,52.9648,53.1369,52.939,53.1369,65600.0
2012-02-07 11:30:00,61.76,61.79,61.55,61.6,67400.0,53.1455,53.1713,52.9648,53.0078,67400.0
2012-02-07 12:00:00,61.59,61.6,61.49,61.51,36400.0,52.9992,53.0078,52.9132,52.9304,36400.0
2012-02-07 12:30:00,61.51,61.68,61.47,61.68,83600.0,52.9304,53.0767,52.896,53.0767,83600.0
2012-02-07 13:00:00,61.67,61.74,61.62,61.73,74700.0,53.0681,53.1283,53.025,53.1197,74700.0
2012-02-07 13:30:00,61.72,61.79,61.7,61.73,34100.0,53.1111,53.1713,53.0939,53.1197,34100.0
2012-02-07 14:00:00,61.74,61.76,61.66,61.66,49000.0,53.1283,53.1455,53.0594,53.0594,49000.0
2012-02-07 14:30:00,61.66,61.69,61.61,61.63,50900.0,53.0594,53.0853,53.0164,53.0336,50900.0
2012-02-07 15:00:00,61.63,61.82,61.63,61.82,76700.0,53.0336,53.1971,53.0336,53.1971,76700.0
2012-02-07 15:30:00,61.81,61.82,61.66,61.68,257000.0,53.1885,53.1971,53.0594,53.0767,257000.0
2012-02-08 09:30:00,61.59,62.1,61.51,62.1,143900.0,52.9992,53.4381,52.9304,53.4381,143900.0
2012-02-08 10:00:00,62.1,62.1,61.84,61.86,102300.0,53.4381,53.4381,53.2143,53.2316,102300.0
2012-02-08 10:30:00,61.86,61.96,61.72,61.93,220900.0,53.2316,53.3176,53.1111,53.2918,220900.0
2012-02-08 11:00:00,61.92,61.94,61.55,61.58,136000.0,53.2832,53.3004,52.9648,52.9906,136000.0
2012-02-08 11:30:00,61.58,61.7,61.46,61.69,105100.0,52.9906,53.0939,52.8873,53.0853,105100.0
2012-02-08 12:00:00,61.7,61.75,61.62,61.67,75900.0,53.0939,53.1369,53.025,53.0681,75900.0
2012-02-08 12:30:00,61.71,61.83,61.66,61.75,126100.0,53.1025,53.2057,53.0594,53.1369,126100.0
2012-02-08 13:00:00,61.78,61.79,61.63,61.66,77200.0,53.1627,53.1713,53.0336,53.0594,77200.0
2012-02-08 13:30:00,61.67,61.71,61.64,61.66,49400.0,53.0681,53.1025,53.0422,53.0594,49400.0
2012-02-08 14:00:00,61.66,61.77,61.64,61.73,67800.0,53.0594,53.1541,53.0422,53.1197,67800.0
2012-02-08 14:30:00,61.73,61.86,61.73,61.77,71100.0,53.1197,53.2316,53.1197,53.1541,71100.0
2012-02-08 15:00:00,61.78,61.85,61.76,61.82,116100.0,53.1627,53.2229,53.1455,53.1971,116100.0
2012-02-08 15:30:00,61.82,61.9,61.77,61.85,237600.0,53.1971,53.266,53.1541,53.2229,237600.0
2012-02-09 09:30:00,61.91,61.91,61.47,61.54,156100.0,53.2746,53.2746,52.896,52.9562,156100.0
2012-02-09 10:00:00,61.56,61.63,61.18,61.28,153600.0,52.9734,53.0336,52.6464,52.7325,153600.0
2012-02-09 10:30:00,61.28,61.43,61.21,61.36,119700.0,52.7325,52.8615,52.6722,52.8013,119700.0
2012-02-09 11:00:00,61.36,61.53,61.32,61.52,94800.0,52.8013,52.9476,52.7669,52.939,94800.0
2012-02-09 11:30:00,61.52,61.56,61.38,61.56,100000.0,52.939,52.9734,52.8185,52.9734,100000.0
2012-02-09 12:00:00,61.57,61.71,61.53,61.65,55900.0,52.982,53.1025,52.9476,53.0508,55900.0
2012-02-09 12:30:00,61.65,61.76,61.63,61.72,38900.0,53.0508,53.1455,53.0336,53.1111,38900.0
2012-02-09 13:00:00,61.72,61.82,61.68,61.82,38500.0,53.1111,53.1971,53.0767,53.1971,38500.0
2012-02-09 13:30:00,61.83,61.83,61.76,61.77,39400.0,53.2057,53.2057,53.1455,53.1541,39400.0
2012-02-09 14:00:00,61.78,61.79,61.71,61.72,33800.0,53.1627,53.1713,53.1025,53.1111,33800.0
2012-02-09 14:30:00,61.72,61.72,61.59,61.59,69900.0,53.1111,53.1111,52.9992,52.9992,69900.0
2012-02-09 15:00:00,61.6,61.65,61.58,61.63,72700.0,53.0078,53.0508,52.9906,53.0336,72700.0
2012-02-09 15:30:00,61.63,61.65,61.53,61.65,158000.0,53.0336,53.0508,52.9476,53.0508,158000.0
2012-02-10 09:30:00,60.85,61.32,60.82,60.88,162800.0,52.3624,52.7669,52.3366,52.3882,162800.0
2012-02-10 10:00:00,60.87,60.87,60.57,60.78,204600.0,52.3796,52.3796,52.1215,52.3022,204600.0
2012-02-10 10:30:00,60.78,61.02,60.66,61.0,184700.0,52.3022,52.5087,52.1989,52.4915,184700.0
2012-02-10 11:00:00,61.0,61.11,60.9,61.04,127900.0,52.4915,52.5862,52.4055,52.5259,127900.0
2012-02-10 11:30:00,61.04,61.34,61.0,61.2,71400.0,52.5259,52.7841,52.4915,52.6636,71400.0
2012-02-10 12:00:00,61.19,61.2,61.1,61.1,62300.0,52.655,52.6636,52.5776,52.5776,62300.0
2012-02-10 12:30:00,61.1,61.2,61.03,61.2,67600.0,52.5776,52.6636,52.5173,52.6636,67600.0
2012-02-10 13:00:00,61.19,61.19,61.01,61.01,50600.0,52.655,52.655,52.5001,52.5001,50600.0
2012-02-10 13:30:00,61.02,61.02,60.94,60.96,63500.0,52.5087,52.5087,52.4399,52.4571,63500.0
2012-02-10 14:00:00,60.95,61.08,60.89,61.03,82700.0,52.4485,52.5603,52.3969,52.5173,82700.0
2012-02-10 14:30:00,61.03,61.13,60.98,61.0,83300.0,52.5173,52.6034,52.4743,52.4915,83300.0
2012-02-10 15:00:00,61.0,61.02,60.91,61.02,86300.0,52.4915,52.5087,52.4141,52.5087,86300.0
2012-02-10 15:30:00,61.01,61.2,60.96,61.19,278100.0,52.5001,52.6636,52.4571,52.655,278100.0
2012-02-13 09:30:00,61.59,61.71,60.81,61.2,175400.0,52.9992,53.1025,52.328,52.6636,175400.0
2012-02-13 10:00:00,61.21,61.43,61.19,61.33,127200.0,52.6722,52.8615,52.655,52.7755,127200.0
2012-02-13 10:30:00,61.32,61.41,61.22,61.38,88000.0,52.7669,52.8443,52.6808,52.8185,88000.0
2012-02-13 11:00:00,61.38,61.5,61.36,61.5,67000.0,52.8185,52.9218,52.8013,52.9218,67000.0
2012-02-13 11:30:00,61.49,61.61,61.48,61.48,56600.0,52.9132,53.0164,52.9046,52.9046,56600.0
2012-02-13 12:00:00,61.49,61.5,61.38,61.39,53300.0,52.9132,52.9218,52.8185,52.8271,53300.0
2012-02-13 12:30:00,61.39,61.48,61.36,61.45,44000.0,52.8271,52.9046,52.8013,52.8787,44000.0
2012-02-13 13:00:00,61.45,61.57,61.43,61.52,73700.0,52.8787,52.982,52.8615,52.939,73700.0
2012-02-13 13:30:00,61.51,61.63,61.5,61.54,236700.0,52.9304,53.0336,52.9218,52.9562,236700.0
2012-02-13 14:00:00,61.54,61.62,61.52,61.61,48400.0,52.9562,53.025,52.939,53.0164,48400.0
2012-02-13 14:30:00,61.6,61.72,61.57,61.57,72500.0,53.0078,53.1111,52.982,52.982,72500.0
2012-02-13 15:00:00,61.57,61.61,61.53,61.56,103500.0,52.982,53.0164,52.9476,52.9734,103500.0
2012-02-13 15:30:00,61.55,61.57,61.39,61.46,151100.0,52.9648,52.982,52.8271,52.8873,151100.0
2012-02-14 09:30:00,61.44,61.78,61.32,61.55,121500.0,52.8701,53.1627,52.7669,52.9648,121500.0
2012-02-14 10:00:00,61.54,61.61,61.36,61.39,106000.0,52.9562,53.0164,52.8013,52.8271,106000.0
2012-02-14 10:30:00,61.38,61.53,61.37,61.44,120400.0,52.8185,52.9476,52.8099,52.8701,120400.0
2012-02-14 11:00:00,61.44,61.55,61.42,61.45,58100.0,52.8701,52.9648,52.8529,52.8787,58100.0
2012-02-14 11:30:00,61.44,61.55,61.43,61.48,107700.0,52.8701,52.9648,52.8615,52.9046,107700.0
2012-02-14 12:00:00,61.48,61.53,61.41,61.42,58800.0,52.9046,52.9476,52.8443,52.8529,58800.0
2012-02-14 12:30:00,61.41,61.48,61.32,61.32,105100.0,52.8443,52.9046,52.7669,52.7669,105100.0
2012-02-14 13:00:00,61.32,61.33,61.2,61.26,122100.0,52.7669,52.7755,52.6636,52.7152,122100.0
2012-02-14 13:30:00,61.27,61.31,61.24,61.26,66600.0,52.7238,52.7583,52.698,52.7152,66600.0
2012-02-14 14:00:00,61.26,61.29,61.17,61.18,106900.0,52.7152,52.7411,52.6378,52.6464,106900.0
2012-02-14 14:30:00,61.18,61.28,61.15,61.25,80800.0,52.6464,52.7325,52.6206,52.7066,80800.0
2012-02-14 15:00:00,61.24,61.28,61.05,61.07,170900.0,52.698,52.7325,52.5345,52.5517,170900.0
2012-02-14 15:30:00,61.07,61.35,61.04,61.34,320200.0,52.5517,52.7927,52.5259,52.7841,320200.0
2012-02-15 09:30:00,61.64,61.64,61.28,61.48,161400.0,53.0422,53.0422,52.7325,52.9046,161400.0
2012-02-15 10:00:00,61.48,61.52,61.32,61.52,94300.0,52.9046,52.939,52.7669,52.939,94300.0
2012-02-15 10:30:00,61.51,61.67,61.46,61.6,97200.0,52.9304,53.0681,52.8873,53.0078,97200.0
2012-02-15 11:00:00,61.59,61.75,61.54,61.75,83800.0,52.9992,53.1369,52.9562,53.1369,83800.0
2012-02-15 11:30:00,61.75,61.95,61.72,61.93,71100.0,53.1369,53.309,53.1111,53.2918,71100.0
2012-02-15 12:00:00,61.93,61.94,61.83,61.83,47600.0,53.2918,53.3004,53.2057,53.2057,47600.0
2012-02-15 12:30:00,61.84,61.84,61.61,61.65,65900.0,53.2143,53.2143,53.0164,53.0508,65900.0
2012-02-15 13:00:00,61.64,61.76,61.59,61.73,96100.0,53.0422,53.1455,52.9992,53.1197,96100.0
2012-02-15 13:30:00,61.74,61.76,61.66,61.72,55800.0,53.1283,53.1455,53.0594,53.1111,55800.0
2012-02-15 14:00:00,61.73,61.78,61.64,61.71,165300.0,53.1197,53.1627,53.0422,53.1025,165300.0
2012-02-15 14:30:00,61.71,61.71,61.53,61.55,176500.0,53.1025,53.1025,52.9476,52.9648,176500.0
2012-02-15 15:00:00,61.55,61.67,61.52,61.66,150500.0,52.9648,53.0681,52.939,53.0594,150500.0
2012-02-15 15:30:00,61.67,61.79,61.59,61.69,327500.0,53.0681,53.1713,52.9992,53.0853,327500.0
2012-02-16 09:30:00,61.62,61.87,61.47,61.64,166700.0,53.025,53.2402,52.896,53.0422,166700.0
2012-02-16 10:00:00,61.65,61.8,61.61,61.73,118600.0,53.0508,53.1799,53.0164,53.1197,118600.0
2012-02-16 10:30:00,61.73,61.77,61.64,61.64,86600.0,53.1197,53.1541,53.0422,53.0422,86600.0
2012-02-16 11:00:00,61.64,61.81,61.61,61.8,115400.0,53.0422,53.1885,53.0164,53.1799,115400.0
2012-02-16 11:30:00,61.79,62.14,61.78,62.14,66500.0,53.1713,53.4725,53.1627,53.4725,66500.0
2012-02-16 12:00:00,62.13,62.16,61.92,61.97,100500.0,53.4639,53.4897,53.2832,53.3262,100500.0
2012-02-16 12:30:00,61.97,62.02,61.89,61.93,62500.0,53.3262,53.3692,53.2574,53.2918,62500.0
2012-02-16 13:00:00,61.93,61.96,61.89,61.95,55100.0,53.2918,53.3176,53.2574,53.309,55100.0
2012-02-16 13:30:00,61.95,62.03,61.93,61.97,54500.0,53.309,53.3778,53.2918,53.3262,54500.0
2012-02-16 14:00:00,61.97,62.01,61.89,61.97,64700.0,53.3262,53.3606,53.2574,53.3262,64700.0
2012-02-16 14:30:00,61.97,62.03,61.96,61.98,42400.0,53.3262,53.3778,53.3176,53.3348,42400.0
2012-02-16 15:00:00,61.98,62.02,61.94,61.99,48900.0,53.3348,53.3692,53.3004,53.3434,48900.0
2012-02-16 15:30:00,61.99,62.08,61.94,61.98,191700.0,53.3434,53.4209,53.3004,53.3348,191700.0
2012-02-17 09:30:00,62.09,62.24,61.82,61.87,290900.0,53.4295,53.5585,53.1971,53.2402,290900.0
2012-02-17 10:00:00,61.9,62.01,61.83,61.96,73900.0,53.266,53.3606,53.2057,53.3176,73900.0
2012-02-17 10:30:00,61.96,61.97,61.76,61.81,53100.0,53.3176,53.3262,53.1455,53.1885,53100.0
2012-02-17 11:00:00,61.82,61.99,61.79,61.99,60800.0,53.1971,53.3434,53.1713,53.3434,60800.0
2012-02-17 11:30:00,61.98,62.1,61.94,62.09,49200.0,53.3348,53.4381,53.3004,53.4295,49200.0
2012-02-17 12:00:00,62.08,62.11,61.98,61.98,62100.0,53.4209,53.4467,53.3348,53.3348,62100.0
2012-02-17 12:30:00,61.98,62.08,61.96,62.05,32600.0,53.3348,53.4209,53.3176,53.395,32600.0
2012-02-17 13:00:00,62.04,62.05,61.98,62.03,31600.0,53.3864,53.395,53.3348,53.3778,31600.0
2012-02-17 13:30:00,62.03,62.04,61.93,61.96,41500.0,53.3778,53.3864,53.2918,53.3176,41500.0
2012-02-17 14:00:00,61.97,61.99,61.83,61.85,40600.0,53.3262,53.3434,53.2057,53.2229,40600.0
2012-02-17 14:30:00,61.85,61.91,61.85,61.9,38300.0,53.2229,53.2746,53.2229,53.266,38300.0
2012-02-17 15:00:00,61.9,61.95,61.86,61.94,69400.0,53.266,53.309,53.2316,53.3004,69400.0
2012-02-17 15:30:00,61.94,61.95,61.79,61.86,195900.0,53.3004,53.309,53.1713,53.2316,195900.0
2012-02-21 09:30:00,61.7,62.24,61.7,61.88,98600.0,53.0939,53.5585,53.0939,53.2488,98600.0
2012-02-21 10:00:00,61.89,61.95,61.76,61.83,100300.0,53.2574,53.309,53.1455,53.2057,100300.0
2012-02-21 10:30:00,61.83,61.92,61.8,61.86,63000.0,53.2057,53.2832,53.1799,53.2316,63000.0
2012-02-21 11:00:00,61.86,61.9,61.78,61.85,67200.0,53.2316,53.266,53.1627,53.2229,67200.0
2012-02-21 11:30:00,61.84,61.84,61.71,61.71,58000.0,53.2143,53.2143,53.1025,53.1025,58000.0
2012-02-21 12:00:00,61.71,61.89,61.71,61.85,86000.0,53.1025,53.2574,53.1025,53.2229,86000.0
2012-02-21 12:30:00,61.85,61.88,61.84,61.87,43000.0,53.2229,53.2488,53.2143,53.2402,43000.0
2012-02-21 13:00:00,61.87,61.88,61.82,61.87,41500.0,53.2402,53.2488,53.1971,53.2402,41500.0
2012-02-21 13:30:00,61.86,61.89,61.71,61.72,64000.0,53.2316,53.2574,53.1025,53.1111,64000.0
2012-02-21 14:00:00,61.72,61.78,61.53,61.54,73800.0,53.1111,53.1627,52.9476,52.9562,73800.0
2012-02-21 14:30:00,61.54,61.55,61.36,61.38,131800.0,52.9562,52.9648,52.8013,52.8185,131800.0
2012-02-21 15:00:00,61.37,61.48,61.35,61.42,176800.0,52.8099,52.9046,52.7927,52.8529,176800.0
2012-02-21 15:30:00,61.43,61.69,61.4,61.65,324100.0,52.8615,53.0853,52.8357,53.0508,324100.0
2012-02-22 09:30:00,61.72,61.85,61.57,61.78,160400.0,53.1111,53.2229,52.982,53.1627,160400.0
2012-02-22 10:00:00,61.78,61.84,61.64,61.76,144900.0,53.1627,53.2143,53.0422,53.1455,144900.0
2012-02-22 10:30:00,61.77,61.8,61.64,61.67,110300.0,53.1541,53.1799,53.0422,53.0681,110300.0
2012-02-22 11:00:00,61.67,61.77,61.5,61.5,96200.0,53.0681,53.1541,52.9218,52.9218,96200.0
2012-02-22 11:30:00,61.51,61.55,61.4,61.55,145000.0,52.9304,52.9648,52.8357,52.9648,145000.0
2012-02-22 12:00:00,61.55,61.71,61.53,61.67,127800.0,52.9648,53.1025,52.9476,53.0681,127800.0
2012-02-22 12:30:00,61.67,61.81,61.67,61.8,44200.0,53.0681,53.1885,53.0681,53.1799,44200.0
2012-02-22 13:00:00,61.8,61.99,61.79,61.93,81900.0,53.1799,53.3434,53.1713,53.2918,81900.0
2012-02-22 13:30:00,61.92,61.99,61.86,61.95,52500.0,53.2832,53.3434,53.2316,53.309,52500.0
2012-02-22 14:00:00,61.95,62.05,61.92,61.95,83100.0,53.309,53.395,53.2832,53.309,83100.0
2012-02-22 14:30:00,61.95,61.97,61.86,61.87,107000.0,53.309,53.3262,53.2316,53.2402,107000.0
2012-02-22 15:00:00,61.85,61.94,61.84,61.93,105800.0,53.2229,53.3004,53.2143,53.2918,105800.0
2012-02-22 15:30:00,61.92,61.98,61.86,61.96,357600.0,53.2832,53.3348,53.2316,53.3176,357600.0
2012-02-23 09:30:00,61.97,62.1,61.79,61.9,191500.0,53.3262,53.4381,53.1713,53.266,191500.0
2012-02-23 10:00:00,61.9,62.05,61.87,61.97,179600.0,53.266,53.395,53.2402,53.3262,179600.0
2012-02-23 10:30:00,61.97,62.14,61.94,62.13,110400.0,53.3262,53.4725,53.3004,53.4639,110400.0
2012-02-23 11:00:00,62.13,62.14,61.97,62.03,125300.0,53.4639,53.4725,53.3262,53.3778,125300.0
2012-02-23 11:30:00,62.03,62.05,61.96,61.98,63600.0,53.3778,53.395,53.3176,53.3348,63600.0
2012-02-23 12:00:00,61.98,62.17,61.98,62.17,36900.0,53.3348,53.4983,53.3348,53.4983,36900.0
2012-02-23 12:30:00,62.17,62.17,62.07,62.09,53200.0,53.4983,53.4983,53.4123,53.4295,53200.0
2012-02-23 13:00:00,62.09,62.09,61.98,61.98,53800.0,53.4295,53.4295,53.3348,53.3348,53800.0
2012-02-23 13:30:00,61.97,62.02,61.9,61.93,70700.0,53.3262,53.3692,53.266,53.2918,70700.0
2012-02-23 14:00:00,61.93,62.01,61.89,61.95,77600.0,53.2918,53.3606,53.2574,53.309,77600.0
2012-02-23 14:30:00,61.96,62.04,61.95,61.98,46400.0,53.3176,53.3864,53.309,53.3348,46400.0
2012-02-23 15:00:00,61.98,62.24,61.98,62.21,105500.0,53.3348,53.5585,53.3348,53.5327,105500.0
2012-02-23 15:30:00,62.21,62.23,62.08,62.14,282700.0,53.5327,53.5499,53.4209,53.4725,282700.0
2012-02-24 09:30:00,62.27,62.49,62.13,62.45,113300.0,53.5844,53.7737,53.4639,53.7393,113300.0
2012-02-24 10:00:00,62.45,62.5,62.34,62.36,68400.0,53.7393,53.7823,53.6446,53.6618,68400.0
2012-02-24 10:30:00,62.36,62.5,62.31,62.37,90600.0,53.6618,53.7823,53.6188,53.6704,90600.0
2012-02-24 11:00:00,62.37,62.51,62.35,62.51,56600.0,53.6704,53.7909,53.6532,53.7909,56600.0
2012-02-24 11:30:00,62.5,62.56,62.45,62.54,59100.0,53.7823,53.8339,53.7393,53.8167,59100.0
2012-02-24 12:00:00,62.55,62.6,62.5,62.6,61600.0,53.8253,53.8683,53.7823,53.8683,61600.0
2012-02-24 12:30:00,62.59,62.71,62.56,62.69,35600.0,53.8597,53.963,53.8339,53.9458,35600.0
2012-02-24 13:00:00,62.68,62.73,62.62,62.66,76300.0,53.9372,53.9802,53.8855,53.92,76300.0
2012-02-24 13:30:00,62.65,62.66,62.54,62.6,82100.0,53.9114,53.92,53.8167,53.8683,82100.0
2012-02-24 14:00:00,62.6,62.67,62.5,62.53,68900.0,53.8683,53.9286,53.7823,53.8081,68900.0
2012-02-24 14:30:00,62.52,62.58,62.48,62.53,82400.0,53.7995,53.8511,53.7651,53.8081,82400.0
2012-02-24 15:00:00,62.52,62.62,62.47,62.6,88400.0,53.7995,53.8855,53.7565,53.8683,88400.0
2012-02-24 15:30:00,62.59,62.7,62.52,62.68,247100.0,53.8597,53.9544,53.7995,53.9372,247100.0
2012-02-27 09:30:00,62.31,62.31,61.9,62.14,154000.0,53.6188,53.6188,53.266,53.4725,154000.0
2012-02-27 10:00:00,62.13,62.52,62.13,62.46,107400.0,53.4639,53.7995,53.4639,53.7479,107400.0
2012-02-27 10:30:00,62.46,62.54,62.34,62.37,74900.0,53.7479,53.8167,53.6446,53.6704,74900.0
2012-02-27 11:00:00,62.37,62.86,62.37,62.72,109500.0,53.6704,54.0921,53.6704,53.9716,109500.0
2012-02-27 11:30:00,62.72,62.75,62.52,62.71,87000.0,53.9716,53.9974,53.7995,53.963,87000.0
2012-02-27 12:00:00,62.71,62.75,62.56,62.7,46100.0,53.963,53.9974,53.8339,53.9544,46100.0
2012-02-27 12:30:00,62.69,62.73,62.6,62.73,67900.0,53.9458,53.9802,53.8683,53.9802,67900.0
2012-02-27 13:00:00,62.72,62.73,62.58,62.63,60800.0,53.9716,53.9802,53.8511,53.8941,60800.0
2012-02-27 13:30:00,62.63,62.74,62.59,62.6,106300.0,53.8941,53.9888,53.8597,53.8683,106300.0
2012-02-27 14:00:00,62.6,62.67,62.5,62.59,91500.0,53.8683,53.9286,53.7823,53.8597,91500.0
2012-02-27 14:30:00,62.6,62.62,62.55,62.6,49100.0,53.8683,53.8855,53.8253,53.8683,49100.0
2012-02-27 15:00:00,62.6,62.7,62.53,62.68,144400.0,53.8683,53.9544,53.8081,53.9372,144400.0
2012-02-27 15:30:00,62.69,62.73,62.53,62.61,244000.0,53.9458,53.9802,53.8081,53.8769,244000.0
2012-02-28 09:30:00,60.76,61.79,60.56,61.22,393700.0,52.285,53.1713,52.1129,52.6808,393700.0
2012-02-28 10:00:00,61.22,61.35,61.03,61.16,396400.0,52.6808,52.7927,52.5173,52.6292,396400.0
2012-02-28 10:30:00,61.17,61.68,61.17,61.59,182100.0,52.6378,53.0767,52.6378,52.9992,182100.0
2012-02-28 11:00:00,61.59,61.75,61.42,61.57,150700.0,52.9992,53.1369,52.8529,52.982,150700.0
2012-02-28 11:30:00,61.57,61.59,61.0,61.26,275800.0,52.982,52.9992,52.4915,52.7152,275800.0
2012-02-28 12:00:00,61.27,61.58,61.27,61.53,147300.0,52.7238,52.9906,52.7238,52.9476,147300.0
2012-02-28 12:30:00,61.53,61.74,61.47,61.66,75800.0,52.9476,53.1283,52.896,53.0594,75800.0
2012-02-28 13:00:00,61.66,61.93,61.59,61.83,138700.0,53.0594,53.2918,52.9992,53.2057,138700.0
2012-02-28 13:30:00,61.82,61.82,61.55,61.61,96200.0,53.1971,53.1971,52.9648,53.0164,96200.0
2012-02-28 14:00:00,61.61,61.62,61.39,61.45,126700.0,53.0164,53.025,52.8271,52.8787,126700.0
2012-02-28 14:30:00,61.45,61.76,61.45,61.74,84900.0,52.8787,53.1455,52.8787,53.1283,84900.0
2012-02-28 15:00:00,61.74,61.84,61.67,61.75,144700.0,53.1283,53.2143,53.0681,53.1369,144700.0
2012-02-28 15:30:00,61.75,61.79,61.54,61.73,308400.0,53.1369,53.1713,52.9562,53.1197,308400.0
2012-02-29 09:30:00,60.96,61.22,60.14,60.16,476200.0,52.4571,52.6808,51.7515,51.7687,476200.0
2012-02-29 10:00:00,60.17,60.55,60.14,60.2,491600.0,51.7773,52.1043,51.7515,51.8031,491600.0
2012-02-29 10:30:00,60.21,60.29,59.88,60.01,515500.0,51.8117,51.8805,51.5277,51.6396,515500.0
2012-02-29 11:00:00,60.0,60.24,59.95,60.1,340500.0,51.631,51.8375,51.588,51.717,340500.0
2012-02-29 11:30:00,60.11,60.27,60.1,60.25,288600.0,51.7256,51.8633,51.717,51.8461,288600.0
2012-02-29 12:00:00,60.25,60.33,60.15,60.28,195900.0,51.8461,51.915,51.7601,51.8719,195900.0
2012-02-29 12:30:00,60.29,60.38,60.25,60.3,130100.0,51.8805,51.958,51.8461,51.8891,130100.0
2012-02-29 13:00:00,60.31,60.43,60.31,60.37,142700.0,51.8978,52.001,51.8978,51.9494,142700.0
2012-02-29 13:30:00,60.37,60.39,60.01,60.12,249200.0,51.9494,51.9666,51.6396,51.7343,249200.0
2012-02-29 14:00:00,60.11,60.22,60.01,60.18,162400.0,51.7256,51.8203,51.6396,51.7859,162400.0
2012-02-29 14:30:00,60.17,60.25,60.1,60.21,178400.0,51.7773,51.8461,51.717,51.8117,178400.0
2012-02-29 15:00:00,60.2,60.24,60.06,60.12,225200.0,51.8031,51.8375,51.6826,51.7343,225200.0
2012-02-29 15:30:00,60.12,60.17,59.99,60.01,644200.0,51.7343,51.7773,51.6224,51.6396,644200.0
2012-03-01 09:30:00,59.71,60.37,59.71,60.26,174200.0,51.3814,51.9494,51.3814,51.8547,174200.0
2012-03-01 10:00:00,60.26,60.29,59.9,60.19,242600.0,51.8547,51.8805,51.5449,51.7945,242600.0
2012-03-01 10:30:00,60.18,60.2,60.1,60.17,184900.0,51.7859,51.8031,51.717,51.7773,184900.0
2012-03-01 11:00:00,60.18,60.3,60.15,60.3,230000.0,51.7859,51.8891,51.7601,51.8891,230000.0
2012-03-01 11:30:00,60.31,60.35,60.23,60.26,113200.0,51.8978,51.9322,51.8289,51.8547,113200.0
2012-03-01 12:00:00,60.25,60.31,60.16,60.18,117700.0,51.8461,51.8978,51.7687,51.7859,117700.0
2012-03-01 12:30:00,60.18,60.27,60.12,60.21,95400.0,51.7859,51.8633,51.7343,51.8117,95400.0
2012-03-01 13:00:00,60.21,60.23,60.11,60.19,91100.0,51.8117,51.8289,51.7256,51.7945,91100.0
2012-03-01 13:30:00,60.19,60.2,60.0,60.01,116300.0,51.7945,51.8031,51.631,51.6396,116300.0
2012-03-01 14:00:00,60.01,60.05,59.95,59.96,235800.0,51.6396,51.674,51.588,51.5966,235800.0
2012-03-01 14:30:00,59.97,60.04,59.92,60.03,149700.0,51.6052,51.6654,51.5621,51.6568,149700.0
2012-03-01 15:00:00,60.04,60.04,59.89,60.0,217600.0,51.6654,51.6654,51.5363,51.631,217600.0
2012-03-01 15:30:00,60.0,60.22,59.9,60.11,536600.0,51.631,51.8203,51.5449,51.7256,536600.0
2012-03-02 09:30:00,60.02,60.22,59.62,59.65,192900.0,51.8217,51.9943,51.4763,51.5022,192900.0
2012-03-02 10:00:00,59.65,60.1,59.56,59.92,224800.0,51.5022,51.8907,51.4245,51.7353,224800.0
2012-03-02 10:30:00,59.92,60.01,59.79,59.96,177100.0,51.7353,51.813,51.6231,51.7699,177100.0
2012-03-02 11:00:00,59.97,60.0,59.66,59.66,134500.0,51.7785,51.8044,51.5108,51.5108,134500.0
2012-03-02 11:30:00,59.67,59.72,59.52,59.63,134700.0,51.5195,51.5626,51.39,51.4849,134700.0
2012-03-02 12:00:00,59.64,59.7,59.48,59.57,112800.0,51.4936,51.5454,51.3554,51.4331,112800.0
2012-03-02 12:30:00,59.58,59.63,59.43,59.59,115000.0,51.4418,51.4849,51.3123,51.4504,115000.0
2012-03-02 13:00:00,59.59,59.64,59.45,59.53,118500.0,51.4504,51.4936,51.3295,51.3986,118500.0
2012-03-02 13:30:00,59.53,59.55,59.4,59.42,89800.0,51.3986,51.4159,51.2864,51.3036,89800.0
2012-03-02 14:00:00,59.43,59.69,59.42,59.62,173800.0,51.3123,51.5367,51.3036,51.4763,173800.0
2012-03-02 14:30:00,59.62,59.65,59.35,59.39,280500.0,51.4763,51.5022,51.2432,51.2777,280500.0
2012-03-02 15:00:00,59.39,59.71,59.35,59.68,263500.0,51.2777,51.554,51.2432,51.5281,263500.0
2012-03-02 15:30:00,59.67,59.76,59.46,59.52,380700.0,51.5195,51.5972,51.3382,51.39,380700.0
2012-03-05 09:30:00,59.4,59.75,59.06,59.14,133900.0,51.2864,51.5885,50.9928,51.0619,133900.0
2012-03-05 10:00:00,59.15,59.29,59.0,59.03,145900.0,51.0705,51.1914,50.941,50.9669,145900.0
2012-03-05 10:30:00,59.03,59.26,58.98,59.21,159400.0,50.9669,51.1655,50.9237,51.1223,159400.0
2012-03-05 11:00:00,59.21,59.27,59.1,59.17,171900.0,51.1223,51.1741,51.0273,51.0878,171900.0
2012-03-05 11:30:00,59.19,59.23,59.11,59.15,215100.0,51.105,51.1396,51.036,51.0705,215100.0
2012-03-05 12:00:00,59.14,59.26,59.14,59.23,90200.0,51.0619,51.1655,51.0619,51.1396,90200.0
2012-03-05 12:30:00,59.24,59.34,59.18,59.32,131800.0,51.1482,51.2345,51.0964,51.2173,131800.0
2012-03-05 13:00:00,59.32,59.34,59.28,59.32,105300.0,51.2173,51.2345,51.1827,51.2173,105300.0
2012-03-05 13:30:00,59.31,59.32,59.21,59.25,79800.0,51.2086,51.2173,51.1223,51.1568,79800.0
2012-03-05 14:00:00,59.25,59.34,59.23,59.32,133100.0,51.1568,51.2345,51.1396,51.2173,133100.0
2012-03-05 14:30:00,59.31,59.49,59.23,59.47,144200.0,51.2086,51.3641,51.1396,51.3468,144200.0
2012-03-05 15:00:00,59.48,59.59,59.46,59.57,181400.0,51.3554,51.4504,51.3382,51.4331,181400.0
2012-03-05 15:30:00,59.58,59.61,59.36,59.39,682300.0,51.4418,51.4677,51.2518,51.2777,682300.0
2012-03-06 09:30:00,58.82,59.31,58.78,59.07,253100.0,50.7856,51.2086,50.751,51.0014,253100.0
2012-03-06 10:00:00,59.06,59.23,59.0,59.16,177500.0,50.9928,51.1396,50.941,51.0791,177500.0
2012-03-06 10:30:00,59.17,59.29,59.11,59.27,157200.0,51.0878,51.1914,51.036,51.1741,157200.0
2012-03-06 11:00:00,59.26,59.34,59.2,59.29,192800.0,51.1655,51.2345,51.1137,51.1914,192800.0
2012-03-06 11:30:00,59.29,59.29,59.18,59.24,210900.0,51.1914,51.1914,51.0964,51.1482,210900.0
2012-03-06 12:00:00,59.23,59.27,59.11,59.17,140800.0,51.1396,51.1741,51.036,51.0878,140800.0
2012-03-06 12:30:00,59.16,59.27,59.16,59.21,122000.0,51.0791,51.1741,51.0791,51.1223,122000.0
2012-03-06 13:00:00,59.21,59.29,59.21,59.26,105000.0,51.1223,51.1914,51.1223,51.1655,105000.0
2012-03-06 13:30:00,59.27,59.44,59.26,59.4,180400.0,51.1741,51.3209,51.1655,51.2864,180400.0
2012-03-06 14:00:00,59.39,59.42,59.22,59.24,153200.0,51.2777,51.3036,51.1309,51.1482,153200.0
2012-03-06 14:30:00,59.23,59.33,59.21,59.26,153900.0,51.1396,51.2259,51.1223,51.1655,153900.0
2012-03-06 15:00:00,59.26,59.46,59.25,59.45,207200.0,51.1655,51.3382,51.1568,51.3295,207200.0
2012-03-06 15:30:00,59.45,59.48,59.32,59.35,383200.0,51.3295,51.3554,51.2173,51.2432,383200.0
2012-03-07 09:30:00,59.52,59.61,59.33,59.5,133700.0,51.39,51.4677,51.2259,51.3727,133700.0
2012-03-07 10:00:00,59.5,59.5,59.18,59.24,109900.0,51.3727,51.3727,51.0964,51.1482,109900.0
2012-03-07 10:30:00,59.25,59.27,59.08,59.15,168600.0,51.1568,51.1741,51.0101,51.0705,168600.0
2012-03-07 11:00:00,59.15,59.3,59.13,59.26,248600.0,51.0705,51.2,51.0532,51.1655,248600.0
2012-03-07 11:30:00,59.26,59.33,59.22,59.32,62600.0,51.1655,51.2259,51.1309,51.2173,62600.0
2012-03-07 12:00:00,59.31,59.35,59.26,59.34,122700.0,51.2086,51.2432,51.1655,51.2345,122700.0
2012-03-07 12:30:00,59.34,59.45,59.31,59.38,93200.0,51.2345,51.3295,51.2086,51.2691,93200.0
2012-03-07 13:00:00,59.37,59.4,59.24,59.31,129300.0,51.2604,51.2864,51.1482,51.2086,129300.0
2012-03-07 13:30:00,59.3,59.3,59.18,59.19,187100.0,51.2,51.2,51.0964,51.105,187100.0
2012-03-07 14:00:00,59.2,59.32,59.2,59.3,137900.0,51.1137,51.2173,51.1137,51.2,137900.0
2012-03-07 14:30:00,59.3,59.44,59.27,59.44,115100.0,51.2,51.3209,51.1741,51.3209,115100.0
2012-03-07 15:00:00,59.44,59.49,59.36,59.45,135200.0,51.3209,51.3641,51.2518,51.3295,135200.0
2012-03-07 15:30:00,59.45,59.54,59.34,59.36,291900.0,51.3295,51.4072,51.2345,51.2518,291900.0
2012-03-08 09:30:00,60.13,60.22,59.53,59.56,205200.0,51.9166,51.9943,51.3986,51.4245,205200.0
2012-03-08 10:00:00,59.56,59.62,59.22,59.34,167500.0,51.4245,51.4763,51.1309,51.2345,167500.0
2012-03-08 10:30:00,59.34,59.48,59.32,59.37,98700.0,51.2345,51.3554,51.2173,51.2604,98700.0
2012-03-08 11:00:00,59.37,59.5,59.32,59.36,131000.0,51.2604,51.3727,51.2173,51.2518,131000.0
2012-03-08 11:30:00,59.36,59.46,59.36,59.45,90900.0,51.2518,51.3382,51.2518,51.3295,90900.0
2012-03-08 12:00:00,59.46,59.51,59.37,59.39,69100.0,51.3382,51.3813,51.2604,51.2777,69100.0
2012-03-08 12:30:00,59.4,59.4,59.32,59.35,58900.0,51.2864,51.2864,51.2173,51.2432,58900.0
2012-03-08 13:00:00,59.36,59.43,59.34,59.39,55800.0,51.2518,51.3123,51.2345,51.2777,55800.0
2012-03-08 13:30:00,59.4,59.4,59.33,59.34,42500.0,51.2864,51.2864,51.2259,51.2345,42500.0
2012-03-08 14:00:00,59.34,59.38,59.28,59.33,72100.0,51.2345,51.2691,51.1827,51.2259,72100.0
2012-03-08 14:30:00,59.32,59.39,59.3,59.39,79800.0,51.2173,51.2777,51.2,51.2777,79800.0
2012-03-08 15:00:00,59.39,59.41,59.3,59.3,137700.0,51.2777,51.295,51.2,51.2,137700.0
2012-03-08 15:30:00,59.31,59.4,59.28,59.33,356000.0,51.2086,51.2864,51.1827,51.2259,356000.0
2012-03-09 09:30:00,59.5,59.65,59.15,59.4,156000.0,51.3727,51.5022,51.0705,51.2864,156000.0
2012-03-09 10:00:00,59.4,59.61,59.36,59.56,201000.0,51.2864,51.4677,51.2518,51.4245,201000.0
2012-03-09 10:30:00,59.57,59.73,59.56,59.62,94000.0,51.4331,51.5713,51.4245,51.4763,94000.0
2012-03-09 11:00:00,59.63,59.87,59.63,59.72,85300.0,51.4849,51.6922,51.4849,51.5626,85300.0
2012-03-09 11:30:00,59.71,59.86,59.71,59.79,72800.0,51.554,51.6835,51.554,51.6231,72800.0
2012-03-09 12:00:00,59.78,59.84,59.74,59.82,64000.0,51.6144,51.6662,51.5799,51.649,64000.0
2012-03-09 12:30:00,59.81,59.82,59.71,59.76,65800.0,51.6403,51.649,51.554,51.5972,65800.0
2012-03-09 13:00:00,59.76,59.84,59.69,59.73,63600.0,51.5972,51.6662,51.5367,51.5713,63600.0
2012-03-09 13:30:00,59.74,59.86,59.74,59.84,54000.0,51.5799,51.6835,51.5799,51.6662,54000.0
2012-03-09 14:00:00,59.84,59.85,59.8,59.81,64000.0,51.6662,51.6749,51.6317,51.6403,64000.0
2012-03-09 14:30:00,59.82,59.82,59.57,59.64,128000.0,51.649,51.649,51.4331,51.4936,128000.0
2012-03-09 15:00:00,59.65,59.76,59.65,59.73,106200.0,51.5022,51.5972,51.5022,51.5713,106200.0
2012-03-09 15:30:00,59.73,59.82,59.41,59.74,367400.0,51.5713,51.649,51.295,51.5799,367400.0
2012-03-12 09:30:00,59.58,59.88,59.45,59.8,93600.0,51.4418,51.7008,51.3295,51.6317,93600.0
2012-03-12 10:00:00,59.79,59.79,59.51,59.53,77400.0,51.6231,51.6231,51.3813,51.3986,77400.0
2012-03-12 10:30:00,59.53,59.66,59.44,59.56,57900.0,51.3986,51.5108,51.3209,51.4245,57900.0
2012-03-12 11:00:00,59.55,59.63,59.46,59.46,54500.0,51.4159,51.4849,51.3382,51.3382,54500.0
2012-03-12 11:30:00,59.45,59.57,59.38,59.42,50600.0,51.3295,51.4331,51.2691,51.3036,50600.0
2012-03-12 12:00:00,59.41,59.52,59.33,59.42,52800.0,51.295,51.39,51.2259,51.3036,52800.0
2012-03-12 12:30:00,59.41,59.45,59.34,59.37,58800.0,51.295,51.3295,51.2345,51.2604,58800.0
2012-03-12 13:00:00,59.37,59.42,59.29,59.4,46900.0,51.2604,51.3036,51.1914,51.2864,46900.0
2012-03-12 13:30:00,59.41,59.47,59.36,59.43,50900.0,51.295,51.3468,51.2518,51.3123,50900.0
2012-03-12 14:00:00,59.43,59.46,59.37,59.38,48300.0,51.3123,51.3382,51.2604,51.2691,48300.0
2012-03-12 14:30:00,59.38,59.42,59.3,59.34,64800.0,51.2691,51.3036,51.2,51.2345,64800.0
2012-03-12 15:00:00,59.34,59.38,59.29,59.34,71000.0,51.2345,51.2691,51.1914,51.2345,71000.0
2012-03-12 15:30:00,59.34,59.35,59.21,59.23,254000.0,51.2345,51.2432,51.1223,51.1396,254000.0
2012-03-13 09:30:00,59.48,59.55,59.37,59.48,59500.0,51.3554,51.4159,51.2604,51.3554,59500.0
2012-03-13 10:00:00,59.49,59.64,59.48,59.62,105000.0,51.3641,51.4936,51.3554,51.4763,105000.0
2012-03-13 10:30:00,59.62,59.79,59.6,59.66,104000.0,51.4763,51.6231,51.459,51.5108,104000.0
2012-03-13 11:00:00,59.66,59.72,59.56,59.64,95100.0,51.5108,51.5626,51.4245,51.4936,95100.0
2012-03-13 11:30:00,59.65,59.81,59.65,59.77,129900.0,51.5022,51.6403,51.5022,51.6058,129900.0
2012-03-13 12:00:00,59.76,59.9,59.75,59.88,76800.0,51.5972,51.7181,51.5885,51.7008,76800.0
2012-03-13 12:30:00,59.87,59.9,59.78,59.81,93500.0,51.6922,51.7181,51.6144,51.6403,93500.0
2012-03-13 13:00:00,59.82,59.88,59.8,59.84,60900.0,51.649,51.7008,51.6317,51.6662,60900.0
2012-03-13 13:30:00,59.83,59.86,59.75,59.76,81500.0,51.6576,51.6835,51.5885,51.5972,81500.0
2012-03-13 14:00:00,59.76,59.83,59.58,59.63,94200.0,51.5972,51.6576,51.4418,51.4849,94200.0
2012-03-13 14:30:00,59.63,59.74,59.59,59.7,173800.0,51.4849,51.5799,51.4504,51.5454,173800.0
2012-03-13 15:00:00,59.69,59.92,59.64,59.77,230900.0,51.5367,51.7353,51.4936,51.6058,230900.0
2012-03-13 15:30:00,59.78,60.12,59.75,60.06,401700.0,51.6144,51.908,51.5885,51.8562,401700.0
2012-03-14 09:30:00,59.75,60.32,59.75,60.07,209900.0,51.5885,52.0807,51.5885,51.8648,209900.0
2012-03-14 10:00:00,60.07,60.18,59.98,60.11,226200.0,51.8648,51.9598,51.7871,51.8994,226200.0
2012-03-14 10:30:00,60.11,60.11,59.85,59.94,203600.0,51.8994,51.8994,51.6749,51.7526,203600.0
2012-03-14 11:00:00,59.95,60.01,59.87,59.93,60700.0,51.7612,51.813,51.6922,51.744,60700.0
2012-03-14 11:30:00,59.93,59.94,59.76,59.78,127000.0,51.744,51.7526,51.5972,51.6144,127000.0
2012-03-14 12:00:00,59.78,59.92,59.78,59.88,72900.0,51.6144,51.7353,51.6144,51.7008,72900.0
2012-03-14 12:30:00,59.88,59.92,59.84,59.89,92200.0,51.7008,51.7353,51.6662,51.7094,92200.0
2012-03-14 13:00:00,59.89,59.93,59.88,59.9,126700.0,51.7094,51.744,51.7008,51.7181,126700.0
2012-03-14 13:30:00,59.91,59.92,59.65,59.66,113500.0,51.7267,51.7353,51.5022,51.5108,113500.0
2012-03-14 14:00:00,59.67,59.71,59.54,59.54,83300.0,51.5195,51.554,51.4072,51.4072,83300.0
2012-03-14 14:30:00,59.54,59.59,59.49,59.59,92700.0,51.4072,51.4504,51.3641,51.4504,92700.0
2012-03-14 15:00:00,59.59,59.72,59.58,59.71,197600.0,51.4504,51.5626,51.4418,51.554,197600.0
2012-03-14 15:30:00,59.71,59.85,59.7,59.84,329400.0,51.554,51.6749,51.5454,51.6662,329400.0
2012-03-15 09:30:00,59.76,59.89,59.54,59.61,80400.0,51.5972,51.7094,51.4072,51.4677,80400.0
2012-03-15 10:00:00,59.62,59.76,59.48,59.7,120900.0,51.4763,51.5972,51.3554,51.5454,120900.0
2012-03-15 10:30:00,59.71,59.71,59.45,59.45,63400.0,51.554,51.554,51.3295,51.3295,63400.0
2012-03-15 11:00:00,59.46,59.58,59.45,59.54,65000.0,51.3382,51.4418,51.3295,51.4072,65000.0
2012-03-15 11:30:00,59.54,59.61,59.5,59.58,81200.0,51.4072,51.4677,51.3727,51.4418,81200.0
2012-03-15 12:00:00,59.57,59.66,59.54,59.59,73700.0,51.4331,51.5108,51.4072,51.4504,73700.0
2012-03-15 12:30:00,59.6,59.65,59.56,59.61,86200.0,51.459,51.5022,51.4245,51.4677,86200.0
2012-03-15 13:00:00,59.61,59.61,59.52,59.54,35700.0,51.4677,51.4677,51.39,51.4072,35700.0
2012-03-15 13:30:00,59.53,59.6,59.48,59.49,79300.0,51.3986,51.459,51.3554,51.3641,79300.0
2012-03-15 14:00:00,59.5,59.57,59.46,59.55,63100.0,51.3727,51.4331,51.3382,51.4159,63100.0
2012-03-15 14:30:00,59.55,59.69,59.54,59.69,82500.0,51.4159,51.5367,51.4072,51.5367,82500.0
2012-03-15 15:00:00,59.68,59.74,59.63,59.73,92100.0,51.5281,51.5799,51.4849,51.5713,92100.0
2012-03-15 15:30:00,59.74,59.83,59.67,59.81,287000.0,51.5799,51.6576,51.5195,51.6403,287000.0
2012-03-16 09:30:00,60.23,60.29,59.91,60.05,496300.0,52.003,52.0548,51.7267,51.8476,496300.0
2012-03-16 10:00:00,60.03,60.19,60.02,60.03,76200.0,51.8303,51.9684,51.8217,51.8303,76200.0
2012-03-16 10:30:00,60.03,60.09,59.84,59.9,63600.0,51.8303,51.8821,51.6662,51.7181,63600.0
2012-03-16 11:00:00,59.91,60.0,59.86,59.96,91000.0,51.7267,51.8044,51.6835,51.7699,91000.0
2012-03-16 11:30:00,59.96,59.97,59.91,59.96,92700.0,51.7699,51.7785,51.7267,51.7699,92700.0
2012-03-16 12:00:00,59.97,60.05,59.93,60.02,66100.0,51.7785,51.8476,51.744,51.8217,66100.0
2012-03-16 12:30:00,60.03,60.1,59.99,60.04,74600.0,51.8303,51.8907,51.7958,51.8389,74600.0
2012-03-16 13:00:00,60.04,60.15,60.01,60.15,64000.0,51.8389,51.9339,51.813,51.9339,64000.0
2012-03-16 13:30:00,60.15,60.27,60.14,60.21,78800.0,51.9339,52.0375,51.9253,51.9857,78800.0
2012-03-16 14:00:00,60.21,60.27,60.09,60.15,111800.0,51.9857,52.0375,51.8821,51.9339,111800.0
2012-03-16 14:30:00,60.16,60.21,59.98,59.98,88500.0,51.9425,51.9857,51.7871,51.7871,88500.0
2012-03-16 15:00:00,59.99,60.05,59.96,60.02,148900.0,51.7958,51.8476,51.7699,51.8217,148900.0
2012-03-16 15:30:00,60.02,60.12,59.98,60.07,484300.0,51.8217,51.908,51.7871,51.8648,484300.0
2012-03-19 09:30:00,59.84,60.23,59.84,60.11,72500.0,51.6662,52.003,51.6662,51.8994,72500.0
2012-03-19 10:00:00,60.11,60.14,59.97,60.01,68800.0,51.8994,51.9253,51.7785,51.813,68800.0
2012-03-19 10:30:00,60.0,60.04,59.87,59.95,63700.0,51.8044,51.8389,51.6922,51.7612,63700.0
2012-03-19 11:00:00,59.93,59.99,59.86,59.96,89600.0,51.744,51.7958,51.6835,51.7699,89600.0
2012-03-19 11:30:00,59.97,60.19,59.97,60.18,57700.0,51.7785,51.9684,51.7785,51.9598,57700.0
2012-03-19 12:00:00,60.18,60.28,60.16,60.27,45300.0,51.9598,52.0461,51.9425,52.0375,45300.0
2012-03-19 12:30:00,60.27,60.39,60.25,60.32,57000.0,52.0375,52.1411,52.0202,52.0807,57000.0
2012-03-19 13:00:00,60.31,60.34,60.25,60.34,33400.0,52.0721,52.098,52.0202,52.098,33400.0
2012-03-19 13:30:00,60.34,60.46,60.27,60.43,71700.0,52.098,52.2016,52.0375,52.1757,71700.0
2012-03-19 14:00:00,60.44,60.44,60.37,60.41,35700.0,52.1843,52.1843,52.1239,52.1584,35700.0
2012-03-19 14:30:00,60.41,60.45,60.35,60.36,64200.0,52.1584,52.1929,52.1066,52.1152,64200.0
2012-03-19 15:00:00,60.35,60.38,60.28,60.35,81300.0,52.1066,52.1325,52.0461,52.1066,81300.0
2012-03-19 15:30:00,60.35,60.38,60.17,60.22,159800.0,52.1066,52.1325,51.9512,51.9943,159800.0
2012-03-20 09:30:00,59.98,60.25,59.92,60.2,99700.0,51.7871,52.0202,51.7353,51.9771,99700.0
2012-03-20 10:00:00,60.2,60.26,60.11,60.14,72500.0,51.9771,52.0289,51.8994,51.9253,72500.0
2012-03-20 10:30:00,60.14,60.36,60.13,60.25,83600.0,51.9253,52.1152,51.9166,52.0202,83600.0
2012-03-20 11:00:00,60.26,60.38,60.24,60.38,75500.0,52.0289,52.1325,52.0116,52.1325,75500.0
2012-03-20 11:30:00,60.38,60.54,60.37,60.52,140200.0,52.1325,52.2706,52.1239,52.2534,140200.0
2012-03-20 12:00:00,60.52,60.56,60.39,60.41,71500.0,52.2534,52.2879,52.1411,52.1584,71500.0
2012-03-20 12:30:00,60.41,60.48,60.4,60.45,57800.0,52.1584,52.2188,52.1498,52.1929,57800.0
2012-03-20 13:00:00,60.44,60.55,60.44,60.48,48800.0,52.1843,52.2793,52.1843,52.2188,48800.0
2012-03-20 13:30:00,60.47,60.54,60.45,60.51,75400.0,52.2102,52.2706,52.1929,52.2447,75400.0
2012-03-20 14:00:00,60.51,60.58,60.5,60.53,62200.0,52.2447,52.3052,52.2361,52.262,62200.0
2012-03-20 14:30:00,60.53,60.56,60.44,60.52,173000.0,52.262,52.2879,52.1843,52.2534,173000.0
2012-03-20 15:00:00,60.51,60.54,60.48,60.52,134900.0,52.2447,52.2706,52.2188,52.2534,134900.0
2012-03-20 15:30:00,60.51,60.54,60.4,60.52,388100.0,52.2447,52.2706,52.1498,52.2534,388100.0
2012-03-21 09:30:00,60.44,60.59,60.33,60.44,141000.0,52.1843,52.3138,52.0893,52.1843,141000.0
2012-03-21 10:00:00,60.42,60.46,60.35,60.42,112500.0,52.167,52.2016,52.1066,52.167,112500.0
2012-03-21 10:30:00,60.43,60.54,60.35,60.36,146100.0,52.1757,52.2706,52.1066,52.1152,146100.0
2012-03-21 11:00:00,60.35,60.36,60.17,60.23,167200.0,52.1066,52.1152,51.9512,52.003,167200.0
2012-03-21 11:30:00,60.24,60.4,60.21,60.32,133700.0,52.0116,52.1498,51.9857,52.0807,133700.0
2012-03-21 12:00:00,60.32,60.57,60.3,60.49,75500.0,52.0807,52.2965,52.0634,52.2275,75500.0
2012-03-21 12:30:00,60.49,60.5,60.38,60.39,66500.0,52.2275,52.2361,52.1325,52.1411,66500.0
2012-03-21 13:00:00,60.39,60.39,60.27,60.29,52200.0,52.1411,52.1411,52.0375,52.0548,52200.0
2012-03-21 13:30:00,60.3,60.31,60.23,60.23,51300.0,52.0634,52.0721,52.003,52.003,51300.0
2012-03-21 14:00:00,60.23,60.28,60.21,60.23,53200.0,52.003,52.0461,51.9857,52.003,53200.0
2012-03-21 14:30:00,60.23,60.28,60.1,60.12,103200.0,52.003,52.0461,51.8907,51.908,103200.0
2012-03-21 15:00:00,60.12,60.29,60.11,60.29,132500.0,51.908,52.0548,51.8994,52.0548,132500.0
2012-03-21 15:30:00,60.28,60.32,60.16,60.18,181900.0,52.0461,52.0807,51.9425,51.9598,181900.0
2012-03-22 09:30:00,59.73,59.88,59.51,59.56,134700.0,51.5713,51.7008,51.3813,51.4245,134700.0
2012-03-22 10:00:00,59.56,59.64,59.44,59.47,134300.0,51.4245,51.4936,51.3209,51.3468,134300.0
2012-03-22 10:30:00,59.47,59.57,59.31,59.37,104700.0,51.3468,51.4331,51.2086,51.2604,104700.0
2012-03-22 11:00:00,59.38,59.47,59.23,59.43,94500.0,51.2691,51.3468,51.1396,51.3123,94500.0
2012-03-22 11:30:00,59.43,59.47,59.33,59.46,43100.0,51.3123,51.3468,51.2259,51.3382,43100.0
2012-03-22 12:00:00,59.46,59.67,59.46,59.63,93300.0,51.3382,51.5195,51.3382,51.4849,93300.0
2012-03-22 12:30:00,59.63,59.83,59.62,59.82,71400.0,51.4849,51.6576,51.4763,51.649,71400.0
2012-03-22 13:00:00,59.82,59.84,59.73,59.78,71600.0,51.649,51.6662,51.5713,51.6144,71600.0
2012-03-22 13:30:00,59.76,59.97,59.75,59.87,108800.0,51.5972,51.7785,51.5885,51.6922,108800.0
2012-03-22 14:00:00,59.87,59.87,59.78,59.83,101600.0,51.6922,51.6922,51.6144,51.6576,101600.0
2012-03-22 14:30:00,59.84,59.97,59.83,59.95,98100.0,51.6662,51.7785,51.6576,51.7612,98100.0
2012-03-22 15:00:00,59.95,59.95,59.77,59.92,147500.0,51.7612,51.7612,51.6058,51.7353,147500.0
2012-03-22 15:30:00,59.92,60.17,59.88,60.02,357200.0,51.7353,51.9512,51.7008,51.8217,357200.0
2012-03-23 09:30:00,60.1,60.12,59.86,59.91,118900.0,51.8907,51.908,51.6835,51.7267,118900.0
2012-03-23 10:00:00,59.88,59.89,59.63,59.68,59600.0,51.7008,51.7094,51.4849,51.5281,59600.0
2012-03-23 10:30:00,59.68,60.04,59.68,59.99,55500.0,51.5281,51.8389,51.5281,51.7958,55500.0
2012-03-23 11:00:00,59.98,60.15,59.96,60.14,111500.0,51.7871,51.9339,51.7699,51.9253,111500.0
2012-03-23 11:30:00,60.16,60.26,60.1,60.23,47600.0,51.9425,52.0289,51.8907,52.003,47600.0
2012-03-23 12:00:00,60.24,60.27,60.17,60.2,42300.0,52.0116,52.0375,51.9512,51.9771,42300.0
2012-03-23 12:30:00,60.2,60.43,60.2,60.4,45200.0,51.9771,52.1757,51.9771,52.1498,45200.0
2012-03-23 13:00:00,60.4,60.4,60.34,60.35,51000.0,52.1498,52.1498,52.098,52.1066,51000.0
2012-03-23 13:30:00,60.36,60.45,60.22,60.22,87700.0,52.1152,52.1929,51.9943,51.9943,87700.0
2012-03-23 14:00:00,60.22,60.3,60.2,60.3,64800.0,51.9943,52.0634,51.9771,52.0634,64800.0
2012-03-23 14:30:00,60.3,60.41,60.26,60.29,68400.0,52.0634,52.1584,52.0289,52.0548,68400.0
2012-03-23 15:00:00,60.3,60.36,60.24,60.32,89700.0,52.0634,52.1152,52.0116,52.0807,89700.0
2012-03-23 15:30:00,60.33,60.37,60.24,60.27,314400.0,52.0893,52.1239,52.0116,52.0375,314400.0
2012-03-26 09:30:00,60.53,60.98,60.5,60.91,115100.0,52.262,52.6505,52.2361,52.5901,115100.0
2012-03-26 10:00:00,60.92,61.06,60.92,61.0,98300.0,52.5987,52.7196,52.5987,52.6678,98300.0
2012-03-26 10:30:00,60.99,61.03,60.94,60.95,90300.0,52.6592,52.6937,52.616,52.6246,90300.0
2012-03-26 11:00:00,60.95,60.95,60.82,60.91,168400.0,52.6246,52.6246,52.5124,52.5901,168400.0
2012-03-26 11:30:00,60.91,60.99,60.89,60.9,74000.0,52.5901,52.6592,52.5728,52.5815,74000.0
2012-03-26 12:00:00,60.91,61.01,60.87,61.0,55800.0,52.5901,52.6764,52.5556,52.6678,55800.0
2012-03-26 12:30:00,61.01,61.01,60.85,60.87,55000.0,52.6764,52.6764,52.5383,52.5556,55000.0
2012-03-26 13:00:00,60.87,61.02,60.86,60.98,61300.0,52.5556,52.6851,52.5469,52.6505,61300.0
2012-03-26 13:30:00,60.97,61.26,60.96,61.23,93100.0,52.6419,52.8923,52.6333,52.8664,93100.0
2012-03-26 14:00:00,61.23,61.32,61.19,61.31,74800.0,52.8664,52.9441,52.8318,52.9355,74800.0
2012-03-26 14:30:00,61.31,61.48,61.31,61.46,173100.0,52.9355,53.0822,52.9355,53.065,173100.0
2012-03-26 15:00:00,61.46,61.68,61.44,61.62,172100.0,53.065,53.2549,53.0477,53.2031,172100.0
2012-03-26 15:30:00,61.62,61.72,61.51,61.69,327500.0,53.2031,53.2895,53.1081,53.2636,327500.0
2012-03-27 09:30:00,61.61,61.74,61.38,61.68,208600.0,53.1945,53.3067,52.9959,53.2549,208600.0
2012-03-27 10:00:00,61.68,61.68,61.32,61.32,67100.0,53.2549,53.2549,52.9441,52.9441,67100.0
2012-03-27 10:30:00,61.33,61.41,61.27,61.39,62200.0,52.9527,53.0218,52.9009,53.0045,62200.0
2012-03-27 11:00:00,61.39,61.42,61.23,61.3,64600.0,53.0045,53.0304,52.8664,52.9268,64600.0
2012-03-27 11:30:00,61.3,61.36,61.28,61.36,45200.0,52.9268,52.9786,52.9096,52.9786,45200.0
2012-03-27 12:00:00,61.36,61.45,61.36,61.38,43700.0,52.9786,53.0563,52.9786,52.9959,43700.0
2012-03-27 12:30:00,61.36,61.53,61.36,61.49,57300.0,52.9786,53.1254,52.9786,53.0909,57300.0
2012-03-27 13:00:00,61.5,61.6,61.5,61.58,57700.0,53.0995,53.1858,53.0995,53.1686,57700.0
2012-03-27 13:30:00,61.57,61.66,61.53,61.66,67000.0,53.1599,53.2376,53.1254,53.2376,67000.0
2012-03-27 14:00:00,61.67,61.77,61.63,61.63,129200.0,53.2463,53.3326,53.2117,53.2117,129200.0
2012-03-27 14:30:00,61.64,61.72,61.61,61.69,79000.0,53.2204,53.2895,53.1945,53.2636,79000.0
2012-03-27 15:00:00,61.69,61.77,61.61,61.64,159700.0,53.2636,53.3326,53.1945,53.2204,159700.0
2012-03-27 15:30:00,61.64,61.67,61.39,61.45,440200.0,53.2204,53.2463,53.0045,53.0563,440200.0
2012-03-28 09:30:00,61.5,61.53,61.03,61.34,168700.0,53.0995,53.1254,52.6937,52.9614,168700.0
2012-03-28 10:00:00,61.33,61.54,61.33,61.38,67000.0,52.9527,53.134,52.9527,52.9959,67000.0
2012-03-28 10:30:00,61.39,61.44,61.23,61.36,84800.0,53.0045,53.0477,52.8664,52.9786,84800.0
2012-03-28 11:00:00,61.35,61.37,61.22,61.27,64000.0,52.97,52.9873,52.8578,52.9009,64000.0
2012-03-28 11:30:00,61.27,61.3,60.91,60.99,103000.0,52.9009,52.9268,52.5901,52.6592,103000.0
2012-03-28 12:00:00,60.98,61.18,60.98,61.15,45600.0,52.6505,52.8232,52.6505,52.7973,45600.0
2012-03-28 12:30:00,61.15,61.2,61.09,61.17,70000.0,52.7973,52.8405,52.7455,52.8146,70000.0
2012-03-28 13:00:00,61.17,61.27,61.17,61.25,98200.0,52.8146,52.9009,52.8146,52.8837,98200.0
2012-03-28 13:30:00,61.24,61.34,61.19,61.19,155300.0,52.875,52.9614,52.8318,52.8318,155300.0
2012-03-28 14:00:00,61.18,61.19,60.99,61.08,80500.0,52.8232,52.8318,52.6592,52.7369,80500.0
2012-03-28 14:30:00,61.08,61.25,61.07,61.25,51900.0,52.7369,52.8837,52.7282,52.8837,51900.0
2012-03-28 15:00:00,61.25,61.3,61.19,61.3,80100.0,52.8837,52.9268,52.8318,52.9268,80100.0
2012-03-28 15:30:00,61.29,61.44,61.24,61.44,247200.0,52.9182,53.0477,52.875,53.0477,247200.0
2012-03-29 09:30:00,61.15,61.28,60.97,61.17,89300.0,52.7973,52.9096,52.6419,52.8146,89300.0
2012-03-29 10:00:00,61.16,61.24,60.99,61.05,68700.0,52.8059,52.875,52.6592,52.711,68700.0
2012-03-29 10:30:00,61.05,61.31,60.98,61.29,84000.0,52.711,52.9355,52.6505,52.9182,84000.0
2012-03-29 11:00:00,61.29,61.43,61.28,61.29,86700.0,52.9182,53.0391,52.9096,52.9182,86700.0
2012-03-29 11:30:00,61.28,61.49,61.26,61.43,107100.0,52.9096,53.0909,52.8923,53.0391,107100.0
2012-03-29 12:00:00,61.43,61.43,61.24,61.24,37400.0,53.0391,53.0391,52.875,52.875,37400.0
2012-03-29 12:30:00,61.24,61.39,61.18,61.38,33400.0,52.875,53.0045,52.8232,52.9959,33400.0
2012-03-29 13:00:00,61.39,61.39,61.26,61.34,43400.0,53.0045,53.0045,52.8923,52.9614,43400.0
2012-03-29 13:30:00,61.34,61.39,61.26,61.39,93700.0,52.9614,53.0045,52.8923,53.0045,93700.0
2012-03-29 14:00:00,61.39,61.57,61.35,61.54,55800.0,53.0045,53.1599,52.97,53.134,55800.0
2012-03-29 14:30:00,61.53,61.65,61.51,61.59,86900.0,53.1254,53.229,53.1081,53.1772,86900.0
2012-03-29 15:00:00,61.58,61.73,61.51,61.64,86500.0,53.1686,53.2981,53.1081,53.2204,86500.0
2012-03-29 15:30:00,61.63,61.79,61.63,61.71,162500.0,53.2117,53.3499,53.2117,53.2808,162500.0
2012-03-30 09:30:00,62.0,62.07,61.68,61.87,150800.0,53.5312,53.5916,53.2549,53.419,150800.0
2012-03-30 10:00:00,61.88,61.92,61.69,61.79,67000.0,53.4276,53.4621,53.2636,53.3499,67000.0
2012-03-30 10:30:00,61.8,61.87,61.61,61.73,66000.0,53.3585,53.419,53.1945,53.2981,66000.0
2012-03-30 11:00:00,61.75,61.99,61.75,61.88,48700.0,53.3154,53.5226,53.3154,53.4276,48700.0
2012-03-30 11:30:00,61.89,61.92,61.76,61.81,85900.0,53.4362,53.4621,53.324,53.3672,85900.0
2012-03-30 12:00:00,61.8,61.81,61.67,61.7,46700.0,53.3585,53.3672,53.2463,53.2722,46700.0
2012-03-30 12:30:00,61.71,61.83,61.69,61.74,49300.0,53.2808,53.3844,53.2636,53.3067,49300.0
2012-03-30 13:00:00,61.75,61.92,61.71,61.84,76500.0,53.3154,53.4621,53.2808,53.3931,76500.0
2012-03-30 13:30:00,61.86,62.0,61.84,61.97,81900.0,53.4103,53.5312,53.3931,53.5053,81900.0
2012-03-30 14:00:00,61.97,61.98,61.85,61.85,37700.0,53.5053,53.5139,53.4017,53.4017,37700.0
2012-03-30 14:30:00,61.86,61.92,61.82,61.82,53200.0,53.4103,53.4621,53.3758,53.3758,53200.0
2012-03-30 15:00:00,61.83,61.89,61.75,61.8,141200.0,53.3844,53.4362,53.3154,53.3585,141200.0
2012-03-30 15:30:00,61.79,61.87,61.66,61.72,187600.0,53.3499,53.419,53.2376,53.2895,187600.0
2012-04-02 09:30:00,61.57,61.71,61.46,61.59,113600.0,53.1599,53.2808,53.065,53.1772,113600.0
2012-04-02 10:00:00,61.58,62.03,61.58,61.9,149600.0,53.1686,53.5571,53.1686,53.4449,149600.0
2012-04-02 10:30:00,61.91,61.94,61.78,61.88,71100.0,53.4535,53.4794,53.3413,53.4276,71100.0
2012-04-02 11:00:00,61.88,61.98,61.77,61.97,87200.0,53.4276,53.5139,53.3326,53.5053,87200.0
2012-04-02 11:30:00,61.98,62.08,61.95,62.08,74300.0,53.5139,53.6003,53.488,53.6003,74300.0
2012-04-02 12:00:00,62.08,62.21,62.08,62.21,61400.0,53.6003,53.7125,53.6003,53.7125,61400.0
2012-04-02 12:30:00,62.21,62.28,62.12,62.23,45800.0,53.7125,53.773,53.6348,53.7298,45800.0
2012-04-02 13:00:00,62.21,62.3,62.2,62.24,67900.0,53.7125,53.7902,53.7039,53.7384,67900.0
2012-04-02 13:30:00,62.23,62.31,62.23,62.31,36300.0,53.7298,53.7989,53.7298,53.7989,36300.0
2012-04-02 14:00:00,62.32,62.33,62.27,62.29,43300.0,53.8075,53.8161,53.7643,53.7816,43300.0
2012-04-02 14:30:00,62.3,62.39,62.3,62.38,51700.0,53.7902,53.8679,53.7902,53.8593,51700.0
2012-04-02 15:00:00,62.38,62.42,62.31,62.33,85700.0,53.8593,53.8938,53.7989,53.8161,85700.0
2012-04-02 15:30:00,62.32,62.42,62.16,62.32,280800.0,53.8075,53.8938,53.6694,53.8075,280800.0
2012-04-03 09:30:00,62.33,62.33,61.91,61.99,88000.0,53.8161,53.8161,53.4535,53.5226,88000.0
2012-04-03 10:00:00,61.97,62.02,61.8,61.99,85400.0,53.5053,53.5485,53.3585,53.5226,85400.0
2012-04-03 10:30:00,62.0,62.2,61.96,62.2,105200.0,53.5312,53.7039,53.4967,53.7039,105200.0
2012-04-03 11:00:00,62.2,62.25,62.04,62.11,68900.0,53.7039,53.7471,53.5657,53.6262,68900.0
2012-04-03 11:30:00,62.11,62.18,62.0,62.18,62100.0,53.6262,53.6866,53.5312,53.6866,62100.0
2012-04-03 12:00:00,62.17,62.17,62.04,62.11,49400.0,53.678,53.678,53.5657,53.6262,49400.0
2012-04-03 12:30:00,62.11,62.15,62.07,62.11,35600.0,53.6262,53.6607,53.5916,53.6262,35600.0
2012-04-03 13:00:00,62.1,62.13,62.03,62.05,36400.0,53.6175,53.6435,53.5571,53.5744,36400.0
2012-04-03 13:30:00,62.05,62.21,62.02,62.16,34100.0,53.5744,53.7125,53.5485,53.6694,34100.0
2012-04-03 14:00:00,62.17,62.17,61.84,61.86,134600.0,53.678,53.678,53.3931,53.4103,134600.0
2012-04-03 14:30:00,61.87,61.9,61.74,61.83,62900.0,53.419,53.4449,53.3067,53.3844,62900.0
2012-04-03 15:00:00,61.85,62.05,61.83,61.92,92000.0,53.4017,53.5744,53.3844,53.4621,92000.0
2012-04-03 15:30:00,61.92,62.17,61.91,62.17,169400.0,53.4621,53.678,53.4535,53.678,169400.0
2012-04-04 09:30:00,61.81,61.82,61.54,61.78,66200.0,53.3672,53.3758,53.134,53.3413,66200.0
2012-04-04 10:00:00,61.76,61.76,61.44,61.51,88800.0,53.324,53.324,53.0477,53.1081,88800.0
2012-04-04 10:30:00,61.51,61.57,61.43,61.44,66800.0,53.1081,53.1599,53.0391,53.0477,66800.0
2012-04-04 11:00:00,61.46,61.59,61.43,61.43,53500.0,53.065,53.1772,53.0391,53.0391,53500.0
2012-04-04 11:30:00,61.43,61.55,61.41,61.45,38600.0,53.0391,53.1427,53.0218,53.0563,38600.0
2012-04-04 12:00:00,61.44,61.57,61.44,61.46,48300.0,53.0477,53.1599,53.0477,53.065,48300.0
2012-04-04 12:30:00,61.46,61.54,61.46,61.48,33400.0,53.065,53.134,53.065,53.0822,33400.0
2012-04-04 13:00:00,61.48,61.49,61.35,61.35,33500.0,53.0822,53.0909,52.97,52.97,33500.0
2012-04-04 13:30:00,61.34,61.44,61.33,61.44,31900.0,52.9614,53.0477,52.9527,53.0477,31900.0
2012-04-04 14:00:00,61.44,61.49,61.36,61.41,45600.0,53.0477,53.0909,52.9786,53.0218,45600.0
2012-04-04 14:30:00,61.4,61.51,61.39,61.51,55900.0,53.0132,53.1081,53.0045,53.1081,55900.0
2012-04-04 15:00:00,61.49,61.54,61.43,61.53,58300.0,53.0909,53.134,53.0391,53.1254,58300.0
2012-04-04 15:30:00,61.53,61.6,61.48,61.49,147700.0,53.1254,53.1858,53.0822,53.0909,147700.0
2012-04-05 09:30:00,61.34,61.72,61.28,61.61,117700.0,52.9614,53.2895,52.9096,53.1945,117700.0
2012-04-05 10:00:00,61.62,61.73,61.56,61.58,86800.0,53.2031,53.2981,53.1513,53.1686,86800.0
2012-04-05 10:30:00,61.57,61.7,61.51,61.69,58800.0,53.1599,53.2722,53.1081,53.2636,58800.0
2012-04-05 11:00:00,61.7,61.74,61.6,61.62,54400.0,53.2722,53.3067,53.1858,53.2031,54400.0
2012-04-05 11:30:00,61.62,61.64,61.38,61.4,49500.0,53.2031,53.2204,52.9959,53.0132,49500.0
2012-04-05 12:00:00,61.4,61.47,61.4,61.45,48800.0,53.0132,53.0736,53.0132,53.0563,48800.0
2012-04-05 12:30:00,61.44,61.47,61.34,61.34,37600.0,53.0477,53.0736,52.9614,52.9614,37600.0
2012-04-05 13:00:00,61.33,61.46,61.33,61.41,29100.0,52.9527,53.065,52.9527,53.0218,29100.0
2012-04-05 13:30:00,61.41,61.47,61.27,61.29,56200.0,53.0218,53.0736,52.9009,52.9182,56200.0
2012-04-05 14:00:00,61.29,61.41,61.25,61.39,63300.0,52.9182,53.0218,52.8837,53.0045,63300.0
2012-04-05 14:30:00,61.4,61.47,61.35,61.47,90000.0,53.0132,53.0736,52.97,53.0736,90000.0
2012-04-05 15:00:00,61.47,61.5,61.39,61.5,63400.0,53.0736,53.0995,53.0045,53.0995,63400.0
2012-04-05 15:30:00,61.5,61.56,61.45,61.47,209700.0,53.0995,53.1513,53.0563,53.0736,209700.0
2012-04-09 09:30:00,60.74,61.08,60.62,60.72,97800.0,52.4433,52.7369,52.3397,52.426,97800.0
2012-04-09 10:00:00,60.76,60.87,60.56,60.62,139100.0,52.4606,52.5556,52.2879,52.3397,139100.0
2012-04-09 10:30:00,60.63,60.76,60.52,60.75,86100.0,52.3483,52.4606,52.2534,52.4519,86100.0
2012-04-09 11:00:00,60.76,60.76,60.55,60.55,78900.0,52.4606,52.4606,52.2793,52.2793,78900.0
2012-04-09 11:30:00,60.55,60.56,60.46,60.47,79300.0,52.2793,52.2879,52.2016,52.2102,79300.0
2012-04-09 12:00:00,60.47,60.78,60.46,60.7,62900.0,52.2102,52.4779,52.2016,52.4088,62900.0
2012-04-09 12:30:00,60.7,60.85,60.68,60.83,42900.0,52.4088,52.5383,52.3915,52.521,42900.0
2012-04-09 13:00:00,60.83,60.83,60.74,60.74,58400.0,52.521,52.521,52.4433,52.4433,58400.0
2012-04-09 13:30:00,60.75,60.9,60.75,60.87,53200.0,52.4519,52.5815,52.4519,52.5556,53200.0
2012-04-09 14:00:00,60.88,61.15,60.85,61.12,98500.0,52.5642,52.7973,52.5383,52.7714,98500.0
2012-04-09 14:30:00,61.11,61.31,61.07,61.26,170300.0,52.7628,52.9355,52.7282,52.8923,170300.0
2012-04-09 15:00:00,61.25,61.36,61.2,61.3,108000.0,52.8837,52.9786,52.8405,52.9268,108000.0
2012-04-09 15:30:00,61.3,61.3,61.16,61.19,251500.0,52.9268,52.9268,52.8059,52.8318,251500.0
2012-04-10 09:30:00,61.03,61.18,60.96,61.09,73200.0,52.6937,52.8232,52.6333,52.7455,73200.0
2012-04-10 10:00:00,61.08,61.09,60.84,60.97,76000.0,52.7369,52.7455,52.5297,52.6419,76000.0
2012-04-10 10:30:00,60.94,60.95,60.62,60.65,55500.0,52.616,52.6246,52.3397,52.3656,55500.0
2012-04-10 11:00:00,60.65,60.77,60.64,60.77,53800.0,52.3656,52.4692,52.357,52.4692,53800.0
2012-04-10 11:30:00,60.76,60.79,60.42,60.5,87200.0,52.4606,52.4865,52.167,52.2361,87200.0
2012-04-10 12:00:00,60.5,60.51,60.23,60.32,88000.0,52.2361,52.2447,52.003,52.0807,88000.0
2012-04-10 12:30:00,60.33,60.36,60.15,60.26,65900.0,52.0893,52.1152,51.9339,52.0289,65900.0
2012-04-10 13:00:00,60.25,60.29,60.04,60.14,60900.0,52.0202,52.0548,51.8389,51.9253,60900.0
2012-04-10 13:30:00,60.12,60.16,60.05,60.06,37100.0,51.908,51.9425,51.8476,51.8562,37100.0
2012-04-10 14:00:00,60.06,60.12,59.94,60.04,62200.0,51.8562,51.908,51.7526,51.8389,62200.0
2012-04-10 14:30:00,60.04,60.14,59.85,60.0,92700.0,51.8389,51.9253,51.6749,51.8044,92700.0
2012-04-10 15:00:00,60.0,60.0,59.81,59.84,107700.0,51.8044,51.8044,51.6403,51.6662,107700.0
2012-04-10 15:30:00,59.85,60.09,59.84,59.91,322200.0,51.6749,51.8821,51.6662,51.7267,322200.0
2012-04-11 09:30:00,60.64,60.84,60.37,60.41,184200.0,52.357,52.5297,52.1239,52.1584,184200.0
2012-04-11 10:00:00,60.4,60.59,60.31,60.56,115200.0,52.1498,52.3138,52.0721,52.2879,115200.0
2012-04-11 10:30:00,60.56,60.63,60.3,60.33,86200.0,52.2879,52.3483,52.0634,52.0893,86200.0
2012-04-11 11:00:00,60.34,60.38,60.2,60.22,56800.0,52.098,52.1325,51.9771,51.9943,56800.0
2012-04-11 11:30:00,60.22,60.28,60.19,60.2,46900.0,51.9943,52.0461,51.9684,51.9771,46900.0
2012-04-11 12:00:00,60.2,60.3,60.17,60.3,50300.0,51.9771,52.0634,51.9512,52.0634,50300.0
2012-04-11 12:30:00,60.3,60.45,60.26,60.45,47700.0,52.0634,52.1929,52.0289,52.1929,47700.0
2012-04-11 13:00:00,60.45,60.46,60.32,60.34,39800.0,52.1929,52.2016,52.0807,52.098,39800.0
2012-04-11 13:30:00,60.35,60.49,60.31,60.47,54700.0,52.1066,52.2275,52.0721,52.2102,54700.0
2012-04-11 14:00:00,60.46,60.47,60.35,60.4,94400.0,52.2016,52.2102,52.1066,52.1498,94400.0
2012-04-11 14:30:00,60.41,60.42,60.26,60.33,76700.0,52.1584,52.167,52.0289,52.0893,76700.0
2012-04-11 15:00:00,60.34,60.38,60.19,60.25,90500.0,52.098,52.1325,51.9684,52.0202,90500.0
2012-04-11 15:30:00,60.25,60.35,60.24,60.29,183900.0,52.0202,52.1066,52.0116,52.0548,183900.0
2012-04-12 09:30:00,60.4,60.94,60.39,60.87,72000.0,52.1498,52.616,52.1411,52.5556,72000.0
2012-04-12 10:00:00,60.88,60.97,60.54,60.68,112600.0,52.5642,52.6419,52.2706,52.3915,112600.0
2012-04-12 10:30:00,60.68,60.78,60.67,60.71,80200.0,52.3915,52.4779,52.3829,52.4174,80200.0
2012-04-12 11:00:00,60.72,61.0,60.7,60.96,69600.0,52.426,52.6678,52.4088,52.6333,69600.0
2012-04-12 11:30:00,60.96,61.13,60.9,61.11,81900.0,52.6333,52.78,52.5815,52.7628,81900.0
2012-04-12 12:00:00,61.12,61.44,61.11,61.43,102200.0,52.7714,53.0477,52.7628,53.0391,102200.0
2012-04-12 12:30:00,61.42,61.69,61.42,61.67,84700.0,53.0304,53.2636,53.0304,53.2463,84700.0
2012-04-12 13:00:00,61.66,61.83,61.64,61.74,115600.0,53.2376,53.3844,53.2204,53.3067,115600.0
2012-04-12 13:30:00,61.74,61.85,61.71,61.78,56100.0,53.3067,53.4017,53.2808,53.3413,56100.0
2012-04-12 14:00:00,61.78,61.83,61.74,61.81,55400.0,53.3413,53.3844,53.3067,53.3672,55400.0
2012-04-12 14:30:00,61.81,61.91,61.8,61.87,103200.0,53.3672,53.4535,53.3585,53.419,103200.0
2012-04-12 15:00:00,61.88,61.92,61.74,61.74,104900.0,53.4276,53.4621,53.3067,53.3067,104900.0
2012-04-12 15:30:00,61.75,61.87,61.75,61.83,282300.0,53.3154,53.419,53.3154,53.3844,282300.0
2012-04-13 09:30:00,61.75,61.95,61.68,61.79,122900.0,53.3154,53.488,53.2549,53.3499,122900.0
2012-04-13 10:00:00,61.79,61.95,61.64,61.81,114800.0,53.3499,53.488,53.2204,53.3672,114800.0
2012-04-13 10:30:00,61.8,61.87,61.65,61.8,129700.0,53.3585,53.419,53.229,53.3585,129700.0
2012-04-13 11:00:00,61.81,61.95,61.79,61.93,80800.0,53.3672,53.488,53.3499,53.4708,80800.0
2012-04-13 11:30:00,61.94,61.97,61.87,61.91,51400.0,53.4794,53.5053,53.419,53.4535,51400.0
2012-04-13 12:00:00,61.91,61.91,61.75,61.82,52700.0,53.4535,53.4535,53.3154,53.3758,52700.0
2012-04-13 12:30:00,61.82,61.97,61.82,61.91,40400.0,53.3758,53.5053,53.3758,53.4535,40400.0
2012-04-13 13:00:00,61.91,61.94,61.85,61.88,39400.0,53.4535,53.4794,53.4017,53.4276,39400.0
2012-04-13 13:30:00,61.88,61.96,61.84,61.84,54000.0,53.4276,53.4967,53.3931,53.3931,54000.0
2012-04-13 14:00:00,61.84,61.89,61.78,61.81,69800.0,53.3931,53.4362,53.3413,53.3672,69800.0
2012-04-13 14:30:00,61.8,61.89,61.79,61.87,107400.0,53.3585,53.4362,53.3499,53.419,107400.0
2012-04-13 15:00:00,61.87,61.87,61.69,61.69,91200.0,53.419,53.419,53.2636,53.2636,91200.0
2012-04-13 15:30:00,61.69,61.74,61.51,61.6,253100.0,53.2636,53.3067,53.1081,53.1858,253100.0
2012-04-16 09:30:00,61.85,62.0,61.64,61.73,100800.0,53.4017,53.5312,53.2204,53.2981,100800.0
2012-04-16 10:00:00,61.74,61.74,61.52,61.7,109300.0,53.3067,53.3067,53.1168,53.2722,109300.0
2012-04-16 10:30:00,61.7,61.83,61.59,61.72,63600.0,53.2722,53.3844,53.1772,53.2895,63600.0
2012-04-16 11:00:00,61.74,61.82,61.67,61.71,51400.0,53.3067,53.3758,53.2463,53.2808,51400.0
2012-04-16 11:30:00,61.7,61.7,61.58,61.63,47200.0,53.2722,53.2722,53.1686,53.2117,47200.0
2012-04-16 12:00:00,61.61,61.8,61.61,61.77,36200.0,53.1945,53.3585,53.1945,53.3326,36200.0
2012-04-16 12:30:00,61.75,61.9,61.67,61.89,36700.0,53.3154,53.4449,53.2463,53.4362,36700.0
2012-04-16 13:00:00,61.89,61.89,61.72,61.77,51400.0,53.4362,53.4362,53.2895,53.3326,51400.0
2012-04-16 13:30:00,61.78,62.08,61.73,62.04,94200.0,53.3413,53.6003,53.2981,53.5657,94200.0
2012-04-16 14:00:00,62.04,62.05,61.91,61.93,89700.0,53.5657,53.5744,53.4535,53.4708,89700.0
2012-04-16 14:30:00,61.94,62.0,61.87,61.9,70700.0,53.4794,53.5312,53.419,53.4449,70700.0
2012-04-16 15:00:00,61.91,61.93,61.8,61.9,99300.0,53.4535,53.4708,53.3585,53.4449,99300.0
2012-04-16 15:30:00,61.89,61.95,61.78,61.8,219200.0,53.4362,53.488,53.3413,53.3585,219200.0
2012-04-17 09:30:00,62.06,62.2,61.93,62.05,124700.0,53.583,53.7039,53.4708,53.5744,124700.0
2012-04-17 10:00:00,62.08,62.4,61.93,62.39,148600.0,53.6003,53.8766,53.4708,53.8679,148600.0
2012-04-17 10:30:00,62.4,62.65,62.36,62.63,226900.0,53.8766,54.0924,53.842,54.0752,226900.0
2012-04-17 11:00:00,62.64,62.88,62.6,62.85,112800.0,54.0838,54.291,54.0493,54.2651,112800.0
2012-04-17 11:30:00,62.86,62.88,62.74,62.75,116100.0,54.2737,54.291,54.1701,54.1788,116100.0
2012-04-17 12:00:00,62.75,62.76,62.58,62.74,105400.0,54.1788,54.1874,54.032,54.1701,105400.0
2012-04-17 12:30:00,62.75,62.83,62.64,62.67,130700.0,54.1788,54.2478,54.0838,54.1097,130700.0
2012-04-17 13:00:00,62.68,62.73,62.57,62.6,156700.0,54.1183,54.1615,54.0233,54.0493,156700.0
2012-04-17 13:30:00,62.6,62.65,62.53,62.59,114100.0,54.0493,54.0924,53.9888,54.0406,114100.0
2012-04-17 14:00:00,62.6,62.78,62.58,62.78,131400.0,54.0493,54.2047,54.032,54.2047,131400.0
2012-04-17 14:30:00,62.78,62.83,62.66,62.67,104200.0,54.2047,54.2478,54.1011,54.1097,104200.0
2012-04-17 15:00:00,62.67,62.7,62.61,62.69,94000.0,54.1097,54.1356,54.0579,54.127,94000.0
2012-04-17 15:30:00,62.69,62.69,62.55,62.58,350900.0,54.127,54.127,54.0061,54.032,350900.0
2012-04-18 09:30:00,62.43,62.62,62.11,62.51,190400.0,53.9025,54.0665,53.6262,53.9715,190400.0
2012-04-18 10:00:00,62.53,62.58,62.42,62.49,93700.0,53.9888,54.032,53.8938,53.9543,93700.0
2012-04-18 10:30:00,62.5,62.64,62.43,62.52,78300.0,53.9629,54.0838,53.9025,53.9802,78300.0
2012-04-18 11:00:00,62.52,62.61,62.46,62.59,93200.0,53.9802,54.0579,53.9284,54.0406,93200.0
2012-04-18 11:30:00,62.57,62.63,62.48,62.56,78500.0,54.0233,54.0752,53.9456,54.0147,78500.0
2012-04-18 12:00:00,62.6,62.65,62.55,62.62,157600.0,54.0493,54.0924,54.0061,54.0665,157600.0
2012-04-18 12:30:00,62.61,62.64,62.52,62.53,87500.0,54.0579,54.0838,53.9802,53.9888,87500.0
2012-04-18 13:00:00,62.53,62.6,62.5,62.58,85300.0,53.9888,54.0493,53.9629,54.032,85300.0
2012-04-18 13:30:00,62.58,62.6,62.43,62.47,52300.0,54.032,54.0493,53.9025,53.937,52300.0
2012-04-18 14:00:00,62.48,62.62,62.41,62.6,91200.0,53.9456,54.0665,53.8852,54.0493,91200.0
2012-04-18 14:30:00,62.6,62.62,62.56,62.61,113700.0,54.0493,54.0665,54.0147,54.0579,113700.0
2012-04-18 15:00:00,62.6,62.65,62.5,62.52,142300.0,54.0493,54.0924,53.9629,53.9802,142300.0
2012-04-18 15:30:00,62.53,62.6,62.44,62.45,300100.0,53.9888,54.0493,53.9111,53.9197,300100.0
2012-04-19 09:30:00,62.5,62.74,62.15,62.58,104000.0,53.9629,54.1701,53.6607,54.032,104000.0
2012-04-19 10:00:00,62.57,62.57,62.19,62.39,102200.0,54.0233,54.0233,53.6953,53.8679,102200.0
2012-04-19 10:30:00,62.41,62.72,62.41,62.48,119200.0,53.8852,54.1529,53.8852,53.9456,119200.0
2012-04-19 11:00:00,62.46,62.55,62.36,62.38,104300.0,53.9284,54.0061,53.842,53.8593,104300.0
2012-04-19 11:30:00,62.38,62.48,62.33,62.33,88600.0,53.8593,53.9456,53.8161,53.8161,88600.0
2012-04-19 12:00:00,62.34,62.37,62.13,62.29,63800.0,53.8248,53.8507,53.6435,53.7816,63800.0
2012-04-19 12:30:00,62.28,62.35,62.22,62.25,42000.0,53.773,53.8334,53.7212,53.7471,42000.0
2012-04-19 13:00:00,62.26,62.36,62.17,62.23,79800.0,53.7557,53.842,53.678,53.7298,79800.0
2012-04-19 13:30:00,62.24,62.28,62.16,62.16,61800.0,53.7384,53.773,53.6694,53.6694,61800.0
2012-04-19 14:00:00,62.17,62.26,62.11,62.12,77800.0,53.678,53.7557,53.6262,53.6348,77800.0
2012-04-19 14:30:00,62.13,62.14,61.98,62.14,70600.0,53.6435,53.6521,53.5139,53.6521,70600.0
2012-04-19 15:00:00,62.13,62.19,62.0,62.14,118800.0,53.6435,53.6953,53.5312,53.6521,118800.0
2012-04-19 15:30:00,62.13,62.33,62.06,62.26,272600.0,53.6435,53.8161,53.583,53.7557,272600.0
2012-04-20 09:30:00,62.2,62.53,62.18,62.34,350000.0,53.7039,53.9888,53.6866,53.8248,350000.0
2012-04-20 10:00:00,62.35,62.48,62.26,62.39,96400.0,53.8334,53.9456,53.7557,53.8679,96400.0
2012-04-20 10:30:00,62.4,62.45,62.24,62.33,116400.0,53.8766,53.9197,53.7384,53.8161,116400.0
2012-04-20 11:00:00,62.32,62.38,62.19,62.24,91600.0,53.8075,53.8593,53.6953,53.7384,91600.0
2012-04-20 11:30:00,62.24,62.31,62.21,62.26,70100.0,53.7384,53.7989,53.7125,53.7557,70100.0
2012-04-20 12:00:00,62.25,62.33,62.25,62.27,99100.0,53.7471,53.8161,53.7471,53.7643,99100.0
2012-04-20 12:30:00,62.27,62.32,62.24,62.29,79500.0,53.7643,53.8075,53.7384,53.7816,79500.0
2012-04-20 13:00:00,62.3,62.3,62.23,62.24,87900.0,53.7902,53.7902,53.7298,53.7384,87900.0
2012-04-20 13:30:00,62.24,62.25,62.19,62.25,82500.0,53.7384,53.7471,53.6953,53.7471,82500.0
2012-04-20 14:00:00,62.24,62.3,62.22,62.29,39100.0,53.7384,53.7902,53.7212,53.7816,39100.0
2012-04-20 14:30:00,62.29,62.29,62.15,62.19,47500.0,53.7816,53.7816,53.6607,53.6953,47500.0
2012-04-20 15:00:00,62.19,62.25,62.1,62.22,74400.0,53.6953,53.7471,53.6175,53.7212,74400.0
2012-04-20 15:30:00,62.21,62.31,62.19,62.19,218300.0,53.7125,53.7989,53.6953,53.6953,218300.0
2012-04-23 09:30:00,61.71,61.78,61.3,61.34,103900.0,53.2808,53.3413,52.9268,52.9614,103900.0
2012-04-23 10:00:00,61.34,61.38,61.21,61.38,116600.0,52.9614,52.9959,52.8491,52.9959,116600.0
2012-04-23 10:30:00,61.37,61.38,61.25,61.35,78700.0,52.9873,52.9959,52.8837,52.97,78700.0
2012-04-23 11:00:00,61.36,61.49,61.36,61.42,79100.0,52.9786,53.0909,52.9786,53.0304,79100.0
2012-04-23 11:30:00,61.42,61.44,61.3,61.41,43200.0,53.0304,53.0477,52.9268,53.0218,43200.0
2012-04-23 12:00:00,61.41,61.47,61.35,61.46,45000.0,53.0218,53.0736,52.97,53.065,45000.0
2012-04-23 12:30:00,61.45,61.52,61.4,61.51,82000.0,53.0563,53.1168,53.0132,53.1081,82000.0
2012-04-23 13:00:00,61.51,61.64,61.49,61.62,69300.0,53.1081,53.2204,53.0909,53.2031,69300.0
2012-04-23 13:30:00,61.62,61.66,61.58,61.61,68400.0,53.2031,53.2376,53.1686,53.1945,68400.0
2012-04-23 14:00:00,61.62,61.79,61.56,61.77,63700.0,53.2031,53.3499,53.1513,53.3326,63700.0
2012-04-23 14:30:00,61.78,61.91,61.78,61.84,67900.0,53.3413,53.4535,53.3413,53.3931,67900.0
2012-04-23 15:00:00,61.82,61.88,61.76,61.86,97400.0,53.3758,53.4276,53.324,53.4103,97400.0
2012-04-23 15:30:00,61.87,62.05,61.85,62.03,249500.0,53.419,53.5744,53.4017,53.5571,249500.0
2012-04-24 09:30:00,61.92,62.0,61.57,61.81,119400.0,53.4621,53.5312,53.1599,53.3672,119400.0
2012-04-24 10:00:00,61.79,62.09,61.78,61.93,88800.0,53.3499,53.6089,53.3413,53.4708,88800.0
2012-04-24 10:30:00,61.94,61.99,61.83,61.84,68900.0,53.4794,53.5226,53.3844,53.3931,68900.0
2012-04-24 11:00:00,61.85,62.07,61.83,62.04,98300.0,53.4017,53.5916,53.3844,53.5657,98300.0
2012-04-24 11:30:00,62.07,62.16,62.04,62.08,66600.0,53.5916,53.6694,53.5657,53.6003,66600.0
2012-04-24 12:00:00,62.08,62.11,61.98,62.07,49200.0,53.6003,53.6262,53.5139,53.5916,49200.0
2012-04-24 12:30:00,62.06,62.1,61.97,61.97,49300.0,53.583,53.6175,53.5053,53.5053,49300.0
2012-04-24 13:00:00,61.96,62.01,61.92,62.0,32200.0,53.4967,53.5398,53.4621,53.5312,32200.0
2012-04-24 13:30:00,61.99,62.07,61.87,61.87,46700.0,53.5226,53.5916,53.419,53.419,46700.0
2012-04-24 14:00:00,61.85,61.92,61.82,61.87,36900.0,53.4017,53.4621,53.3758,53.419,36900.0
2012-04-24 14:30:00,61.87,61.97,61.86,61.88,60900.0,53.419,53.5053,53.4103,53.4276,60900.0
2012-04-24 15:00:00,61.88,62.09,61.87,61.97,100100.0,53.4276,53.6089,53.419,53.5053,100100.0
2012-04-24 15:30:00,61.97,62.14,61.97,62.14,161400.0,53.5053,53.6521,53.5053,53.6521,161400.0
2012-04-25 09:30:00,62.47,62.5,62.29,62.4,136600.0,53.937,53.9629,53.7816,53.8766,136600.0
2012-04-25 10:00:00,62.37,62.43,62.36,62.4,134600.0,53.8507,53.9025,53.842,53.8766,134600.0
2012-04-25 10:30:00,62.38,62.43,62.33,62.39,96400.0,53.8593,53.9025,53.8161,53.8679,96400.0
2012-04-25 11:00:00,62.4,62.47,62.37,62.47,136500.0,53.8766,53.937,53.8507,53.937,136500.0
2012-04-25 11:30:00,62.48,62.48,62.38,62.46,73500.0,53.9456,53.9456,53.8593,53.9284,73500.0
2012-04-25 12:00:00,62.46,62.48,62.36,62.41,67800.0,53.9284,53.9456,53.842,53.8852,67800.0
2012-04-25 12:30:00,62.41,62.43,62.3,62.43,99700.0,53.8852,53.9025,53.7902,53.9025,99700.0
2012-04-25 13:00:00,62.42,62.45,62.37,62.39,92600.0,53.8938,53.9197,53.8507,53.8679,92600.0
2012-04-25 13:30:00,62.39,62.49,62.39,62.49,48600.0,53.8679,53.9543,53.8679,53.9543,48600.0
2012-04-25 14:00:00,62.48,62.63,62.43,62.58,120600.0,53.9456,54.0752,53.9025,54.032,120600.0
2012-04-25 14:30:00,62.58,62.61,62.44,62.54,112000.0,54.032,54.0579,53.9111,53.9974,112000.0
2012-04-25 15:00:00,62.54,62.66,62.52,62.54,129400.0,53.9974,54.1011,53.9802,53.9974,129400.0
2012-04-25 15:30:00,62.54,62.69,62.54,62.68,151500.0,53.9974,54.127,53.9974,54.1183,151500.0
2012-04-26 09:30:00,62.52,62.7,62.43,62.54,72900.0,53.9802,54.1356,53.9025,53.9974,72900.0
2012-04-26 10:00:00,62.56,62.72,62.55,62.56,82700.0,54.0147,54.1529,54.0061,54.0147,82700.0
2012-04-26 10:30:00,62.56,62.61,62.42,62.42,53900.0,54.0147,54.0579,53.8938,53.8938,53900.0
2012-04-26 11:00:00,62.42,62.52,62.38,62.52,47800.0,53.8938,53.9802,53.8593,53.9802,47800.0
2012-04-26 11:30:00,62.53,62.64,62.51,62.6,31300.0,53.9888,54.0838,53.9715,54.0493,31300.0
2012-04-26 12:00:00,62.61,62.65,62.57,62.63,42700.0,54.0579,54.0924,54.0233,54.0752,42700.0
2012-04-26 12:30:00,62.62,62.67,62.56,62.67,22900.0,54.0665,54.1097,54.0147,54.1097,22900.0
2012-04-26 13:00:00,62.67,62.91,62.6,62.9,77900.0,54.1097,54.3169,54.0493,54.3083,77900.0
2012-04-26 13:30:00,62.9,63.1,62.9,63.09,101100.0,54.3083,54.481,54.3083,54.4723,101100.0
2012-04-26 14:00:00,63.09,63.2,63.06,63.16,43500.0,54.4723,54.5673,54.4464,54.5328,43500.0
2012-04-26 14:30:00,63.17,63.17,63.07,63.11,57400.0,54.5414,54.5414,54.4551,54.4896,57400.0
2012-04-26 15:00:00,63.12,63.15,63.06,63.06,76800.0,54.4982,54.5241,54.4464,54.4464,76800.0
2012-04-26 15:30:00,63.05,63.1,62.92,62.99,191800.0,54.4378,54.481,54.3255,54.386,191800.0
2012-04-27 09:30:00,63.2,63.5,63.03,63.45,80200.0,54.5673,54.8263,54.4205,54.7831,80200.0
2012-04-27 10:00:00,63.43,63.46,63.2,63.43,120600.0,54.7659,54.7918,54.5673,54.7659,120600.0
2012-04-27 10:30:00,63.42,63.58,63.39,63.46,118900.0,54.7572,54.8954,54.7313,54.7918,118900.0
2012-04-27 11:00:00,63.47,63.59,63.46,63.59,27400.0,54.8004,54.904,54.7918,54.904,27400.0
2012-04-27 11:30:00,63.57,63.67,63.53,63.67,36000.0,54.8868,54.9731,54.8522,54.9731,36000.0
2012-04-27 12:00:00,63.66,63.75,63.66,63.7,54500.0,54.9645,55.0422,54.9645,54.999,54500.0
2012-04-27 12:30:00,63.7,63.73,63.64,63.71,25200.0,54.999,55.0249,54.9472,55.0076,25200.0
2012-04-27 13:00:00,63.72,63.96,63.67,63.96,83000.0,55.0163,55.2235,54.9731,55.2235,83000.0
2012-04-27 13:30:00,63.96,64.14,63.92,63.94,79600.0,55.2235,55.3789,55.1889,55.2062,79600.0
2012-04-27 14:00:00,63.95,63.99,63.88,63.88,189700.0,55.2149,55.2494,55.1544,55.1544,189700.0
2012-04-27 14:30:00,63.87,63.88,63.82,63.88,51200.0,55.1458,55.1544,55.1026,55.1544,51200.0
2012-04-27 15:00:00,63.88,63.95,63.82,63.84,65700.0,55.1544,55.2149,55.1026,55.1199,65700.0
2012-04-27 15:30:00,63.85,63.97,63.81,63.82,275100.0,55.1285,55.2321,55.094,55.1026,275100.0
2012-04-30 09:30:00,63.76,63.8,63.24,63.29,111900.0,55.0508,55.0853,54.6018,54.645,111900.0
2012-04-30 10:00:00,63.29,63.49,63.22,63.45,217300.0,54.645,54.8177,54.5846,54.7831,217300.0
2012-04-30 10:30:00,63.45,63.47,63.18,63.19,86400.0,54.7831,54.8004,54.55,54.5587,86400.0
2012-04-30 11:00:00,63.18,63.21,63.08,63.12,80300.0,54.55,54.5759,54.4637,54.4982,80300.0
2012-04-30 11:30:00,63.1,63.19,63.07,63.18,75300.0,54.481,54.5587,54.4551,54.55,75300.0
2012-04-30 12:00:00,63.17,63.2,63.1,63.17,54200.0,54.5414,54.5673,54.481,54.5414,54200.0
2012-04-30 12:30:00,63.18,63.24,63.13,63.21,38600.0,54.55,54.6018,54.5069,54.5759,38600.0
2012-04-30 13:00:00,63.22,63.34,63.22,63.32,53100.0,54.5846,54.6882,54.5846,54.6709,53100.0
2012-04-30 13:30:00,63.32,63.37,63.27,63.37,69000.0,54.6709,54.7141,54.6277,54.7141,69000.0
2012-04-30 14:00:00,63.37,63.57,63.32,63.46,162700.0,54.7141,54.8868,54.6709,54.7918,162700.0
2012-04-30 14:30:00,63.46,63.63,63.43,63.6,170100.0,54.7918,54.9386,54.7659,54.9127,170100.0
2012-04-30 15:00:00,63.6,63.65,63.54,63.63,98700.0,54.9127,54.9558,54.8609,54.9386,98700.0
2012-04-30 15:30:00,63.64,63.76,63.62,63.69,220000.0,54.9472,55.0508,54.9299,54.9904,220000.0
2012-05-01 09:30:00,63.5,63.62,63.0,63.43,197400.0,54.8263,54.9299,54.3946,54.7659,197400.0
2012-05-01 10:00:00,63.46,64.35,63.44,64.26,144300.0,54.7918,55.5602,54.7745,55.4825,144300.0
2012-05-01 10:30:00,64.25,64.32,63.89,64.18,136400.0,55.4739,55.5343,55.163,55.4134,136400.0
2012-05-01 11:00:00,64.17,64.25,63.91,64.24,179300.0,55.4048,55.4739,55.1803,55.4652,179300.0
2012-05-01 11:30:00,64.24,64.49,64.24,64.48,67100.0,55.4652,55.6811,55.4652,55.6725,67100.0
2012-05-01 12:00:00,64.48,64.5,64.39,64.41,55700.0,55.6725,55.6897,55.5947,55.612,55700.0
2012-05-01 12:30:00,64.4,64.42,64.02,64.02,82900.0,55.6034,55.6207,55.2753,55.2753,82900.0
2012-05-01 13:00:00,64.02,64.2,63.98,64.1,66200.0,55.2753,55.4307,55.2408,55.3444,66200.0
2012-05-01 13:30:00,64.09,64.27,64.03,64.03,69000.0,55.3357,55.4911,55.2839,55.2839,69000.0
2012-05-01 14:00:00,64.02,64.25,63.99,64.18,68200.0,55.2753,55.4739,55.2494,55.4134,68200.0
2012-05-01 14:30:00,64.2,64.3,64.18,64.23,57600.0,55.4307,55.517,55.4134,55.4566,57600.0
2012-05-01 15:00:00,64.24,64.31,64.18,64.31,131500.0,55.4652,55.5257,55.4134,55.5257,131500.0
2012-05-01 15:30:00,64.31,64.38,64.21,64.33,357800.0,55.5257,55.5861,55.4393,55.5429,357800.0
2012-05-02 09:30:00,63.98,64.1,63.5,63.54,106800.0,55.2408,55.3444,54.8263,54.8609,106800.0
2012-05-02 10:00:00,63.56,63.62,63.19,63.37,176800.0,54.8781,54.9299,54.5587,54.7141,176800.0
2012-05-02 10:30:00,63.36,63.8,63.29,63.8,136800.0,54.7054,55.0853,54.645,55.0853,136800.0
2012-05-02 11:00:00,63.81,63.81,63.66,63.72,113100.0,55.094,55.094,54.9645,55.0163,113100.0
2012-05-02 11:30:00,63.72,63.77,63.67,63.77,68400.0,55.0163,55.0594,54.9731,55.0594,68400.0
2012-05-02 12:00:00,63.76,63.77,63.66,63.67,110200.0,55.0508,55.0594,54.9645,54.9731,110200.0
2012-05-02 12:30:00,63.68,63.73,63.63,63.69,55600.0,54.9817,55.0249,54.9386,54.9904,55600.0
2012-05-02 13:00:00,63.7,63.84,63.67,63.78,100100.0,54.999,55.1199,54.9731,55.0681,100100.0
2012-05-02 13:30:00,63.78,64.06,63.77,64.04,128000.0,55.0681,55.3098,55.0594,55.2926,128000.0
2012-05-02 14:00:00,64.03,64.1,64.0,64.09,94900.0,55.2839,55.3444,55.258,55.3357,94900.0
2012-05-02 14:30:00,64.09,64.09,64.04,64.07,83900.0,55.3357,55.3357,55.2926,55.3185,83900.0
2012-05-02 15:00:00,64.07,64.08,63.85,63.88,122300.0,55.3185,55.3271,55.1285,55.1544,122300.0
2012-05-02 15:30:00,63.88,64.1,63.86,64.04,249100.0,55.1544,55.3444,55.1371,55.2926,249100.0
2012-05-03 09:30:00,64.0,64.06,63.69,64.0,256200.0,55.258,55.3098,54.9904,55.258,256200.0
2012-05-03 10:00:00,64.0,64.0,63.84,63.99,146000.0,55.258,55.258,55.1199,55.2494,146000.0
2012-05-03 10:30:00,63.99,64.17,63.95,64.13,99100.0,55.2494,55.4048,55.2149,55.3703,99100.0
2012-05-03 11:00:00,64.13,64.24,64.13,64.23,76000.0,55.3703,55.4652,55.3703,55.4566,76000.0
2012-05-03 11:30:00,64.23,64.3,63.98,64.04,89800.0,55.4566,55.517,55.2408,55.2926,89800.0
2012-05-03 12:00:00,64.03,64.03,63.96,64.01,65500.0,55.2839,55.2839,55.2235,55.2667,65500.0
2012-05-03 12:30:00,64.01,64.08,63.96,64.0,48500.0,55.2667,55.3271,55.2235,55.258,48500.0
2012-05-03 13:00:00,64.0,64.11,63.98,64.01,65400.0,55.258,55.353,55.2408,55.2667,65400.0
2012-05-03 13:30:00,64.02,64.05,63.76,63.91,134500.0,55.2753,55.3012,55.0508,55.1803,134500.0
2012-05-03 14:00:00,63.9,63.98,63.85,63.97,87300.0,55.1717,55.2408,55.1285,55.2321,87300.0
2012-05-03 14:30:00,63.96,64.01,63.94,63.96,99000.0,55.2235,55.2667,55.2062,55.2235,99000.0
2012-05-03 15:00:00,63.97,64.1,63.97,64.03,106900.0,55.2321,55.3444,55.2321,55.2839,106900.0
2012-05-03 15:30:00,64.04,64.12,63.98,64.08,264900.0,55.2926,55.3616,55.2408,55.3271,264900.0
2012-05-04 09:30:00,63.73,63.99,63.57,63.74,95000.0,55.0249,55.2494,54.8868,55.0335,95000.0
2012-05-04 10:00:00,63.78,63.83,63.6,63.69,93900.0,55.0681,55.1112,54.9127,54.9904,93900.0
2012-05-04 10:30:00,63.7,63.72,63.44,63.45,101700.0,54.999,55.0163,54.7745,54.7831,101700.0
2012-05-04 11:00:00,63.46,63.72,63.46,63.7,56300.0,54.7918,55.0163,54.7918,54.999,56300.0
2012-05-04 11:30:00,63.72,63.72,63.49,63.5,101500.0,55.0163,55.0163,54.8177,54.8263,101500.0
2012-05-04 12:00:00,63.5,63.57,63.43,63.54,30000.0,54.8263,54.8868,54.7659,54.8609,30000.0
2012-05-04 12:30:00,63.54,63.55,63.41,63.5,52700.0,54.8609,54.8695,54.7486,54.8263,52700.0
2012-05-04 13:00:00,63.5,63.57,63.44,63.54,45600.0,54.8263,54.8868,54.7745,54.8609,45600.0
2012-05-04 13:30:00,63.54,63.61,63.49,63.57,39600.0,54.8609,54.9213,54.8177,54.8868,39600.0
2012-05-04 14:00:00,63.58,63.59,63.43,63.46,70500.0,54.8954,54.904,54.7659,54.7918,70500.0
2012-05-04 14:30:00,63.46,63.56,63.34,63.49,55600.0,54.7918,54.8781,54.6882,54.8177,55600.0
2012-05-04 15:00:00,63.49,63.55,63.44,63.51,115200.0,54.8177,54.8695,54.7745,54.835,115200.0
2012-05-04 15:30:00,63.5,63.65,63.47,63.49,175600.0,54.8263,54.9558,54.8004,54.8177,175600.0
2012-05-07 09:30:00,63.42,64.45,63.01,64.42,386500.0,54.7572,55.6466,54.4032,55.6207,386500.0
2012-05-07 10:00:00,64.42,64.88,64.42,64.58,373000.0,55.6207,56.0178,55.6207,55.7588,373000.0
2012-05-07 10:30:00,64.56,64.57,64.4,64.49,213100.0,55.7415,55.7502,55.6034,55.6811,213100.0
2012-05-07 11:00:00,64.48,64.63,64.41,64.58,142300.0,55.6725,55.802,55.612,55.7588,142300.0
2012-05-07 11:30:00,64.58,64.74,64.53,64.67,113000.0,55.7588,55.8969,55.7156,55.8365,113000.0
2012-05-07 12:00:00,64.67,64.71,64.55,64.58,100200.0,55.8365,55.871,55.7329,55.7588,100200.0
2012-05-07 12:30:00,64.58,64.76,64.58,64.67,88300.0,55.7588,55.9142,55.7588,55.8365,88300.0
2012-05-07 13:00:00,64.68,64.85,64.66,64.8,104400.0,55.8451,55.9919,55.8279,55.9487,104400.0
2012-05-07 13:30:00,64.79,65.14,64.73,65.02,162400.0,55.9401,56.2423,55.8883,56.1387,162400.0
2012-05-07 14:00:00,65.02,65.08,64.94,65.02,122900.0,56.1387,56.1905,56.0696,56.1387,122900.0
2012-05-07 14:30:00,65.03,65.33,64.92,65.3,239100.0,56.1473,56.4064,56.0524,56.3804,239100.0
2012-05-07 15:00:00,65.31,65.34,65.04,65.09,181800.0,56.3891,56.415,56.156,56.1991,181800.0
2012-05-07 15:30:00,65.09,65.09,64.87,64.96,357500.0,56.1991,56.1991,56.0092,56.0869,357500.0
2012-05-08 09:30:00,64.63,64.68,64.34,64.51,134500.0,55.802,55.8451,55.5516,55.6984,134500.0
2012-05-08 10:00:00,64.54,64.55,64.23,64.23,108300.0,55.7243,55.7329,55.4566,55.4566,108300.0
2012-05-08 10:30:00,64.23,64.3,64.14,64.21,50900.0,55.4566,55.517,55.3789,55.4393,50900.0
2012-05-08 11:00:00,64.23,64.28,64.03,64.23,70500.0,55.4566,55.4998,55.2839,55.4566,70500.0
2012-05-08 11:30:00,64.22,64.33,64.14,64.25,75100.0,55.448,55.5429,55.3789,55.4739,75100.0
2012-05-08 12:00:00,64.25,64.28,64.14,64.2,28800.0,55.4739,55.4998,55.3789,55.4307,28800.0
2012-05-08 12:30:00,64.2,64.29,64.15,64.15,64100.0,55.4307,55.5084,55.3875,55.3875,64100.0
2012-05-08 13:00:00,64.14,64.39,64.11,64.37,46800.0,55.3789,55.5947,55.353,55.5775,46800.0
2012-05-08 13:30:00,64.37,64.45,64.31,64.45,75100.0,55.5775,55.6466,55.5257,55.6466,75100.0
2012-05-08 14:00:00,64.46,64.51,64.38,64.46,78400.0,55.6552,55.6984,55.5861,55.6552,78400.0
2012-05-08 14:30:00,64.47,64.68,64.47,64.66,87700.0,55.6638,55.8451,55.6638,55.8279,87700.0
2012-05-08 15:00:00,64.65,64.91,64.59,64.87,121500.0,55.8192,56.0437,55.7674,56.0092,121500.0
2012-05-08 15:30:00,64.86,64.94,64.81,64.89,311800.0,56.0006,56.0696,55.9574,56.0265,311800.0
2012-05-09 09:30:00,64.25,64.5,64.12,64.33,99400.0,55.4739,55.6897,55.3616,55.5429,99400.0
2012-05-09 10:00:00,64.33,64.49,64.23,64.4,122600.0,55.5429,55.6811,55.4566,55.6034,122600.0
2012-05-09 10:30:00,64.4,64.75,64.37,64.75,74000.0,55.6034,55.9056,55.5775,55.9056,74000.0
2012-05-09 11:00:00,64.73,65.21,64.66,65.05,122400.0,55.8883,56.3027,55.8279,56.1646,122400.0
2012-05-09 11:30:00,65.04,65.26,64.99,65.13,121500.0,56.156,56.3459,56.1128,56.2337,121500.0
2012-05-09 12:00:00,65.13,65.16,64.93,64.96,124100.0,56.2337,56.2596,56.061,56.0869,124100.0
2012-05-09 12:30:00,64.95,64.96,64.77,64.92,65700.0,56.0783,56.0869,55.9228,56.0524,65700.0
2012-05-09 13:00:00,64.91,65.02,64.86,64.94,86400.0,56.0437,56.1387,56.0006,56.0696,86400.0
2012-05-09 13:30:00,64.97,65.08,64.85,64.87,166700.0,56.0955,56.1905,55.9919,56.0092,166700.0
2012-05-09 14:00:00,64.87,64.88,64.58,64.71,72800.0,56.0092,56.0178,55.7588,55.871,72800.0
2012-05-09 14:30:00,64.7,64.77,64.6,64.7,88900.0,55.8624,55.9228,55.7761,55.8624,88900.0
2012-05-09 15:00:00,64.7,64.75,64.65,64.7,193100.0,55.8624,55.9056,55.8192,55.8624,193100.0
2012-05-09 15:30:00,64.7,64.78,64.63,64.66,371400.0,55.8624,55.9315,55.802,55.8279,371400.0
2012-05-10 09:30:00,65.08,65.21,64.75,64.91,93400.0,56.1905,56.3027,55.9056,56.0437,93400.0
2012-05-10 10:00:00,64.93,65.0,64.74,64.79,70200.0,56.061,56.1214,55.8969,55.9401,70200.0
2012-05-10 10:30:00,64.79,64.88,64.65,64.74,37200.0,55.9401,56.0178,55.8192,55.8969,37200.0
2012-05-10 11:00:00,64.75,64.82,64.64,64.79,131900.0,55.9056,55.966,55.8106,55.9401,131900.0
2012-05-10 11:30:00,64.82,64.92,64.74,64.82,48000.0,55.966,56.0524,55.8969,55.966,48000.0
2012-05-10 12:00:00,64.83,64.89,64.67,64.88,43600.0,55.9746,56.0265,55.8365,56.0178,43600.0
2012-05-10 12:30:00,64.86,65.04,64.85,65.01,44000.0,56.0006,56.156,55.9919,56.1301,44000.0
2012-05-10 13:00:00,65.02,65.05,64.95,64.98,49500.0,56.1387,56.1646,56.0783,56.1042,49500.0
2012-05-10 13:30:00,64.99,65.05,64.81,64.82,34600.0,56.1128,56.1646,55.9574,55.966,34600.0
2012-05-10 14:00:00,64.84,64.92,64.79,64.83,82300.0,55.9833,56.0524,55.9401,55.9746,82300.0
2012-05-10 14:30:00,64.81,64.84,64.77,64.8,19400.0,55.9574,55.9833,55.9228,55.9487,19400.0
2012-05-10 15:00:00,64.79,64.87,64.79,64.82,44700.0,55.9401,56.0092,55.9401,55.966,44700.0
2012-05-10 15:30:00,64.82,64.87,64.63,64.8,164800.0,55.966,56.0092,55.802,55.9487,164800.0
2012-05-11 09:30:00,64.52,64.96,64.52,64.8,77100.0,55.707,56.0869,55.707,55.9487,77100.0
2012-05-11 10:00:00,64.84,64.97,64.78,64.94,72600.0,55.9833,56.0955,55.9315,56.0696,72600.0
2012-05-11 10:30:00,64.92,65.0,64.78,64.88,50700.0,56.0524,56.1214,55.9315,56.0178,50700.0
2012-05-11 11:00:00,64.88,65.03,64.82,64.99,32800.0,56.0178,56.1473,55.966,56.1128,32800.0
2012-05-11 11:30:00,64.99,65.03,64.8,64.92,34700.0,56.1128,56.1473,55.9487,56.0524,34700.0
2012-05-11 12:00:00,64.92,65.0,64.92,64.98,25700.0,56.0524,56.1214,56.0524,56.1042,25700.0
2012-05-11 12:30:00,64.99,65.07,64.93,64.95,27500.0,56.1128,56.1819,56.061,56.0783,27500.0
2012-05-11 13:00:00,64.95,64.95,64.76,64.79,26100.0,56.0783,56.0783,55.9142,55.9401,26100.0
2012-05-11 13:30:00,64.8,64.84,64.71,64.8,27000.0,55.9487,55.9833,55.871,55.9487,27000.0
2012-05-11 14:00:00,64.8,64.84,64.75,64.8,25200.0,55.9487,55.9833,55.9056,55.9487,25200.0
2012-05-11 14:30:00,64.79,64.84,64.72,64.79,34500.0,55.9401,55.9833,55.8797,55.9401,34500.0
2012-05-11 15:00:00,64.8,64.81,64.68,64.78,71000.0,55.9487,55.9574,55.8451,55.9315,71000.0
2012-05-11 15:30:00,64.77,64.8,64.65,64.7,133200.0,55.9228,55.9487,55.8192,55.8624,133200.0
2012-05-14 09:30:00,64.24,64.44,64.0,64.2,71500.0,55.4652,55.6379,55.258,55.4307,71500.0
2012-05-14 10:00:00,64.15,64.29,63.89,63.94,67800.0,55.3875,55.5084,55.163,55.2062,67800.0
2012-05-14 10:30:00,63.91,64.16,63.91,64.11,53400.0,55.1803,55.3962,55.1803,55.353,53400.0
2012-05-14 11:00:00,64.09,64.26,63.92,64.2,58300.0,55.3357,55.4825,55.1889,55.4307,58300.0
2012-05-14 11:30:00,64.2,64.2,64.06,64.17,31900.0,55.4307,55.4307,55.3098,55.4048,31900.0
2012-05-14 12:00:00,64.18,64.28,64.15,64.27,19300.0,55.4134,55.4998,55.3875,55.4911,19300.0
2012-05-14 12:30:00,64.29,64.43,64.26,64.35,15300.0,55.5084,55.6293,55.4825,55.5602,15300.0
2012-05-14 13:00:00,64.36,64.42,64.26,64.26,24600.0,55.5688,55.6207,55.4825,55.4825,24600.0
2012-05-14 13:30:00,64.27,64.57,64.27,64.55,47100.0,55.4911,55.7502,55.4911,55.7329,47100.0
2012-05-14 14:00:00,64.54,64.58,64.4,64.43,33900.0,55.7243,55.7588,55.6034,55.6293,33900.0
2012-05-14 14:30:00,64.43,64.47,64.27,64.31,47900.0,55.6293,55.6638,55.4911,55.5257,47900.0
2012-05-14 15:00:00,64.29,64.4,64.26,64.31,124200.0,55.5084,55.6034,55.4825,55.5257,124200.0
2012-05-14 15:30:00,64.3,64.44,64.25,64.27,212600.0,55.517,55.6379,55.4739,55.4911,212600.0
2012-05-15 09:30:00,64.28,64.32,63.92,64.12,75900.0,55.4998,55.5343,55.1889,55.3616,75900.0
2012-05-15 10:00:00,64.15,64.37,64.15,64.36,57900.0,55.3875,55.5775,55.3875,55.5688,57900.0
2012-05-15 10:30:00,64.36,64.37,64.22,64.27,58700.0,55.5688,55.5775,55.448,55.4911,58700.0
2012-05-15 11:00:00,64.26,64.26,63.98,64.09,63400.0,55.4825,55.4825,55.2408,55.3357,63400.0
2012-05-15 11:30:00,64.1,64.5,64.09,64.48,35000.0,55.3444,55.6897,55.3357,55.6725,35000.0
2012-05-15 12:00:00,64.49,64.59,64.44,64.49,32900.0,55.6811,55.7674,55.6379,55.6811,32900.0
2012-05-15 12:30:00,64.5,64.6,64.47,64.47,30800.0,55.6897,55.7761,55.6638,55.6638,30800.0
2012-05-15 13:00:00,64.47,64.57,64.45,64.54,28100.0,55.6638,55.7502,55.6466,55.7243,28100.0
2012-05-15 13:30:00,64.52,64.52,64.3,64.32,51900.0,55.707,55.707,55.517,55.5343,51900.0
2012-05-15 14:00:00,64.32,64.51,64.31,64.47,60200.0,55.5343,55.6984,55.5257,55.6638,60200.0
2012-05-15 14:30:00,64.47,64.52,64.33,64.37,51100.0,55.6638,55.707,55.5429,55.5775,51100.0
2012-05-15 15:00:00,64.36,64.37,64.16,64.18,144600.0,55.5688,55.5775,55.3962,55.4134,144600.0
2012-05-15 15:30:00,64.17,64.46,64.17,64.27,215700.0,55.4048,55.6552,55.4048,55.4911,215700.0
2012-05-16 09:30:00,64.56,65.14,64.54,65.04,84900.0,55.7415,56.2423,55.7243,56.156,84900.0
2012-05-16 10:00:00,65.03,65.14,64.75,64.76,103200.0,56.1473,56.2423,55.9056,55.9142,103200.0
2012-05-16 10:30:00,64.74,64.84,64.47,64.51,71500.0,55.8969,55.9833,55.6638,55.6984,71500.0
2012-05-16 11:00:00,64.51,64.58,64.26,64.48,76500.0,55.6984,55.7588,55.4825,55.6725,76500.0
2012-05-16 11:30:00,64.47,64.69,64.42,64.68,57800.0,55.6638,55.8538,55.6207,55.8451,57800.0
2012-05-16 12:00:00,64.67,64.67,64.44,64.54,61600.0,55.8365,55.8365,55.6379,55.7243,61600.0
2012-05-16 12:30:00,64.55,64.7,64.44,64.45,112500.0,55.7329,55.8624,55.6379,55.6466,112500.0
2012-05-16 13:00:00,64.46,64.68,64.46,64.65,71900.0,55.6552,55.8451,55.6552,55.8192,71900.0
2012-05-16 13:30:00,64.65,64.66,64.44,64.65,74800.0,55.8192,55.8279,55.6379,55.8192,74800.0
2012-05-16 14:00:00,64.65,64.82,64.54,64.62,117700.0,55.8192,55.966,55.7243,55.7933,117700.0
2012-05-16 14:30:00,64.63,64.81,64.48,64.73,122200.0,55.802,55.9574,55.6725,55.8883,122200.0
2012-05-16 15:00:00,64.73,64.77,64.58,64.58,161600.0,55.8883,55.9228,55.7588,55.7588,161600.0
2012-05-16 15:30:00,64.6,64.76,64.56,64.63,296000.0,55.7761,55.9142,55.7415,55.802,296000.0
2012-05-17 09:30:00,64.74,64.96,64.27,64.46,81800.0,55.8969,56.0869,55.4911,55.6552,81800.0
2012-05-17 10:00:00,64.46,64.54,64.11,64.32,106600.0,55.6552,55.7243,55.353,55.5343,106600.0
2012-05-17 10:30:00,64.32,64.32,64.1,64.16,87200.0,55.5343,55.5343,55.3444,55.3962,87200.0
2012-05-17 11:00:00,64.17,64.2,63.77,63.78,82600.0,55.4048,55.4307,55.0594,55.0681,82600.0
2012-05-17 11:30:00,63.78,63.8,63.6,63.63,82000.0,55.0681,55.0853,54.9127,54.9386,82000.0
2012-05-17 12:00:00,63.65,63.65,63.39,63.51,78300.0,54.9558,54.9558,54.7313,54.835,78300.0
2012-05-17 12:30:00,63.52,63.65,63.47,63.5,97100.0,54.8436,54.9558,54.8004,54.8263,97100.0
2012-05-17 13:00:00,63.5,63.66,63.38,63.4,87200.0,54.8263,54.9645,54.7227,54.74,87200.0
2012-05-17 13:30:00,63.4,63.4,63.12,63.3,159800.0,54.74,54.74,54.4982,54.6536,159800.0
2012-05-17 14:00:00,63.31,63.31,63.11,63.19,84100.0,54.6623,54.6623,54.4896,54.5587,84100.0
2012-05-17 14:30:00,63.19,63.2,63.05,63.18,106600.0,54.5587,54.5673,54.4378,54.55,106600.0
2012-05-17 15:00:00,63.17,63.18,63.0,63.04,160100.0,54.5414,54.55,54.3946,54.4292,160100.0
2012-05-17 15:30:00,63.04,63.05,62.73,62.74,376600.0,54.4292,54.4378,54.1615,54.1701,376600.0
2012-05-18 09:30:00,63.06,63.75,63.06,63.33,365500.0,54.4464,55.0422,54.4464,54.6795,365500.0
2012-05-18 10:00:00,63.33,63.53,63.13,63.45,97900.0,54.6795,54.8522,54.5069,54.7831,97900.0
2012-05-18 10:30:00,63.48,63.56,63.37,63.42,115300.0,54.809,54.8781,54.7141,54.7572,115300.0
2012-05-18 11:00:00,63.41,63.53,63.29,63.29,74800.0,54.7486,54.8522,54.645,54.645,74800.0
2012-05-18 11:30:00,63.32,63.36,63.0,63.07,59900.0,54.6709,54.7054,54.3946,54.4551,59900.0
2012-05-18 12:00:00,63.1,63.15,63.03,63.12,72600.0,54.481,54.5241,54.4205,54.4982,72600.0
2012-05-18 12:30:00,63.12,63.31,63.11,63.22,48100.0,54.4982,54.6623,54.4896,54.5846,48100.0
2012-05-18 13:00:00,63.23,63.24,63.05,63.11,48100.0,54.5932,54.6018,54.4378,54.4896,48100.0
2012-05-18 13:30:00,63.11,63.14,63.01,63.08,58700.0,54.4896,54.5155,54.4032,54.4637,58700.0
2012-05-18 14:00:00,63.06,63.07,62.85,62.91,81600.0,54.4464,54.4551,54.2651,54.3169,81600.0
2012-05-18 14:30:00,62.89,62.91,62.68,62.79,64500.0,54.2996,54.3169,54.1183,54.2133,64500.0
2012-05-18 15:00:00,62.79,62.97,62.72,62.76,131000.0,54.2133,54.3687,54.1529,54.1874,131000.0
2012-05-18 15:30:00,62.76,62.89,62.61,62.86,362800.0,54.1874,54.2996,54.0579,54.2737,362800.0
2012-05-21 09:30:00,62.89,63.52,62.86,63.27,127000.0,54.2996,54.8436,54.2737,54.6277,127000.0
2012-05-21 10:00:00,63.26,63.58,63.2,63.51,68500.0,54.6191,54.8954,54.5673,54.835,68500.0
2012-05-21 10:30:00,63.5,63.81,63.46,63.75,75000.0,54.8263,55.094,54.7918,55.0422,75000.0
2012-05-21 11:00:00,63.76,63.85,63.69,63.73,75900.0,55.0508,55.1285,54.9904,55.0249,75900.0
2012-05-21 11:30:00,63.74,63.78,63.63,63.74,54400.0,55.0335,55.0681,54.9386,55.0335,54400.0
2012-05-21 12:00:00,63.75,63.9,63.71,63.89,46000.0,55.0422,55.1717,55.0076,55.163,46000.0
2012-05-21 12:30:00,63.89,63.89,63.83,63.87,52100.0,55.163,55.163,55.1112,55.1458,52100.0
2012-05-21 13:00:00,63.87,63.99,63.86,63.98,64100.0,55.1458,55.2494,55.1371,55.2408,64100.0
2012-05-21 13:30:00,63.98,64.07,63.91,64.07,61900.0,55.2408,55.3185,55.1803,55.3185,61900.0
2012-05-21 14:00:00,64.07,64.16,63.97,64.07,62300.0,55.3185,55.3962,55.2321,55.3185,62300.0
2012-05-21 14:30:00,64.07,64.33,64.07,64.3,79900.0,55.3185,55.5429,55.3185,55.517,79900.0
2012-05-21 15:00:00,64.3,64.49,64.3,64.35,123900.0,55.517,55.6811,55.517,55.5602,123900.0
2012-05-21 15:30:00,64.34,64.4,64.3,64.37,359600.0,55.5516,55.6034,55.517,55.5775,359600.0
2012-05-22 09:30:00,64.54,65.07,64.49,64.86,221100.0,55.7243,56.1819,55.6811,56.0006,221100.0
2012-05-22 10:00:00,64.87,65.44,64.87,65.44,144000.0,56.0092,56.5013,56.0092,56.5013,144000.0
2012-05-22 10:30:00,65.43,65.53,65.22,65.33,83700.0,56.4927,56.579,56.3114,56.4064,83700.0
2012-05-22 11:00:00,65.33,65.44,65.31,65.34,116000.0,56.4064,56.5013,56.3891,56.415,116000.0
2012-05-22 11:30:00,65.35,65.41,65.07,65.1,104100.0,56.4236,56.4754,56.1819,56.2078,104100.0
2012-05-22 12:00:00,65.1,65.17,64.93,65.15,70400.0,56.2078,56.2682,56.061,56.2509,70400.0
2012-05-22 12:30:00,65.15,65.21,65.08,65.12,62500.0,56.2509,56.3027,56.1905,56.225,62500.0
2012-05-22 13:00:00,65.12,65.23,65.09,65.1,153700.0,56.225,56.32,56.1991,56.2078,153700.0
2012-05-22 13:30:00,65.08,65.22,65.05,65.19,80500.0,56.1905,56.3114,56.1646,56.2855,80500.0
2012-05-22 14:00:00,65.19,65.31,65.15,65.21,122300.0,56.2855,56.3891,56.2509,56.3027,122300.0
2012-05-22 14:30:00,65.2,65.25,65.06,65.18,164500.0,56.2941,56.3373,56.1732,56.2768,164500.0
2012-05-22 15:00:00,65.18,65.19,64.85,64.86,173600.0,56.2768,56.2855,55.9919,56.0006,173600.0
2012-05-22 15:30:00,64.86,64.86,64.55,64.83,296000.0,56.0006,56.0006,55.7329,55.9746,296000.0
2012-05-23 09:30:00,64.51,64.58,64.11,64.57,85200.0,55.6984,55.7588,55.353,55.7502,85200.0
2012-05-23 10:00:00,64.58,64.67,63.85,63.89,123300.0,55.7588,55.8365,55.1285,55.163,123300.0
2012-05-23 10:30:00,63.91,64.05,63.67,63.69,80200.0,55.1803,55.3012,54.9731,54.9904,80200.0
2012-05-23 11:00:00,63.68,63.82,63.66,63.73,64500.0,54.9817,55.1026,54.9645,55.0249,64500.0
2012-05-23 11:30:00,63.72,63.86,63.57,63.61,68900.0,55.0163,55.1371,54.8868,54.9213,68900.0
2012-05-23 12:00:00,63.6,63.6,63.44,63.46,68300.0,54.9127,54.9127,54.7745,54.7918,68300.0
2012-05-23 12:30:00,63.46,63.66,63.46,63.62,35300.0,54.7918,54.9645,54.7918,54.9299,35300.0
2012-05-23 13:00:00,63.63,64.06,63.63,64.05,62600.0,54.9386,55.3098,54.9386,55.3012,62600.0
2012-05-23 13:30:00,64.05,64.1,63.93,64.08,90300.0,55.3012,55.3444,55.1976,55.3271,90300.0
2012-05-23 14:00:00,64.1,64.1,63.84,63.87,52100.0,55.3444,55.3444,55.1199,55.1458,52100.0
2012-05-23 14:30:00,63.85,64.29,63.82,64.29,52100.0,55.1285,55.5084,55.1026,55.5084,52100.0
2012-05-23 15:00:00,64.29,64.57,64.25,64.53,100300.0,55.5084,55.7502,55.4739,55.7156,100300.0
2012-05-23 15:30:00,64.53,65.0,64.53,64.77,296400.0,55.7156,56.1214,55.7156,55.9228,296400.0
2012-05-24 09:30:00,65.03,65.22,64.91,65.08,84300.0,56.1473,56.3114,56.0437,56.1905,84300.0
2012-05-24 10:00:00,65.11,65.5,65.02,65.5,88000.0,56.2164,56.5531,56.1387,56.5531,88000.0
2012-05-24 10:30:00,65.49,65.6,65.41,65.44,51900.0,56.5445,56.6395,56.4754,56.5013,51900.0
2012-05-24 11:00:00,65.43,65.49,65.34,65.34,29900.0,56.4927,56.5445,56.415,56.415,29900.0
2012-05-24 11:30:00,65.35,65.35,65.19,65.22,119000.0,56.4236,56.4236,56.2855,56.3114,119000.0
2012-05-24 12:00:00,65.2,65.2,64.98,65.02,71300.0,56.2941,56.2941,56.1042,56.1387,71300.0
2012-05-24 12:30:00,65.03,65.09,64.98,65.08,75100.0,56.1473,56.1991,56.1042,56.1905,75100.0
2012-05-24 13:00:00,65.06,65.17,64.96,64.98,73100.0,56.1732,56.2682,56.0869,56.1042,73100.0
2012-05-24 13:30:00,64.96,65.1,64.86,64.87,474900.0,56.0869,56.2078,56.0006,56.0092,474900.0
2012-05-24 14:00:00,64.85,64.98,64.78,64.97,124600.0,55.9919,56.1042,55.9315,56.0955,124600.0
2012-05-24 14:30:00,64.97,65.02,64.83,64.83,79900.0,56.0955,56.1387,55.9746,55.9746,79900.0
2012-05-24 15:00:00,64.86,65.25,64.84,65.2,144400.0,56.0006,56.3373,55.9833,56.2941,144400.0
2012-05-24 15:30:00,65.21,65.29,64.97,65.14,537800.0,56.3027,56.3718,56.0955,56.2423,537800.0
2012-05-25 09:30:00,64.93,65.26,64.93,65.1,156100.0,56.061,56.3459,56.061,56.2078,156100.0
2012-05-25 10:00:00,65.06,65.08,64.75,64.92,82800.0,56.1732,56.1905,55.9056,56.0524,82800.0
2012-05-25 10:30:00,64.91,65.02,64.64,64.7,66900.0,56.0437,56.1387,55.8106,55.8624,66900.0
2012-05-25 11:00:00,64.72,64.92,64.68,64.84,111600.0,55.8797,56.0524,55.8451,55.9833,111600.0
2012-05-25 11:30:00,64.83,64.89,64.7,64.88,82100.0,55.9746,56.0265,55.8624,56.0178,82100.0
2012-05-25 12:00:00,64.88,64.89,64.68,64.68,83400.0,56.0178,56.0265,55.8451,55.8451,83400.0
2012-05-25 12:30:00,64.69,64.72,64.62,64.62,34000.0,55.8538,55.8797,55.7933,55.7933,34000.0
2012-05-25 13:00:00,64.61,64.63,64.51,64.6,55200.0,55.7847,55.802,55.6984,55.7761,55200.0
2012-05-25 13:30:00,64.6,64.7,64.52,64.52,89000.0,55.7761,55.8624,55.707,55.707,89000.0
2012-05-25 14:00:00,64.52,64.56,64.36,64.42,68900.0,55.707,55.7415,55.5688,55.6207,68900.0
2012-05-25 14:30:00,64.43,64.48,64.35,64.36,67700.0,55.6293,55.6725,55.5602,55.5688,67700.0
2012-05-25 15:00:00,64.36,64.46,64.2,64.31,99300.0,55.5688,55.6552,55.4307,55.5257,99300.0
2012-05-25 15:30:00,64.31,64.47,64.21,64.32,371500.0,55.5257,55.6638,55.4393,55.5343,371500.0
2012-05-29 09:30:00,64.8,64.86,64.43,64.5,245900.0,55.9487,56.0006,55.6293,55.6897,245900.0
2012-05-29 10:00:00,64.49,64.77,64.35,64.77,233300.0,55.6811,55.9228,55.5602,55.9228,233300.0
2012-05-29 10:30:00,64.77,65.0,64.67,64.68,125000.0,55.9228,56.1214,55.8365,55.8451,125000.0
2012-05-29 11:00:00,64.69,64.74,64.51,64.56,100800.0,55.8538,55.8969,55.6984,55.7415,100800.0
2012-05-29 11:30:00,64.57,64.57,64.26,64.35,78000.0,55.7502,55.7502,55.4825,55.5602,78000.0
2012-05-29 12:00:00,64.36,64.49,64.27,64.46,71600.0,55.5688,55.6811,55.4911,55.6552,71600.0
2012-05-29 12:30:00,64.47,64.5,64.33,64.47,74900.0,55.6638,55.6897,55.5429,55.6638,74900.0
2012-05-29 13:00:00,64.46,64.5,64.42,64.45,47900.0,55.6552,55.6897,55.6207,55.6466,47900.0
2012-05-29 13:30:00,64.45,64.53,64.44,64.48,91300.0,55.6466,55.7156,55.6379,55.6725,91300.0
2012-05-29 14:00:00,64.49,64.54,64.37,64.44,77200.0,55.6811,55.7243,55.5775,55.6379,77200.0
2012-05-29 14:30:00,64.45,64.51,64.42,64.48,204600.0,55.6466,55.6984,55.6207,55.6725,204600.0
2012-05-29 15:00:00,64.48,64.5,64.39,64.41,200900.0,55.6725,55.6897,55.5947,55.612,200900.0
2012-05-29 15:30:00,64.42,64.57,64.39,64.42,442300.0,55.6207,55.7502,55.5947,55.6207,442300.0
2012-05-30 09:30:00,64.0,64.29,63.99,64.02,107100.0,55.258,55.5084,55.2494,55.2753,107100.0
2012-05-30 10:00:00,64.04,64.26,63.96,64.23,114500.0,55.2926,55.4825,55.2235,55.4566,114500.0
2012-05-30 10:30:00,64.21,64.29,63.99,64.02,80400.0,55.4393,55.5084,55.2494,55.2753,80400.0
2012-05-30 11:00:00,64.02,64.29,63.99,64.26,55100.0,55.2753,55.5084,55.2494,55.4825,55100.0
2012-05-30 11:30:00,64.26,64.3,64.1,64.12,147800.0,55.4825,55.517,55.3444,55.3616,147800.0
2012-05-30 12:00:00,64.12,64.14,64.01,64.05,104600.0,55.3616,55.3789,55.2667,55.3012,104600.0
2012-05-30 12:30:00,64.05,64.22,64.04,64.14,38100.0,55.3012,55.448,55.2926,55.3789,38100.0
2012-05-30 13:00:00,64.15,64.18,64.01,64.08,57300.0,55.3875,55.4134,55.2667,55.3271,57300.0
2012-05-30 13:30:00,64.07,64.24,64.04,64.06,78900.0,55.3185,55.4652,55.2926,55.3098,78900.0
2012-05-30 14:00:00,64.07,64.16,63.98,64.0,60600.0,55.3185,55.3962,55.2408,55.258,60600.0
2012-05-30 14:30:00,64.01,64.06,63.99,64.02,90900.0,55.2667,55.3098,55.2494,55.2753,90900.0
2012-05-30 15:00:00,64.01,64.14,63.98,64.07,150400.0,55.2667,55.3789,55.2408,55.3185,150400.0
2012-05-30 15:30:00,64.07,64.07,63.84,63.85,381300.0,55.3185,55.3185,55.1199,55.1285,381300.0
2012-05-31 09:30:00,63.74,63.85,63.19,63.22,94800.0,55.0335,55.1285,54.5587,54.5846,94800.0
2012-05-31 10:00:00,63.23,63.39,63.12,63.3,87900.0,54.5932,54.7313,54.4982,54.6536,87900.0
2012-05-31 10:30:00,63.31,63.37,63.08,63.1,116100.0,54.6623,54.7141,54.4637,54.481,116100.0
2012-05-31 11:00:00,63.1,63.15,63.01,63.15,74300.0,54.481,54.5241,54.4032,54.5241,74300.0
2012-05-31 11:30:00,63.13,63.34,63.11,63.17,54900.0,54.5069,54.6882,54.4896,54.5414,54900.0
2012-05-31 12:00:00,63.16,63.57,63.13,63.49,61800.0,54.5328,54.8868,54.5069,54.8177,61800.0
2012-05-31 12:30:00,63.49,63.59,63.38,63.5,36000.0,54.8177,54.904,54.7227,54.8263,36000.0
2012-05-31 13:00:00,63.48,63.68,63.48,63.49,63800.0,54.809,54.9817,54.809,54.8177,63800.0
2012-05-31 13:30:00,63.49,63.51,63.22,63.25,61000.0,54.8177,54.835,54.5846,54.6105,61000.0
2012-05-31 14:00:00,63.25,63.52,63.24,63.43,80200.0,54.6105,54.8436,54.6018,54.7659,80200.0
2012-05-31 14:30:00,63.42,63.47,63.23,63.26,142800.0,54.7572,54.8004,54.5932,54.6191,142800.0
2012-05-31 15:00:00,63.27,63.64,63.24,63.59,150400.0,54.6277,54.9472,54.6018,54.904,150400.0
2012-05-31 15:30:00,63.6,63.71,63.14,63.23,382400.0,54.9127,55.0076,54.5155,54.5932,382400.0
2012-06-01 09:30:00,62.26,62.76,61.95,62.04,147900.0,53.7557,54.1874,53.488,53.5657,147900.0
2012-06-01 10:00:00,62.06,62.35,61.93,61.93,117800.0,53.583,53.8334,53.4708,53.4708,117800.0
2012-06-01 10:30:00,61.94,62.11,61.86,61.96,92100.0,53.4794,53.6262,53.4103,53.4967,92100.0
2012-06-01 11:00:00,61.95,61.96,61.77,61.86,97600.0,53.488,53.4967,53.3326,53.4103,97600.0
2012-06-01 11:30:00,61.86,61.94,61.8,61.88,84300.0,53.4103,53.4794,53.3585,53.4276,84300.0
2012-06-01 12:00:00,61.9,61.98,61.8,61.81,79300.0,53.4449,53.5139,53.3585,53.3672,79300.0
2012-06-01 12:30:00,61.81,61.81,61.71,61.76,82100.0,53.3672,53.3672,53.2808,53.324,82100.0
2012-06-01 13:00:00,61.76,61.87,61.74,61.79,99700.0,53.324,53.419,53.3067,53.3499,99700.0
2012-06-01 13:30:00,61.8,61.88,61.73,61.8,138500.0,53.3585,53.4276,53.2981,53.3585,138500.0
2012-06-01 14:00:00,61.81,61.91,61.74,61.78,123600.0,53.3672,53.4535,53.3067,53.3413,123600.0
2012-06-01 14:30:00,61.78,61.93,61.74,61.77,105900.0,53.3413,53.4708,53.3067,53.3326,105900.0
2012-06-01 15:00:00,61.78,61.92,61.76,61.84,315800.0,53.3413,53.4621,53.324,53.3931,315800.0
2012-06-01 15:30:00,61.84,61.99,61.82,61.91,339500.0,53.3931,53.5226,53.3758,53.4535,339500.0
2012-06-04 09:30:00,62.0,62.05,61.58,61.65,501400.0,53.5312,53.5744,53.1686,53.229,501400.0
2012-06-04 10:00:00,61.63,61.72,61.45,61.72,86000.0,53.2117,53.2895,53.0563,53.2895,86000.0
2012-06-04 10:30:00,61.7,61.99,61.55,61.82,131400.0,53.2722,53.5226,53.1427,53.3758,131400.0
2012-06-04 11:00:00,61.83,61.89,61.71,61.78,51500.0,53.3844,53.4362,53.2808,53.3413,51500.0
2012-06-04 11:30:00,61.77,61.81,61.65,61.73,65400.0,53.3326,53.3672,53.229,53.2981,65400.0
2012-06-04 12:00:00,61.73,61.76,61.62,61.63,157700.0,53.2981,53.324,53.2031,53.2117,157700.0
2012-06-04 12:30:00,61.63,61.76,61.61,61.7,83700.0,53.2117,53.324,53.1945,53.2722,83700.0
2012-06-04 13:00:00,61.7,61.84,61.65,61.7,70800.0,53.2722,53.3931,53.229,53.2722,70800.0
2012-06-04 13:30:00,61.71,62.03,61.7,61.92,77100.0,53.2808,53.5571,53.2722,53.4621,77100.0
2012-06-04 14:00:00,61.92,62.15,61.86,62.12,79700.0,53.4621,53.6607,53.4103,53.6348,79700.0
2012-06-04 14:30:00,62.12,62.42,62.05,62.08,115200.0,53.6348,53.8938,53.5744,53.6003,115200.0
2012-06-04 15:00:00,62.07,62.12,61.87,62.02,123300.0,53.5916,53.6348,53.419,53.5485,123300.0
2012-06-04 15:30:00,62.01,62.36,61.93,62.28,275400.0,53.5398,53.842,53.4708,53.773,275400.0
2012-06-05 09:30:00,62.02,62.19,61.84,62.01,75300.0,53.5485,53.6953,53.3931,53.5398,75300.0
2012-06-05 10:00:00,62.04,62.4,62.03,62.31,54600.0,53.5657,53.8766,53.5571,53.7989,54600.0
2012-06-05 10:30:00,62.28,62.29,61.96,62.05,44400.0,53.773,53.7816,53.4967,53.5744,44400.0
2012-06-05 11:00:00,62.04,62.16,61.99,62.12,53900.0,53.5657,53.6694,53.5226,53.6348,53900.0
2012-06-05 11:30:00,62.13,62.22,62.02,62.05,46600.0,53.6435,53.7212,53.5485,53.5744,46600.0
2012-06-05 12:00:00,62.04,62.34,62.04,62.32,162300.0,53.5657,53.8248,53.5657,53.8075,162300.0
2012-06-05 12:30:00,62.35,62.51,62.33,62.4,52500.0,53.8334,53.9715,53.8161,53.8766,52500.0
2012-06-05 13:00:00,62.4,62.44,62.27,62.38,55100.0,53.8766,53.9111,53.7643,53.8593,55100.0
2012-06-05 13:30:00,62.38,62.59,62.35,62.5,28000.0,53.8593,54.0406,53.8334,53.9629,28000.0
2012-06-05 14:00:00,62.5,62.67,62.45,62.63,51400.0,53.9629,54.1097,53.9197,54.0752,51400.0
2012-06-05 14:30:00,62.62,62.7,62.61,62.69,55400.0,54.0665,54.1356,54.0579,54.127,55400.0
2012-06-05 15:00:00,62.69,62.78,62.6,62.65,152500.0,54.127,54.2047,54.0493,54.0924,152500.0
2012-06-05 15:30:00,62.66,62.79,62.63,62.64,205200.0,54.1011,54.2133,54.0752,54.0838,205200.0
2012-06-06 09:30:00,62.9,64.14,62.9,63.95,179100.0,54.3083,55.3789,54.3083,55.2149,179100.0
2012-06-06 10:00:00,63.95,64.0,63.75,63.8,105600.0,55.2149,55.258,55.0422,55.0853,105600.0
2012-06-06 10:30:00,63.78,63.85,63.7,63.76,68100.0,55.0681,55.1285,54.999,55.0508,68100.0
2012-06-06 11:00:00,63.76,64.1,63.7,64.09,135000.0,55.0508,55.3444,54.999,55.3357,135000.0
2012-06-06 11:30:00,64.09,64.16,63.97,64.09,59400.0,55.3357,55.3962,55.2321,55.3357,59400.0
2012-06-06 12:00:00,64.09,64.28,64.09,64.15,116800.0,55.3357,55.4998,55.3357,55.3875,116800.0
2012-06-06 12:30:00,64.15,64.19,64.07,64.09,89100.0,55.3875,55.4221,55.3185,55.3357,89100.0
2012-06-06 13:00:00,64.1,64.29,64.02,64.27,105700.0,55.3444,55.5084,55.2753,55.4911,105700.0
2012-06-06 13:30:00,64.26,64.3,64.22,64.3,102000.0,55.4825,55.517,55.448,55.517,102000.0
2012-06-06 14:00:00,64.29,64.41,64.23,64.39,109300.0,55.5084,55.612,55.4566,55.5947,109300.0
2012-06-06 14:30:00,64.38,64.77,64.37,64.73,149000.0,55.5861,55.9228,55.5775,55.8883,149000.0
2012-06-06 15:00:00,64.73,64.81,64.61,64.63,173600.0,55.8883,55.9574,55.7847,55.802,173600.0
2012-06-06 15:30:00,64.64,64.91,64.55,64.91,343000.0,55.8106,56.0437,55.7329,56.0437,343000.0
2012-06-07 09:30:00,65.29,65.67,65.29,65.42,290200.0,56.3718,56.6999,56.3718,56.4841,290200.0
2012-06-07 10:00:00,65.43,65.52,65.16,65.46,172500.0,56.4927,56.5704,56.2596,56.5186,172500.0
2012-06-07 10:30:00,65.45,65.52,65.28,65.49,143300.0,56.51,56.5704,56.3632,56.5445,143300.0
2012-06-07 11:00:00,65.46,65.59,65.31,65.48,111500.0,56.5186,56.6308,56.3891,56.5359,111500.0
2012-06-07 11:30:00,65.49,65.68,65.42,65.68,143200.0,56.5445,56.7085,56.4841,56.7085,143200.0
2012-06-07 12:00:00,65.69,65.86,65.43,65.84,155600.0,56.7172,56.864,56.4927,56.8467,155600.0
2012-06-07 12:30:00,65.84,65.86,65.71,65.72,57400.0,56.8467,56.864,56.7344,56.7431,57400.0
2012-06-07 13:00:00,65.72,65.83,65.61,65.79,89600.0,56.7431,56.8381,56.6481,56.8035,89600.0
2012-06-07 13:30:00,65.79,65.82,65.59,65.68,140900.0,56.8035,56.8294,56.6308,56.7085,140900.0
2012-06-07 14:00:00,65.66,65.87,65.65,65.82,74800.0,56.6913,56.8726,56.6826,56.8294,74800.0
2012-06-07 14:30:00,65.82,66.1,65.74,65.84,213400.0,56.8294,57.0712,56.7603,56.8467,213400.0
2012-06-07 15:00:00,65.84,65.84,65.59,65.76,169000.0,56.8467,56.8467,56.6308,56.7776,169000.0
2012-06-07 15:30:00,65.76,65.78,65.36,65.66,415400.0,56.7776,56.7949,56.4323,56.6913,415400.0
2012-06-08 09:30:00,65.45,65.59,65.13,65.56,89300.0,56.51,56.6308,56.2337,56.6049,89300.0
2012-06-08 10:00:00,65.53,65.82,65.53,65.8,96600.0,56.579,56.8294,56.579,56.8122,96600.0
2012-06-08 10:30:00,65.78,66.23,65.71,66.23,148900.0,56.7949,57.1834,56.7344,57.1834,148900.0
2012-06-08 11:00:00,66.23,66.26,66.04,66.06,54100.0,57.1834,57.2093,57.0194,57.0366,54100.0
2012-06-08 11:30:00,66.06,66.07,65.92,65.93,49500.0,57.0366,57.0453,56.9158,56.9244,49500.0
2012-06-08 12:00:00,65.94,65.97,65.82,65.94,52500.0,56.933,56.9589,56.8294,56.933,52500.0
2012-06-08 12:30:00,65.92,66.09,65.92,66.01,88500.0,56.9158,57.0625,56.9158,56.9935,88500.0
2012-06-08 13:00:00,66.03,66.3,66.0,66.3,151600.0,57.0107,57.2439,56.9848,57.2439,151600.0
2012-06-08 13:30:00,66.29,66.35,66.2,66.31,77900.0,57.2352,57.287,57.1575,57.2525,77900.0
2012-06-08 14:00:00,66.31,66.32,66.25,66.31,50100.0,57.2525,57.2611,57.2007,57.2525,50100.0
2012-06-08 14:30:00,66.3,66.52,66.28,66.31,94700.0,57.2439,57.4338,57.2266,57.2525,94700.0
2012-06-08 15:00:00,66.32,66.5,66.3,66.3,77600.0,57.2611,57.4165,57.2439,57.2439,77600.0
2012-06-08 15:30:00,66.29,66.63,66.24,66.53,318700.0,57.2352,57.5288,57.1921,57.4424,318700.0
2012-06-11 09:30:00,66.9,67.39,66.45,66.53,180700.0,57.7619,58.185,57.3734,57.4424,180700.0
2012-06-11 10:00:00,66.51,66.62,66.24,66.62,155300.0,57.4252,57.5201,57.1921,57.5201,155300.0
2012-06-11 10:30:00,66.62,66.81,66.41,66.44,220000.0,57.5201,57.6842,57.3388,57.3647,220000.0
2012-06-11 11:00:00,66.43,66.45,66.17,66.25,116700.0,57.3561,57.3734,57.1316,57.2007,116700.0
2012-06-11 11:30:00,66.25,66.57,66.22,66.56,186000.0,57.2007,57.477,57.1748,57.4683,186000.0
2012-06-11 12:00:00,66.55,66.56,66.23,66.26,184400.0,57.4597,57.4683,57.1834,57.2093,184400.0
2012-06-11 12:30:00,66.26,66.51,66.19,66.35,297300.0,57.2093,57.4252,57.1489,57.287,297300.0
2012-06-11 13:00:00,66.35,66.48,66.29,66.3,94400.0,57.287,57.3993,57.2352,57.2439,94400.0
2012-06-11 13:30:00,66.31,66.31,66.07,66.1,78700.0,57.2525,57.2525,57.0453,57.0712,78700.0
2012-06-11 14:00:00,66.1,66.11,65.88,65.9,136700.0,57.0712,57.0798,56.8812,56.8985,136700.0
2012-06-11 14:30:00,65.9,65.99,65.85,65.92,70900.0,56.8985,56.9762,56.8553,56.9158,70900.0
2012-06-11 15:00:00,65.93,65.95,65.85,65.87,88600.0,56.9244,56.9417,56.8553,56.8726,88600.0
2012-06-11 15:30:00,65.88,65.95,65.52,65.58,356200.0,56.8812,56.9417,56.5704,56.6222,356200.0
2012-06-12 09:30:00,65.75,66.17,65.74,65.95,122400.0,56.769,57.1316,56.7603,56.9417,122400.0
2012-06-12 10:00:00,65.96,66.09,65.63,65.63,73300.0,56.9503,57.0625,56.6654,56.6654,73300.0
2012-06-12 10:30:00,65.63,65.83,65.38,65.78,185000.0,56.6654,56.8381,56.4495,56.7949,185000.0
2012-06-12 11:00:00,65.78,66.17,65.75,66.13,121500.0,56.7949,57.1316,56.769,57.0971,121500.0
2012-06-12 11:30:00,66.13,66.18,66.01,66.1,60000.0,57.0971,57.1402,56.9935,57.0712,60000.0
2012-06-12 12:00:00,66.1,66.12,65.92,65.93,114300.0,57.0712,57.0884,56.9158,56.9244,114300.0
2012-06-12 12:30:00,65.92,66.02,65.84,65.87,39700.0,56.9158,57.0021,56.8467,56.8726,39700.0
2012-06-12 13:00:00,65.87,66.0,65.85,65.94,66400.0,56.8726,56.9848,56.8553,56.933,66400.0
2012-06-12 13:30:00,65.92,66.09,65.91,65.95,48100.0,56.9158,57.0625,56.9071,56.9417,48100.0
2012-06-12 14:00:00,65.96,66.06,65.92,66.02,52200.0,56.9503,57.0366,56.9158,57.0021,52200.0
2012-06-12 14:30:00,66.01,66.24,66.01,66.16,65100.0,56.9935,57.1921,56.9935,57.123,65100.0
2012-06-12 15:00:00,66.15,66.42,66.13,66.41,128400.0,57.1143,57.3475,57.0971,57.3388,128400.0
2012-06-12 15:30:00,66.4,66.66,66.25,66.6,368500.0,57.3302,57.5547,57.2007,57.5029,368500.0
2012-06-13 09:30:00,66.55,66.7,66.4,66.5,201500.0,57.4597,57.5892,57.3302,57.4165,201500.0
2012-06-13 10:00:00,66.5,66.81,66.48,66.76,82500.0,57.4165,57.6842,57.3993,57.641,82500.0
2012-06-13 10:30:00,66.79,66.96,66.71,66.93,58000.0,57.6669,57.8137,57.5979,57.7878,58000.0
2012-06-13 11:00:00,66.93,66.94,66.6,66.66,137100.0,57.7878,57.7964,57.5029,57.5547,137100.0
2012-06-13 11:30:00,66.68,66.85,66.64,66.73,32100.0,57.572,57.7187,57.5374,57.6151,32100.0
2012-06-13 12:00:00,66.73,66.73,66.49,66.63,36700.0,57.6151,57.6151,57.4079,57.5288,36700.0
2012-06-13 12:30:00,66.64,66.85,66.62,66.64,30000.0,57.5374,57.7187,57.5201,57.5374,30000.0
2012-06-13 13:00:00,66.67,66.72,66.55,66.69,57600.0,57.5633,57.6065,57.4597,57.5806,57600.0
2012-06-13 13:30:00,66.69,66.82,66.55,66.63,80800.0,57.5806,57.6928,57.4597,57.5288,80800.0
2012-06-13 14:00:00,66.61,66.66,66.53,66.56,82000.0,57.5115,57.5547,57.4424,57.4683,82000.0
2012-06-13 14:30:00,66.55,66.58,66.34,66.35,55100.0,57.4597,57.4856,57.2784,57.287,55100.0
2012-06-13 15:00:00,66.34,66.38,66.08,66.11,82700.0,57.2784,57.3129,57.0539,57.0798,82700.0
2012-06-13 15:30:00,66.11,66.32,66.07,66.26,204600.0,57.0798,57.2611,57.0453,57.2093,204600.0
2012-06-14 09:30:00,66.26,66.72,66.06,66.67,74400.0,57.2093,57.6065,57.0366,57.5633,74400.0
2012-06-14 10:00:00,66.72,66.8,66.66,66.78,64600.0,57.6065,57.6756,57.5547,57.6583,64600.0
2012-06-14 10:30:00,66.79,66.94,66.69,66.94,120000.0,57.6669,57.7964,57.5806,57.7964,120000.0
2012-06-14 11:00:00,66.94,66.99,66.86,66.99,71300.0,57.7964,57.8396,57.7274,57.8396,71300.0
2012-06-14 11:30:00,66.99,66.99,66.69,66.71,58200.0,57.8396,57.8396,57.5806,57.5979,58200.0
2012-06-14 12:00:00,66.7,66.81,66.65,66.75,72200.0,57.5892,57.6842,57.546,57.6324,72200.0
2012-06-14 12:30:00,66.75,66.91,66.71,66.89,55000.0,57.6324,57.7705,57.5979,57.7533,55000.0
2012-06-14 13:00:00,66.89,66.97,66.68,66.7,57400.0,57.7533,57.8223,57.572,57.5892,57400.0
2012-06-14 13:30:00,66.7,66.84,66.64,66.7,80300.0,57.5892,57.7101,57.5374,57.5892,80300.0
2012-06-14 14:00:00,66.69,66.74,66.47,66.47,68500.0,57.5806,57.6238,57.3906,57.3906,68500.0
2012-06-14 14:30:00,66.46,66.51,66.35,66.35,112300.0,57.382,57.4252,57.287,57.287,112300.0
2012-06-14 15:00:00,66.36,67.1,66.35,66.67,236300.0,57.2957,57.9346,57.287,57.5633,236300.0
2012-06-14 15:30:00,66.66,66.96,66.63,66.86,257200.0,57.5547,57.8137,57.5288,57.7274,257200.0
2012-06-15 09:30:00,67.29,67.3,66.89,66.96,375100.0,58.272,58.2807,57.9256,57.9862,375100.0
2012-06-15 10:00:00,67.0,67.35,67.0,67.29,65100.0,58.0209,58.324,58.0209,58.272,65100.0
2012-06-15 10:30:00,67.3,67.49,67.23,67.35,92200.0,58.2807,58.4452,58.22,58.324,92200.0
2012-06-15 11:00:00,67.36,67.5,67.2,67.23,91600.0,58.3326,58.4539,58.1941,58.22,91600.0
2012-06-15 11:30:00,67.23,67.33,67.06,67.07,51900.0,58.22,58.3066,58.0728,58.0815,51900.0
2012-06-15 12:00:00,67.09,67.13,66.99,67.0,37900.0,58.0988,58.1334,58.0122,58.0209,37900.0
2012-06-15 12:30:00,67.0,67.01,66.92,66.97,40400.0,58.0209,58.0295,57.9516,57.9949,40400.0
2012-06-15 13:00:00,66.97,67.08,66.92,66.99,71900.0,57.9949,58.0901,57.9516,58.0122,71900.0
2012-06-15 13:30:00,66.99,67.06,66.95,67.0,40700.0,58.0122,58.0728,57.9776,58.0209,40700.0
2012-06-15 14:00:00,67.0,67.06,66.97,66.99,85000.0,58.0209,58.0728,57.9949,58.0122,85000.0
2012-06-15 14:30:00,66.99,67.13,66.97,67.0,88700.0,58.0122,58.1334,57.9949,58.0209,88700.0
2012-06-15 15:00:00,67.01,67.06,66.96,66.98,131600.0,58.0295,58.0728,57.9862,58.0036,131600.0
2012-06-15 15:30:00,66.98,67.05,66.88,66.99,357800.0,58.0036,58.0642,57.917,58.0122,357800.0
2012-06-18 09:30:00,66.83,67.04,66.59,66.97,108600.0,57.8737,58.0555,57.6658,57.9949,108600.0
2012-06-18 10:00:00,66.99,67.25,66.87,67.2,47600.0,58.0122,58.2374,57.9083,58.1941,47600.0
2012-06-18 10:30:00,67.21,67.23,67.01,67.04,69200.0,58.2027,58.22,58.0295,58.0555,69200.0
2012-06-18 11:00:00,67.04,67.24,67.02,67.11,94900.0,58.0555,58.2287,58.0382,58.1161,94900.0
2012-06-18 11:30:00,67.09,67.26,67.08,67.18,94300.0,58.0988,58.246,58.0901,58.1767,94300.0
2012-06-18 12:00:00,67.21,67.21,67.03,67.11,45600.0,58.2027,58.2027,58.0469,58.1161,45600.0
2012-06-18 12:30:00,67.11,67.22,67.06,67.07,41500.0,58.1161,58.2114,58.0728,58.0815,41500.0
2012-06-18 13:00:00,67.08,67.24,67.05,67.22,55600.0,58.0901,58.2287,58.0642,58.2114,55600.0
2012-06-18 13:30:00,67.22,67.36,67.19,67.24,156300.0,58.2114,58.3326,58.1854,58.2287,156300.0
2012-06-18 14:00:00,67.23,67.25,67.11,67.15,74800.0,58.22,58.2374,58.1161,58.1508,74800.0
2012-06-18 14:30:00,67.16,67.16,66.89,66.92,92700.0,58.1594,58.1594,57.9256,57.9516,92700.0
2012-06-18 15:00:00,66.93,67.01,66.8,66.95,121900.0,57.9603,58.0295,57.8477,57.9776,121900.0
2012-06-18 15:30:00,66.95,67.07,66.9,66.97,221600.0,57.9776,58.0815,57.9343,57.9949,221600.0
2012-06-19 09:30:00,67.26,67.68,67.06,67.65,95500.0,58.246,58.6097,58.0728,58.5838,95500.0
2012-06-19 10:00:00,67.61,67.7,67.5,67.65,114600.0,58.5491,58.6271,58.4539,58.5838,114600.0
2012-06-19 10:30:00,67.65,67.68,67.38,67.42,89800.0,58.5838,58.6097,58.3499,58.3846,89800.0
2012-06-19 11:00:00,67.43,67.49,67.28,67.36,63000.0,58.3932,58.4452,58.2633,58.3326,63000.0
2012-06-19 11:30:00,67.37,67.4,67.3,67.33,65500.0,58.3413,58.3673,58.2807,58.3066,65500.0
2012-06-19 12:00:00,67.31,67.4,67.31,67.37,60500.0,58.2893,58.3673,58.2893,58.3413,60500.0
2012-06-19 12:30:00,67.37,67.44,67.34,67.38,43100.0,58.3413,58.4019,58.3153,58.3499,43100.0
2012-06-19 13:00:00,67.39,67.49,67.35,67.47,64400.0,58.3586,58.4452,58.324,58.4279,64400.0
2012-06-19 13:30:00,67.49,67.69,67.48,67.63,101400.0,58.4452,58.6184,58.4365,58.5664,101400.0
2012-06-19 14:00:00,67.62,67.63,67.49,67.5,62300.0,58.5578,58.5664,58.4452,58.4539,62300.0
2012-06-19 14:30:00,67.5,67.56,67.37,67.56,85400.0,58.4539,58.5058,58.3413,58.5058,85400.0
2012-06-19 15:00:00,67.56,67.68,67.5,67.5,82900.0,58.5058,58.6097,58.4539,58.4539,82900.0
2012-06-19 15:30:00,67.51,67.55,67.32,67.36,223500.0,58.4625,58.4972,58.298,58.3326,223500.0
2012-06-20 09:30:00,67.36,67.63,67.2,67.29,63900.0,58.3326,58.5664,58.1941,58.272,63900.0
2012-06-20 10:00:00,67.27,67.39,67.05,67.19,50300.0,58.2547,58.3586,58.0642,58.1854,50300.0
2012-06-20 10:30:00,67.18,67.18,66.9,66.9,47800.0,58.1767,58.1767,57.9343,57.9343,47800.0
2012-06-20 11:00:00,66.91,67.03,66.91,66.91,58700.0,57.9429,58.0469,57.9429,57.9429,58700.0
2012-06-20 11:30:00,66.91,66.92,66.69,66.7,49100.0,57.9429,57.9516,57.7524,57.7611,49100.0
2012-06-20 12:00:00,66.7,66.76,66.62,66.67,53600.0,57.7611,57.813,57.6918,57.7351,53600.0
2012-06-20 12:30:00,66.68,66.82,66.29,66.77,160900.0,57.7438,57.865,57.406,57.8217,160900.0
2012-06-20 13:00:00,66.77,67.07,66.7,66.72,74400.0,57.8217,58.0815,57.7611,57.7784,74400.0
2012-06-20 13:30:00,66.74,66.79,66.54,66.61,70700.0,57.7957,57.839,57.6225,57.6831,70700.0
2012-06-20 14:00:00,66.6,66.65,66.31,66.36,87600.0,57.6745,57.7178,57.4233,57.4666,87600.0
2012-06-20 14:30:00,66.37,66.51,66.22,66.29,94300.0,57.4753,57.5965,57.3454,57.406,94300.0
2012-06-20 15:00:00,66.31,66.36,66.08,66.35,131700.0,57.4233,57.4666,57.2242,57.458,131700.0
2012-06-20 15:30:00,66.35,66.46,66.27,66.36,242900.0,57.458,57.5532,57.3887,57.4666,242900.0
2012-06-21 09:30:00,66.45,66.65,66.41,66.48,100200.0,57.5446,57.7178,57.5099,57.5706,100200.0
2012-06-21 10:00:00,66.48,66.48,66.14,66.23,105800.0,57.5706,57.5706,57.2761,57.3541,105800.0
2012-06-21 10:30:00,66.24,66.49,66.23,66.44,91400.0,57.3627,57.5792,57.3541,57.5359,91400.0
2012-06-21 11:00:00,66.43,66.44,65.89,65.95,86500.0,57.5273,57.5359,57.0596,57.1116,86500.0
2012-06-21 11:30:00,65.94,66.03,65.85,66.02,53600.0,57.1029,57.1809,57.025,57.1722,53600.0
2012-06-21 12:00:00,66.03,66.06,65.56,65.59,87300.0,57.1809,57.2068,56.7739,56.7998,87300.0
2012-06-21 12:30:00,65.59,65.75,65.55,65.7,51800.0,56.7998,56.9384,56.7652,56.8951,51800.0
2012-06-21 13:00:00,65.68,65.78,65.48,65.48,56900.0,56.8778,56.9644,56.7046,56.7046,56900.0
2012-06-21 13:30:00,65.49,65.59,65.43,65.53,58200.0,56.7132,56.7998,56.6613,56.7479,58200.0
2012-06-21 14:00:00,65.52,65.55,65.13,65.25,75700.0,56.7392,56.7652,56.4015,56.5054,75700.0
2012-06-21 14:30:00,65.25,65.42,65.18,65.26,113900.0,56.5054,56.6526,56.4448,56.5141,113900.0
2012-06-21 15:00:00,65.27,65.28,65.02,65.2,130500.0,56.5227,56.5314,56.3062,56.4621,130500.0
2012-06-21 15:30:00,65.21,65.36,64.97,65.04,268800.0,56.4708,56.6007,56.2629,56.3235,268800.0
2012-06-22 09:30:00,65.59,65.75,65.4,65.62,106600.0,56.7998,56.9384,56.6353,56.8258,106600.0
2012-06-22 10:00:00,65.65,65.72,65.4,65.51,57000.0,56.8518,56.9124,56.6353,56.7306,57000.0
2012-06-22 10:30:00,65.5,65.65,65.31,65.64,78200.0,56.7219,56.8518,56.5574,56.8431,78200.0
2012-06-22 11:00:00,65.64,65.84,65.64,65.68,73800.0,56.8431,57.0163,56.8431,56.8778,73800.0
2012-06-22 11:30:00,65.69,65.89,65.69,65.86,57000.0,56.8864,57.0596,56.8864,57.0337,57000.0
2012-06-22 12:00:00,65.86,65.91,65.75,65.87,50800.0,57.0337,57.0769,56.9384,57.0423,50800.0
2012-06-22 12:30:00,65.85,65.9,65.74,65.8,52100.0,57.025,57.0683,56.9297,56.9817,52100.0
2012-06-22 13:00:00,65.81,66.06,65.79,66.03,97400.0,56.9904,57.2068,56.973,57.1809,97400.0
2012-06-22 13:30:00,66.03,66.11,65.96,66.04,75900.0,57.1809,57.2501,57.1202,57.1895,75900.0
2012-06-22 14:00:00,66.05,66.14,66.04,66.09,99000.0,57.1982,57.2761,57.1895,57.2328,99000.0
2012-06-22 14:30:00,66.1,66.24,66.04,66.04,111800.0,57.2415,57.3627,57.1895,57.1895,111800.0
2012-06-22 15:00:00,66.04,66.3,65.97,66.28,158100.0,57.1895,57.4147,57.1289,57.3974,158100.0
2012-06-22 15:30:00,66.28,66.82,66.26,66.44,1212800.0,57.3974,57.865,57.38,57.5359,1212800.0
2012-06-25 09:30:00,65.73,65.99,65.64,65.93,99900.0,56.9211,57.1462,56.8431,57.0943,99900.0
2012-06-25 10:00:00,65.93,66.04,65.81,65.89,85200.0,57.0943,57.1895,56.9904,57.0596,85200.0
2012-06-25 10:30:00,65.88,66.06,65.84,65.86,54400.0,57.051,57.2068,57.0163,57.0337,54400.0
2012-06-25 11:00:00,65.89,65.95,65.73,65.92,84100.0,57.0596,57.1116,56.9211,57.0856,84100.0
2012-06-25 11:30:00,65.92,65.98,65.8,65.91,59900.0,57.0856,57.1376,56.9817,57.0769,59900.0
2012-06-25 12:00:00,65.9,66.1,65.87,65.98,47100.0,57.0683,57.2415,57.0423,57.1376,47100.0
2012-06-25 12:30:00,65.97,66.21,65.97,66.18,57900.0,57.1289,57.3367,57.1289,57.3108,57900.0
2012-06-25 13:00:00,66.18,66.25,66.06,66.22,82600.0,57.3108,57.3714,57.2068,57.3454,82600.0
2012-06-25 13:30:00,66.22,66.35,66.19,66.24,67500.0,57.3454,57.458,57.3194,57.3627,67500.0
2012-06-25 14:00:00,66.25,66.3,66.1,66.15,55500.0,57.3714,57.4147,57.2415,57.2848,55500.0
2012-06-25 14:30:00,66.14,66.15,66.04,66.1,51700.0,57.2761,57.2848,57.1895,57.2415,51700.0
2012-06-25 15:00:00,66.09,66.23,66.06,66.2,139400.0,57.2328,57.3541,57.2068,57.3281,139400.0
2012-06-25 15:30:00,66.19,66.3,66.11,66.16,190000.0,57.3194,57.4147,57.2501,57.2934,190000.0
2012-06-26 09:30:00,66.31,66.45,66.18,66.2,88100.0,57.4233,57.5446,57.3108,57.3281,88100.0
2012-06-26 10:00:00,66.26,66.31,65.87,65.88,115500.0,57.38,57.4233,57.0423,57.051,115500.0
2012-06-26 10:30:00,65.87,65.98,65.75,65.87,65600.0,57.0423,57.1376,56.9384,57.0423,65600.0
2012-06-26 11:00:00,65.89,66.04,65.68,65.89,100600.0,57.0596,57.1895,56.8778,57.0596,100600.0
2012-06-26 11:30:00,65.89,66.21,65.89,66.15,57600.0,57.0596,57.3367,57.0596,57.2848,57600.0
2012-06-26 12:00:00,66.15,66.36,66.15,66.36,58600.0,57.2848,57.4666,57.2848,57.4666,58600.0
2012-06-26 12:30:00,66.38,66.43,66.3,66.32,41300.0,57.484,57.5273,57.4147,57.432,41300.0
2012-06-26 13:00:00,66.33,66.45,66.29,66.37,42800.0,57.4407,57.5446,57.406,57.4753,42800.0
2012-06-26 13:30:00,66.36,66.47,66.3,66.4,51400.0,57.4666,57.5619,57.4147,57.5013,51400.0
2012-06-26 14:00:00,66.4,66.7,66.39,66.67,89300.0,57.5013,57.7611,57.4926,57.7351,89300.0
2012-06-26 14:30:00,66.68,66.79,66.67,66.7,185500.0,57.7438,57.839,57.7351,57.7611,185500.0
2012-06-26 15:00:00,66.7,66.78,66.66,66.72,130900.0,57.7611,57.8304,57.7264,57.7784,130900.0
2012-06-26 15:30:00,66.71,66.8,66.64,66.65,297800.0,57.7697,57.8477,57.7091,57.7178,297800.0
2012-06-27 09:30:00,66.87,67.2,66.82,67.12,167300.0,57.9083,58.1941,57.865,58.1248,167300.0
2012-06-27 10:00:00,67.13,67.42,67.1,67.17,62400.0,58.1334,58.3846,58.1075,58.1681,62400.0
2012-06-27 10:30:00,67.16,67.21,66.94,66.96,78100.0,58.1594,58.2027,57.9689,57.9862,78100.0
2012-06-27 11:00:00,66.99,67.01,66.85,66.89,139000.0,58.0122,58.0295,57.891,57.9256,139000.0
2012-06-27 11:30:00,66.9,67.04,66.88,66.98,41300.0,57.9343,58.0555,57.917,58.0036,41300.0
2012-06-27 12:00:00,66.96,67.06,66.95,67.02,37900.0,57.9862,58.0728,57.9776,58.0382,37900.0
2012-06-27 12:30:00,67.01,67.03,66.94,66.96,52100.0,58.0295,58.0469,57.9689,57.9862,52100.0
2012-06-27 13:00:00,66.96,67.04,66.91,66.91,28700.0,57.9862,58.0555,57.9429,57.9429,28700.0
2012-06-27 13:30:00,66.9,66.9,66.78,66.85,37800.0,57.9343,57.9343,57.8304,57.891,37800.0
2012-06-27 14:00:00,66.84,66.86,66.7,66.78,31900.0,57.8823,57.8996,57.7611,57.8304,31900.0
2012-06-27 14:30:00,66.78,66.82,66.7,66.81,47800.0,57.8304,57.865,57.7611,57.8563,47800.0
2012-06-27 15:00:00,66.81,67.03,66.79,66.95,67400.0,57.8563,58.0469,57.839,57.9776,67400.0
2012-06-27 15:30:00,66.96,67.06,66.83,66.9,128800.0,57.9862,58.0728,57.8737,57.9343,128800.0
2012-06-28 09:30:00,66.52,66.78,66.41,66.6,44200.0,57.6052,57.8304,57.5099,57.6745,44200.0
2012-06-28 10:00:00,66.59,66.63,66.22,66.25,50500.0,57.6658,57.7005,57.3454,57.3714,50500.0
2012-06-28 10:30:00,66.22,66.25,65.94,66.16,49900.0,57.3454,57.3714,57.1029,57.2934,49900.0
2012-06-28 11:00:00,66.14,66.34,66.01,66.28,24600.0,57.2761,57.4493,57.1635,57.3974,24600.0
2012-06-28 11:30:00,66.3,66.41,66.28,66.33,29400.0,57.4147,57.5099,57.3974,57.4407,29400.0
2012-06-28 12:00:00,66.34,66.37,66.17,66.2,21900.0,57.4493,57.4753,57.3021,57.3281,21900.0
2012-06-28 12:30:00,66.21,66.22,66.05,66.22,39100.0,57.3367,57.3454,57.1982,57.3454,39100.0
2012-06-28 13:00:00,66.2,66.31,66.11,66.27,25100.0,57.3281,57.4233,57.2501,57.3887,25100.0
2012-06-28 13:30:00,66.26,66.33,66.08,66.2,31600.0,57.38,57.4407,57.2242,57.3281,31600.0
2012-06-28 14:00:00,66.22,66.24,66.01,66.03,34700.0,57.3454,57.3627,57.1635,57.1809,34700.0
2012-06-28 14:30:00,66.02,66.05,65.97,66.05,37600.0,57.1722,57.1982,57.1289,57.1982,37600.0
2012-06-28 15:00:00,66.04,66.18,66.02,66.18,98900.0,57.1895,57.3108,57.1722,57.3108,98900.0
2012-06-28 15:30:00,66.19,66.76,66.16,66.66,307500.0,57.3194,57.813,57.2934,57.7264,307500.0
2012-06-29 09:30:00,67.32,67.78,67.32,67.72,189200.0,58.298,58.6963,58.298,58.6444,189200.0
2012-06-29 10:00:00,67.71,67.95,67.7,67.84,104200.0,58.6357,58.8436,58.6271,58.7483,104200.0
2012-06-29 10:30:00,67.83,67.87,67.71,67.77,80000.0,58.7396,58.7743,58.6357,58.6877,80000.0
2012-06-29 11:00:00,67.76,67.91,67.71,67.89,62300.0,58.679,58.8089,58.6357,58.7916,62300.0
2012-06-29 11:30:00,67.9,67.9,67.75,67.87,63900.0,58.8003,58.8003,58.6704,58.7743,63900.0
2012-06-29 12:00:00,67.87,67.99,67.86,67.96,44200.0,58.7743,58.8782,58.7656,58.8522,44200.0
2012-06-29 12:30:00,67.96,67.98,67.88,67.97,39800.0,58.8522,58.8695,58.7829,58.8609,39800.0
2012-06-29 13:00:00,67.96,68.1,67.96,68.07,85700.0,58.8522,58.9735,58.8522,58.9475,85700.0
2012-06-29 13:30:00,68.07,68.2,68.06,68.19,40100.0,58.9475,59.0601,58.9388,59.0514,40100.0
2012-06-29 14:00:00,68.19,68.3,68.13,68.28,52200.0,59.0514,59.1466,58.9994,59.1293,52200.0
2012-06-29 14:30:00,68.28,68.37,68.25,68.33,73100.0,59.1293,59.2073,59.1033,59.1726,73100.0
2012-06-29 15:00:00,68.32,68.32,68.22,68.23,77900.0,59.164,59.164,59.0774,59.086,77900.0
2012-06-29 15:30:00,68.24,68.55,68.16,68.55,326100.0,59.0947,59.3631,59.0254,59.3631,326100.0
2012-07-02 09:30:00,68.68,68.87,68.43,68.45,147900.0,59.4757,59.6403,59.2592,59.2765,147900.0
2012-07-02 10:00:00,68.47,68.49,68.08,68.4,168200.0,59.2939,59.3112,58.9561,59.2332,168200.0
2012-07-02 10:30:00,68.37,68.5,68.33,68.36,84700.0,59.2073,59.3198,59.1726,59.1986,84700.0
2012-07-02 11:00:00,68.36,68.4,68.06,68.11,91500.0,59.1986,59.2332,58.9388,58.9821,91500.0
2012-07-02 11:30:00,68.08,68.3,68.01,68.27,63000.0,58.9561,59.1466,58.8955,59.1207,63000.0
2012-07-02 12:00:00,68.27,68.31,68.2,68.21,68300.0,59.1207,59.1553,59.0601,59.0687,68300.0
2012-07-02 12:30:00,68.2,68.22,68.07,68.14,109000.0,59.0601,59.0774,58.9475,59.0081,109000.0
2012-07-02 13:00:00,68.14,68.35,68.08,68.34,75700.0,59.0081,59.1899,58.9561,59.1813,75700.0
2012-07-02 13:30:00,68.34,68.47,68.34,68.47,45400.0,59.1813,59.2939,59.1813,59.2939,45400.0
2012-07-02 14:00:00,68.46,68.64,68.42,68.55,55300.0,59.2852,59.4411,59.2506,59.3631,55300.0
2012-07-02 14:30:00,68.56,68.57,68.29,68.36,57900.0,59.3718,59.3805,59.138,59.1986,57900.0
2012-07-02 15:00:00,68.36,68.51,68.3,68.49,75900.0,59.1986,59.3285,59.1466,59.3112,75900.0
2012-07-02 15:30:00,68.5,68.82,68.5,68.78,206300.0,59.3198,59.597,59.3198,59.5623,206300.0
2012-07-03 09:30:00,68.78,68.95,68.47,68.47,67000.0,59.5623,59.7095,59.2939,59.2939,67000.0
2012-07-03 10:00:00,68.44,68.59,68.26,68.29,66500.0,59.2679,59.3978,59.112,59.138,66500.0
2012-07-03 10:30:00,68.28,68.33,68.22,68.23,68100.0,59.1293,59.1726,59.0774,59.086,68100.0
2012-07-03 11:00:00,68.24,68.51,68.23,68.49,66100.0,59.0947,59.3285,59.086,59.3112,66100.0
2012-07-03 11:30:00,68.51,68.81,68.49,68.81,61500.0,59.3285,59.5883,59.3112,59.5883,61500.0
2012-07-03 12:00:00,68.82,68.94,68.71,68.71,121200.0,59.597,59.7009,59.5017,59.5017,121200.0
2012-07-03 12:30:00,68.71,68.93,68.63,68.93,117300.0,59.5017,59.6922,59.4324,59.6922,117300.0
2012-07-05 09:30:00,68.77,68.77,68.28,68.37,101800.0,59.5537,59.5537,59.1293,59.2073,101800.0
2012-07-05 10:00:00,68.33,68.48,68.25,68.44,96300.0,59.1726,59.3025,59.1033,59.2679,96300.0
2012-07-05 10:30:00,68.44,68.65,68.44,68.63,45300.0,59.2679,59.4497,59.2679,59.4324,45300.0
2012-07-05 11:00:00,68.64,68.78,68.62,68.78,43500.0,59.4411,59.5623,59.4238,59.5623,43500.0
2012-07-05 11:30:00,68.76,68.82,68.67,68.7,69700.0,59.545,59.597,59.4671,59.493,69700.0
2012-07-05 12:00:00,68.7,68.72,68.58,68.63,27000.0,59.493,59.5104,59.3891,59.4324,27000.0
2012-07-05 12:30:00,68.61,68.61,68.53,68.57,25400.0,59.4151,59.4151,59.3458,59.3805,25400.0
2012-07-05 13:00:00,68.58,68.64,68.56,68.62,34500.0,59.3891,59.4411,59.3718,59.4238,34500.0
2012-07-05 13:30:00,68.62,68.8,68.59,68.77,30800.0,59.4238,59.5796,59.3978,59.5537,30800.0
2012-07-05 14:00:00,68.78,68.83,68.73,68.82,32500.0,59.5623,59.6056,59.519,59.597,32500.0
2012-07-05 14:30:00,68.82,68.82,68.6,68.65,39500.0,59.597,59.597,59.4064,59.4497,39500.0
2012-07-05 15:00:00,68.65,68.69,68.51,68.59,75500.0,59.4497,59.4844,59.3285,59.3978,75500.0
2012-07-05 15:30:00,68.62,68.7,68.54,68.61,155100.0,59.4238,59.493,59.3545,59.4151,155100.0
2012-07-06 09:30:00,68.08,68.24,67.8,68.07,53200.0,58.9561,59.0947,58.7137,58.9475,53200.0
2012-07-06 10:00:00,68.09,68.14,67.78,67.88,47500.0,58.9648,59.0081,58.6963,58.7829,47500.0
2012-07-06 10:30:00,67.91,67.92,67.7,67.76,54100.0,58.8089,58.8176,58.6271,58.679,54100.0
2012-07-06 11:00:00,67.75,67.79,67.63,67.65,45500.0,58.6704,58.705,58.5664,58.5838,45500.0
2012-07-06 11:30:00,67.62,67.76,67.59,67.65,37200.0,58.5578,58.679,58.5318,58.5838,37200.0
2012-07-06 12:00:00,67.64,67.82,67.6,67.82,35300.0,58.5751,58.731,58.5405,58.731,35300.0
2012-07-06 12:30:00,67.83,67.96,67.77,67.95,54100.0,58.7396,58.8522,58.6877,58.8436,54100.0
2012-07-06 13:00:00,67.95,67.98,67.88,67.89,35800.0,58.8436,58.8695,58.7829,58.7916,35800.0
2012-07-06 13:30:00,67.88,67.88,67.73,67.77,24100.0,58.7829,58.7829,58.653,58.6877,24100.0
2012-07-06 14:00:00,67.79,67.8,67.67,67.73,32700.0,58.705,58.7137,58.6011,58.653,32700.0
2012-07-06 14:30:00,67.73,67.9,67.73,67.83,36500.0,58.653,58.8003,58.653,58.7396,36500.0
2012-07-06 15:00:00,67.84,67.97,67.81,67.88,68200.0,58.7483,58.8609,58.7223,58.7829,68200.0
2012-07-06 15:30:00,67.9,67.97,67.81,67.83,217200.0,58.8003,58.8609,58.7223,58.7396,217200.0
2012-07-09 09:30:00,67.75,68.0,67.69,67.88,42800.0,58.6704,58.8869,58.6184,58.7829,42800.0
2012-07-09 10:00:00,67.83,67.87,67.64,67.69,61000.0,58.7396,58.7743,58.5751,58.6184,61000.0
2012-07-09 10:30:00,67.69,68.18,67.69,68.16,72400.0,58.6184,59.0427,58.6184,59.0254,72400.0
2012-07-09 11:00:00,68.17,68.17,68.0,68.05,61200.0,59.0341,59.0341,58.8869,58.9302,61200.0
2012-07-09 11:30:00,68.06,68.07,68.0,68.01,51700.0,58.9388,58.9475,58.8869,58.8955,51700.0
2012-07-09 12:00:00,68.01,68.19,67.98,68.07,59700.0,58.8955,59.0514,58.8695,58.9475,59700.0
2012-07-09 12:30:00,68.07,68.08,67.94,67.98,33600.0,58.9475,58.9561,58.8349,58.8695,33600.0
2012-07-09 13:00:00,67.98,68.07,67.93,68.04,31600.0,58.8695,58.9475,58.8262,58.9215,31600.0
2012-07-09 13:30:00,68.04,68.08,67.97,67.98,52600.0,58.9215,58.9561,58.8609,58.8695,52600.0
2012-07-09 14:00:00,67.99,68.04,67.92,67.94,33400.0,58.8782,58.9215,58.8176,58.8349,33400.0
2012-07-09 14:30:00,67.94,68.05,67.92,68.01,45400.0,58.8349,58.9302,58.8176,58.8955,45400.0
2012-07-09 15:00:00,68.01,68.03,67.88,67.94,66400.0,58.8955,58.9128,58.7829,58.8349,66400.0
2012-07-09 15:30:00,67.93,68.01,67.82,67.95,173600.0,58.8262,58.8955,58.731,58.8436,173600.0
2012-07-10 09:30:00,68.26,68.64,68.25,68.28,116400.0,59.112,59.4411,59.1033,59.1293,116400.0
2012-07-10 10:00:00,68.29,68.34,67.86,67.94,66600.0,59.138,59.1813,58.7656,58.8349,66600.0
2012-07-10 10:30:00,67.94,68.05,67.75,67.94,48300.0,58.8349,58.9302,58.6704,58.8349,48300.0
2012-07-10 11:00:00,67.94,68.02,67.86,67.92,49700.0,58.8349,58.9042,58.7656,58.8176,49700.0
2012-07-10 11:30:00,67.91,68.0,67.89,67.99,57100.0,58.8089,58.8869,58.7916,58.8782,57100.0
2012-07-10 12:00:00,68.0,68.05,67.96,68.03,41800.0,58.8869,58.9302,58.8522,58.9128,41800.0
2012-07-10 12:30:00,68.03,68.1,67.84,67.84,62400.0,58.9128,58.9735,58.7483,58.7483,62400.0
2012-07-10 13:00:00,67.84,67.9,67.62,67.64,90500.0,58.7483,58.8003,58.5578,58.5751,90500.0
2012-07-10 13:30:00,67.65,67.65,67.47,67.57,43600.0,58.5838,58.5838,58.4279,58.5145,43600.0
2012-07-10 14:00:00,67.56,67.72,67.37,67.43,78400.0,58.5058,58.6444,58.3413,58.3932,78400.0
2012-07-10 14:30:00,67.43,67.58,67.29,67.29,85300.0,58.3932,58.5231,58.272,58.272,85300.0
2012-07-10 15:00:00,67.28,67.54,67.28,67.36,95400.0,58.2633,58.4885,58.2633,58.3326,95400.0
2012-07-10 15:30:00,67.35,67.58,67.32,67.5,168200.0,58.324,58.5231,58.298,58.4539,168200.0
2012-07-11 09:30:00,67.48,67.57,67.13,67.32,84600.0,58.4365,58.5145,58.1334,58.298,84600.0
2012-07-11 10:00:00,67.32,67.39,67.04,67.11,70900.0,58.298,58.3586,58.0555,58.1161,70900.0
2012-07-11 10:30:00,67.11,67.12,66.85,66.91,62400.0,58.1161,58.1248,57.891,57.9429,62400.0
2012-07-11 11:00:00,66.9,67.25,66.9,67.14,53600.0,57.9343,58.2374,57.9343,58.1421,53600.0
2012-07-11 11:30:00,67.12,67.26,67.12,67.23,43300.0,58.1248,58.246,58.1248,58.22,43300.0
2012-07-11 12:00:00,67.22,67.3,67.07,67.07,52500.0,58.2114,58.2807,58.0815,58.0815,52500.0
2012-07-11 12:30:00,67.1,67.27,67.1,67.19,36600.0,58.1075,58.2547,58.1075,58.1854,36600.0
2012-07-11 13:00:00,67.18,67.2,67.02,67.1,47200.0,58.1767,58.1941,58.0382,58.1075,47200.0
2012-07-11 13:30:00,67.11,67.17,67.08,67.15,47300.0,58.1161,58.1681,58.0901,58.1508,47300.0
2012-07-11 14:00:00,67.16,67.22,66.77,66.84,81400.0,58.1594,58.2114,57.8217,57.8823,81400.0
2012-07-11 14:30:00,66.84,67.05,66.76,67.0,115600.0,57.8823,58.0642,57.813,58.0209,115600.0
2012-07-11 15:00:00,67.01,67.12,66.95,67.0,91800.0,58.0295,58.1248,57.9776,58.0209,91800.0
2012-07-11 15:30:00,67.0,67.38,66.96,67.16,226700.0,58.0209,58.3499,57.9862,58.1594,226700.0
2012-07-12 09:30:00,66.75,66.76,66.22,66.3,118000.0,57.8044,57.813,57.3454,57.4147,118000.0
2012-07-12 10:00:00,66.31,66.61,66.21,66.61,135800.0,57.4233,57.6831,57.3367,57.6831,135800.0
2012-07-12 10:30:00,66.59,66.64,66.31,66.56,82500.0,57.6658,57.7091,57.4233,57.6398,82500.0
2012-07-12 11:00:00,66.54,66.74,66.54,66.68,74700.0,57.6225,57.7957,57.6225,57.7438,74700.0
2012-07-12 11:30:00,66.67,66.96,66.57,66.93,77900.0,57.7351,57.9862,57.6485,57.9603,77900.0
2012-07-12 12:00:00,66.92,66.98,66.84,66.89,49600.0,57.9516,58.0036,57.8823,57.9256,49600.0
2012-07-12 12:30:00,66.89,67.0,66.83,66.99,35800.0,57.9256,58.0209,57.8737,58.0122,35800.0
2012-07-12 13:00:00,66.98,67.26,66.94,67.14,57600.0,58.0036,58.246,57.9689,58.1421,57600.0
2012-07-12 13:30:00,67.14,67.38,67.1,67.1,37000.0,58.1421,58.3499,58.1075,58.1075,37000.0
2012-07-12 14:00:00,67.1,67.32,67.06,67.29,55600.0,58.1075,58.298,58.0728,58.272,55600.0
2012-07-12 14:30:00,67.29,67.35,67.26,67.34,43700.0,58.272,58.324,58.246,58.3153,43700.0
2012-07-12 15:00:00,67.34,67.6,67.27,67.49,82900.0,58.3153,58.5405,58.2547,58.4452,82900.0
2012-07-12 15:30:00,67.5,67.63,67.26,67.35,180000.0,58.4539,58.5664,58.246,58.324,180000.0
2012-07-13 09:30:00,67.46,67.5,67.24,67.39,167400.0,58.4192,58.4539,58.2287,58.3586,167400.0
2012-07-13 10:00:00,67.42,67.65,67.35,67.6,89300.0,58.3846,58.5838,58.324,58.5405,89300.0
2012-07-13 10:30:00,67.62,67.67,67.56,67.61,54600.0,58.5578,58.6011,58.5058,58.5491,54600.0
2012-07-13 11:00:00,67.57,67.62,67.49,67.56,47200.0,58.5145,58.5578,58.4452,58.5058,47200.0
2012-07-13 11:30:00,67.56,67.75,67.56,67.73,44600.0,58.5058,58.6704,58.5058,58.653,44600.0
2012-07-13 12:00:00,67.72,67.83,67.51,67.55,51700.0,58.6444,58.7396,58.4625,58.4972,51700.0
2012-07-13 12:30:00,67.55,67.71,67.54,67.68,34900.0,58.4972,58.6357,58.4885,58.6097,34900.0
2012-07-13 13:00:00,67.69,67.72,67.56,67.56,32700.0,58.6184,58.6444,58.5058,58.5058,32700.0
2012-07-13 13:30:00,67.56,67.65,67.52,67.56,70300.0,58.5058,58.5838,58.4712,58.5058,70300.0
2012-07-13 14:00:00,67.55,67.67,67.53,67.65,65000.0,58.4972,58.6011,58.4798,58.5838,65000.0
2012-07-13 14:30:00,67.64,67.69,67.54,67.59,64700.0,58.5751,58.6184,58.4885,58.5318,64700.0
2012-07-13 15:00:00,67.59,67.8,67.59,67.71,72100.0,58.5318,58.7137,58.5318,58.6357,72100.0
2012-07-13 15:30:00,67.7,67.75,67.57,67.7,229400.0,58.6271,58.6704,58.5145,58.6271,229400.0
2012-07-16 09:30:00,67.52,67.8,67.15,67.22,99200.0,58.4712,58.7137,58.1508,58.2114,99200.0
2012-07-16 10:00:00,67.22,67.4,67.16,67.4,75300.0,58.2114,58.3673,58.1594,58.3673,75300.0
2012-07-16 10:30:00,67.38,67.53,67.33,67.52,67700.0,58.3499,58.4798,58.3066,58.4712,67700.0
2012-07-16 11:00:00,67.52,67.64,67.48,67.58,59500.0,58.4712,58.5751,58.4365,58.5231,59500.0
2012-07-16 11:30:00,67.6,67.67,67.54,67.57,31900.0,58.5405,58.6011,58.4885,58.5145,31900.0
2012-07-16 12:00:00,67.58,67.59,67.38,67.51,52600.0,58.5231,58.5318,58.3499,58.4625,52600.0
2012-07-16 12:30:00,67.51,67.57,67.43,67.47,23000.0,58.4625,58.5145,58.3932,58.4279,23000.0
2012-07-16 13:00:00,67.46,67.5,67.43,67.46,26400.0,58.4192,58.4539,58.3932,58.4192,26400.0
2012-07-16 13:30:00,67.45,67.57,67.44,67.47,31200.0,58.4106,58.5145,58.4019,58.4279,31200.0
2012-07-16 14:00:00,67.47,67.62,67.42,67.6,45000.0,58.4279,58.5578,58.3846,58.5405,45000.0
2012-07-16 14:30:00,67.6,67.63,67.53,67.57,27000.0,58.5405,58.5664,58.4798,58.5145,27000.0
2012-07-16 15:00:00,67.59,67.6,67.47,67.47,70800.0,58.5318,58.5405,58.4279,58.4279,70800.0
2012-07-16 15:30:00,67.47,67.54,67.42,67.51,140200.0,58.4279,58.4885,58.3846,58.4625,140200.0
2012-07-17 09:30:00,67.76,67.79,67.34,67.6,134300.0,58.679,58.705,58.3153,58.5405,134300.0
2012-07-17 10:00:00,67.6,67.62,67.31,67.54,65400.0,58.5405,58.5578,58.2893,58.4885,65400.0
2012-07-17 10:30:00,67.57,67.57,67.29,67.41,104300.0,58.5145,58.5145,58.272,58.3759,104300.0
2012-07-17 11:00:00,67.46,67.6,67.43,67.53,36400.0,58.4192,58.5405,58.3932,58.4798,36400.0
2012-07-17 11:30:00,67.55,67.86,67.51,67.86,58300.0,58.4972,58.7656,58.4625,58.7656,58300.0
2012-07-17 12:00:00,67.87,67.94,67.81,67.91,45000.0,58.7743,58.8349,58.7223,58.8089,45000.0
2012-07-17 12:30:00,67.89,67.97,67.89,67.9,21900.0,58.7916,58.8609,58.7916,58.8003,21900.0
2012-07-17 13:00:00,67.9,67.98,67.87,67.97,39400.0,58.8003,58.8695,58.7743,58.8609,39400.0
2012-07-17 13:30:00,67.97,68.0,67.96,68.0,87700.0,58.8609,58.8869,58.8522,58.8869,87700.0
2012-07-17 14:00:00,67.99,68.11,67.97,68.08,64500.0,58.8782,58.9821,58.8609,58.9561,64500.0
2012-07-17 14:30:00,68.1,68.3,68.07,68.24,67600.0,58.9735,59.1466,58.9475,59.0947,67600.0
2012-07-17 15:00:00,68.24,68.24,68.04,68.07,77500.0,59.0947,59.0947,58.9215,58.9475,77500.0
2012-07-17 15:30:00,68.07,68.17,67.95,68.14,147400.0,58.9475,59.0341,58.8436,59.0081,147400.0
2012-07-18 09:30:00,67.78,67.86,67.43,67.62,89200.0,58.6963,58.7656,58.3932,58.5578,89200.0
2012-07-18 10:00:00,67.66,67.82,67.61,67.66,61700.0,58.5924,58.731,58.5491,58.5924,61700.0
2012-07-18 10:30:00,67.67,67.72,67.57,67.66,75900.0,58.6011,58.6444,58.5145,58.5924,75900.0
2012-07-18 11:00:00,67.67,67.68,67.37,67.4,66400.0,58.6011,58.6097,58.3413,58.3673,66400.0
2012-07-18 11:30:00,67.4,67.51,67.38,67.46,34200.0,58.3673,58.4625,58.3499,58.4192,34200.0
2012-07-18 12:00:00,67.45,67.61,67.41,67.56,48800.0,58.4106,58.5491,58.3759,58.5058,48800.0
2012-07-18 12:30:00,67.55,67.63,67.55,67.63,37100.0,58.4972,58.5664,58.4972,58.5664,37100.0
2012-07-18 13:00:00,67.61,67.68,67.6,67.63,32100.0,58.5491,58.6097,58.5405,58.5664,32100.0
2012-07-18 13:30:00,67.65,67.71,67.57,67.69,51400.0,58.5838,58.6357,58.5145,58.6184,51400.0
2012-07-18 14:00:00,67.69,67.84,67.67,67.83,58600.0,58.6184,58.7483,58.6011,58.7396,58600.0
2012-07-18 14:30:00,67.83,67.84,67.56,67.6,90700.0,58.7396,58.7483,58.5058,58.5405,90700.0
2012-07-18 15:00:00,67.6,67.95,67.59,67.87,101300.0,58.5405,58.8436,58.5318,58.7743,101300.0
2012-07-18 15:30:00,67.87,67.94,67.77,67.87,213300.0,58.7743,58.8349,58.6877,58.7743,213300.0
2012-07-19 09:30:00,67.88,68.0,67.73,67.84,74900.0,58.7829,58.8869,58.653,58.7483,74900.0
2012-07-19 10:00:00,67.83,67.83,67.36,67.55,56300.0,58.7396,58.7396,58.3326,58.4972,56300.0
2012-07-19 10:30:00,67.57,67.6,67.47,67.53,51200.0,58.5145,58.5405,58.4279,58.4798,51200.0
2012-07-19 11:00:00,67.55,67.66,67.54,67.59,47800.0,58.4972,58.5924,58.4885,58.5318,47800.0
2012-07-19 11:30:00,67.6,67.77,67.59,67.74,48300.0,58.5405,58.6877,58.5318,58.6617,48300.0
2012-07-19 12:00:00,67.75,68.07,67.75,68.02,36600.0,58.6704,58.9475,58.6704,58.9042,36600.0
2012-07-19 12:30:00,68.02,68.11,67.79,67.81,25400.0,58.9042,58.9821,58.705,58.7223,25400.0
2012-07-19 13:00:00,67.85,67.87,67.71,67.71,60500.0,58.757,58.7743,58.6357,58.6357,60500.0
2012-07-19 13:30:00,67.73,67.74,67.51,67.58,49600.0,58.653,58.6617,58.4625,58.5231,49600.0
2012-07-19 14:00:00,67.59,67.72,67.55,67.71,37800.0,58.5318,58.6444,58.4972,58.6357,37800.0
2012-07-19 14:30:00,67.68,67.84,67.67,67.69,68300.0,58.6097,58.7483,58.6011,58.6184,68300.0
2012-07-19 15:00:00,67.7,67.76,67.6,67.72,392600.0,58.6271,58.679,58.5405,58.6444,392600.0
2012-07-19 15:30:00,67.72,67.98,67.71,67.92,154000.0,58.6444,58.8695,58.6357,58.8176,154000.0
2012-07-20 09:30:00,67.5,67.59,67.32,67.53,191900.0,58.4539,58.5318,58.298,58.4798,191900.0
2012-07-20 10:00:00,67.53,67.75,67.51,67.64,49500.0,58.4798,58.6704,58.4625,58.5751,49500.0
2012-07-20 10:30:00,67.66,67.66,67.4,67.44,82100.0,58.5924,58.5924,58.3673,58.4019,82100.0
2012-07-20 11:00:00,67.47,67.47,67.29,67.43,68600.0,58.4279,58.4279,58.272,58.3932,68600.0
2012-07-20 11:30:00,67.42,67.53,67.28,67.5,34200.0,58.3846,58.4798,58.2633,58.4539,34200.0
2012-07-20 12:00:00,67.5,67.54,67.3,67.32,35800.0,58.4539,58.4885,58.2807,58.298,35800.0
2012-07-20 12:30:00,67.33,67.38,67.27,67.34,48200.0,58.3066,58.3499,58.2547,58.3153,48200.0
2012-07-20 13:00:00,67.34,67.36,67.21,67.27,60800.0,58.3153,58.3326,58.2027,58.2547,60800.0
2012-07-20 13:30:00,67.27,67.43,67.24,67.43,48400.0,58.2547,58.3932,58.2287,58.3932,48400.0
2012-07-20 14:00:00,67.42,67.47,67.18,67.18,89500.0,58.3846,58.4279,58.1767,58.1767,89500.0
2012-07-20 14:30:00,67.18,67.32,67.18,67.24,103000.0,58.1767,58.298,58.1767,58.2287,103000.0
2012-07-20 15:00:00,67.25,67.27,67.16,67.22,97900.0,58.2374,58.2547,58.1594,58.2114,97900.0
2012-07-20 15:30:00,67.22,67.38,67.13,67.26,447400.0,58.2114,58.3499,58.1334,58.246,447400.0
2012-07-23 09:30:00,66.47,66.74,66.29,66.73,73600.0,57.5619,57.7957,57.406,57.7871,73600.0
2012-07-23 10:00:00,66.7,66.72,66.39,66.39,63600.0,57.7611,57.7784,57.4926,57.4926,63600.0
2012-07-23 10:30:00,66.39,66.65,66.38,66.48,53900.0,57.4926,57.7178,57.484,57.5706,53900.0
2012-07-23 11:00:00,66.49,66.57,66.43,66.56,66300.0,57.5792,57.6485,57.5273,57.6398,66300.0
2012-07-23 11:30:00,66.55,66.63,66.34,66.63,36800.0,57.6312,57.7005,57.4493,57.7005,36800.0
2012-07-23 12:00:00,66.64,66.74,66.48,66.49,47200.0,57.7091,57.7957,57.5706,57.5792,47200.0
2012-07-23 12:30:00,66.47,66.89,66.43,66.76,57200.0,57.5619,57.9256,57.5273,57.813,57200.0
2012-07-23 13:00:00,66.77,66.92,66.68,66.9,29100.0,57.8217,57.9516,57.7438,57.9343,29100.0
2012-07-23 13:30:00,66.89,66.98,66.88,66.95,40200.0,57.9256,58.0036,57.917,57.9776,40200.0
2012-07-23 14:00:00,66.95,66.96,66.56,66.6,62500.0,57.9776,57.9862,57.6398,57.6745,62500.0
2012-07-23 14:30:00,66.59,66.7,66.58,66.59,32200.0,57.6658,57.7611,57.6572,57.6658,32200.0
2012-07-23 15:00:00,66.59,66.77,66.48,66.73,80900.0,57.6658,57.8217,57.5706,57.7871,80900.0
2012-07-23 15:30:00,66.74,66.76,66.6,66.62,187400.0,57.7957,57.813,57.6745,57.6918,187400.0
2012-07-24 09:30:00,66.67,66.67,66.38,66.53,72200.0,57.7351,57.7351,57.484,57.6139,72200.0
2012-07-24 10:00:00,66.52,66.6,66.24,66.35,59700.0,57.6052,57.6745,57.3627,57.458,59700.0
2012-07-24 10:30:00,66.33,66.61,66.31,66.54,60300.0,57.4407,57.6831,57.4233,57.6225,60300.0
2012-07-24 11:00:00,66.56,66.56,66.21,66.47,75500.0,57.6398,57.6398,57.3367,57.5619,75500.0
2012-07-24 11:30:00,66.48,66.49,66.03,66.06,86300.0,57.5706,57.5792,57.1809,57.2068,86300.0
2012-07-24 12:00:00,66.08,66.08,65.46,65.51,171000.0,57.2242,57.2242,56.6873,56.7306,171000.0
2012-07-24 12:30:00,65.51,65.62,65.46,65.51,89300.0,56.7306,56.8258,56.6873,56.7306,89300.0
2012-07-24 13:00:00,65.49,65.58,65.49,65.52,61800.0,56.7132,56.7912,56.7132,56.7392,61800.0
2012-07-24 13:30:00,65.5,65.58,65.4,65.49,94200.0,56.7219,56.7912,56.6353,56.7132,94200.0
2012-07-24 14:00:00,65.5,65.53,65.23,65.25,117800.0,56.7219,56.7479,56.4881,56.5054,117800.0
2012-07-24 14:30:00,65.25,65.35,65.15,65.2,134700.0,56.5054,56.592,56.4188,56.4621,134700.0
2012-07-24 15:00:00,65.18,65.38,65.06,65.37,118400.0,56.4448,56.618,56.3409,56.6093,118400.0
2012-07-24 15:30:00,65.38,65.48,65.17,65.42,276500.0,56.618,56.7046,56.4361,56.6526,276500.0
2012-07-25 09:30:00,65.63,66.04,65.54,65.94,124200.0,56.8345,57.1895,56.7565,57.1029,124200.0
2012-07-25 10:00:00,65.91,65.93,65.58,65.73,88400.0,57.0769,57.0943,56.7912,56.9211,88400.0
2012-07-25 10:30:00,65.72,65.73,65.4,65.43,143000.0,56.9124,56.9211,56.6353,56.6613,143000.0
2012-07-25 11:00:00,65.44,65.61,65.43,65.49,68100.0,56.6699,56.8172,56.6613,56.7132,68100.0
2012-07-25 11:30:00,65.5,65.52,65.35,65.38,50100.0,56.7219,56.7392,56.592,56.618,50100.0
2012-07-25 12:00:00,65.39,65.53,65.37,65.49,229500.0,56.6266,56.7479,56.6093,56.7132,229500.0
2012-07-25 12:30:00,65.49,65.71,65.48,65.54,65800.0,56.7132,56.9038,56.7046,56.7565,65800.0
2012-07-25 13:00:00,65.54,65.75,65.54,65.73,47800.0,56.7565,56.9384,56.7565,56.9211,47800.0
2012-07-25 13:30:00,65.75,65.96,65.69,65.8,43100.0,56.9384,57.1202,56.8864,56.9817,43100.0
2012-07-25 14:00:00,65.8,65.85,65.76,65.79,64900.0,56.9817,57.025,56.9471,56.973,64900.0
2012-07-25 14:30:00,65.79,65.8,65.59,65.59,75100.0,56.973,56.9817,56.7998,56.7998,75100.0
2012-07-25 15:00:00,65.6,65.6,65.34,65.45,147800.0,56.8085,56.8085,56.5833,56.6786,147800.0
2012-07-25 15:30:00,65.45,65.46,65.3,65.42,283100.0,56.6786,56.6873,56.5487,56.6526,283100.0
2012-07-26 09:30:00,66.25,66.83,66.22,66.5,103300.0,57.3714,57.8737,57.3454,57.5879,103300.0
2012-07-26 10:00:00,66.54,66.65,66.19,66.19,66800.0,57.6225,57.7178,57.3194,57.3194,66800.0
2012-07-26 10:30:00,66.21,66.24,65.95,66.08,39500.0,57.3367,57.3627,57.1116,57.2242,39500.0
2012-07-26 11:00:00,66.09,66.18,65.89,65.97,79000.0,57.2328,57.3108,57.0596,57.1289,79000.0
2012-07-26 11:30:00,65.99,66.02,65.67,65.76,43700.0,57.1462,57.1722,56.8691,56.9471,43700.0
2012-07-26 12:00:00,65.79,65.99,65.78,65.84,46400.0,56.973,57.1462,56.9644,57.0163,46400.0
2012-07-26 12:30:00,65.84,65.87,65.8,65.82,61100.0,57.0163,57.0423,56.9817,56.999,61100.0
2012-07-26 13:00:00,65.83,65.9,65.72,65.85,42600.0,57.0077,57.0683,56.9124,57.025,42600.0
2012-07-26 13:30:00,65.85,65.87,65.71,65.78,57100.0,57.025,57.0423,56.9038,56.9644,57100.0
2012-07-26 14:00:00,65.79,65.96,65.79,65.96,53500.0,56.973,57.1202,56.973,57.1202,53500.0
2012-07-26 14:30:00,65.97,66.13,65.9,66.04,60100.0,57.1289,57.2675,57.0683,57.1895,60100.0
2012-07-26 15:00:00,66.02,66.03,65.91,66.01,89000.0,57.1722,57.1809,57.0769,57.1635,89000.0
2012-07-26 15:30:00,66.0,66.08,65.94,65.94,263800.0,57.1549,57.2242,57.1029,57.1029,263800.0
2012-07-27 09:30:00,66.44,66.63,66.24,66.56,84200.0,57.5359,57.7005,57.3627,57.6398,84200.0
2012-07-27 10:00:00,66.53,66.58,66.45,66.5,95000.0,57.6139,57.6572,57.5446,57.5879,95000.0
2012-07-27 10:30:00,66.5,66.79,66.47,66.74,86100.0,57.5879,57.839,57.5619,57.7957,86100.0
2012-07-27 11:00:00,66.74,66.95,66.68,66.93,104700.0,57.7957,57.9776,57.7438,57.9603,104700.0
2012-07-27 11:30:00,66.92,67.0,66.86,66.91,80700.0,57.9516,58.0209,57.8996,57.9429,80700.0
2012-07-27 12:00:00,66.92,67.0,66.86,67.0,85800.0,57.9516,58.0209,57.8996,58.0209,85800.0
2012-07-27 12:30:00,66.99,67.0,66.84,66.9,157400.0,58.0122,58.0209,57.8823,57.9343,157400.0
2012-07-27 13:00:00,66.9,67.02,66.78,66.97,118900.0,57.9343,58.0382,57.8304,57.9949,118900.0
2012-07-27 13:30:00,66.98,67.16,66.94,67.04,188400.0,58.0036,58.1594,57.9689,58.0555,188400.0
2012-07-27 14:00:00,67.03,67.06,66.87,66.93,151800.0,58.0469,58.0728,57.9083,57.9603,151800.0
2012-07-27 14:30:00,66.92,67.01,66.91,66.99,149700.0,57.9516,58.0295,57.9429,58.0122,149700.0
2012-07-27 15:00:00,67.0,67.1,66.97,67.05,156200.0,58.0209,58.1075,57.9949,58.0642,156200.0
2012-07-27 15:30:00,67.05,67.33,67.03,67.18,360500.0,58.0642,58.3066,58.0469,58.1767,360500.0
2012-07-30 09:30:00,67.18,68.26,67.14,68.23,120900.0,58.1767,59.112,58.1421,59.086,120900.0
2012-07-30 10:00:00,68.22,68.22,67.91,68.15,93000.0,59.0774,59.0774,58.8089,59.0168,93000.0
2012-07-30 10:30:00,68.12,68.16,67.86,67.88,111000.0,58.9908,59.0254,58.7656,58.7829,111000.0
2012-07-30 11:00:00,67.88,68.43,67.87,68.26,146900.0,58.7829,59.2592,58.7743,59.112,146900.0
2012-07-30 11:30:00,68.25,68.25,68.12,68.13,51500.0,59.1033,59.1033,58.9908,58.9994,51500.0
2012-07-30 12:00:00,68.13,68.3,68.1,68.1,67800.0,58.9994,59.1466,58.9735,58.9735,67800.0
2012-07-30 12:30:00,68.09,68.21,67.99,68.19,74400.0,58.9648,59.0687,58.8782,59.0514,74400.0
2012-07-30 13:00:00,68.18,68.29,68.12,68.15,61400.0,59.0427,59.138,58.9908,59.0168,61400.0
2012-07-30 13:30:00,68.15,68.22,68.09,68.17,49700.0,59.0168,59.0774,58.9648,59.0341,49700.0
2012-07-30 14:00:00,68.17,68.3,68.1,68.29,77600.0,59.0341,59.1466,58.9735,59.138,77600.0
2012-07-30 14:30:00,68.29,68.38,68.21,68.28,135300.0,59.138,59.2159,59.0687,59.1293,135300.0
2012-07-30 15:00:00,68.27,68.28,68.14,68.19,93200.0,59.1207,59.1293,59.0081,59.0514,93200.0
2012-07-30 15:30:00,68.21,68.25,68.07,68.16,211000.0,59.0687,59.1033,58.9475,59.0254,211000.0
2012-07-31 09:30:00,64.92,65.56,61.66,64.47,594800.0,56.2196,56.7739,53.3965,55.8299,594800.0
2012-07-31 10:00:00,64.47,64.85,64.23,64.32,441500.0,55.8299,56.159,55.6221,55.7,441500.0
2012-07-31 10:30:00,64.34,64.5,64.17,64.3,357800.0,55.7174,55.8559,55.5701,55.6827,357800.0
2012-07-31 11:00:00,64.34,65.4,64.27,65.23,474100.0,55.7174,56.6353,55.6567,56.4881,474100.0
2012-07-31 11:30:00,65.22,66.04,65.18,65.68,345100.0,56.4794,57.1895,56.4448,56.8778,345100.0
2012-07-31 12:00:00,65.68,65.77,65.55,65.63,173100.0,56.8778,56.9557,56.7652,56.8345,173100.0
2012-07-31 12:30:00,65.63,65.99,65.63,65.72,246500.0,56.8345,57.1462,56.8345,56.9124,246500.0
2012-07-31 13:00:00,65.73,65.77,65.43,65.61,263600.0,56.9211,56.9557,56.6613,56.8172,263600.0
2012-07-31 13:30:00,65.61,66.01,65.59,66.0,220700.0,56.8172,57.1635,56.7998,57.1549,220700.0
2012-07-31 14:00:00,65.99,66.11,65.54,65.55,233700.0,57.1462,57.2501,56.7565,56.7652,233700.0
2012-07-31 14:30:00,65.53,65.74,65.37,65.63,177000.0,56.7479,56.9297,56.6093,56.8345,177000.0
2012-07-31 15:00:00,65.64,65.74,65.3,65.67,274800.0,56.8431,56.9297,56.5487,56.8691,274800.0
2012-07-31 15:30:00,65.67,65.74,65.33,65.44,736200.0,56.8691,56.9297,56.5747,56.6699,736200.0
2012-08-01 09:30:00,65.77,66.03,65.52,65.54,357200.0,56.9557,57.1809,56.7392,56.7565,357200.0
2012-08-01 10:00:00,65.54,65.69,65.31,65.67,160000.0,56.7565,56.8864,56.5574,56.8691,160000.0
2012-08-01 10:30:00,65.66,65.77,65.5,65.55,99400.0,56.8605,56.9557,56.7219,56.7652,99400.0
2012-08-01 11:00:00,65.54,65.76,65.48,65.76,118900.0,56.7565,56.9471,56.7046,56.9471,118900.0
2012-08-01 11:30:00,65.76,65.77,65.58,65.75,105300.0,56.9471,56.9557,56.7912,56.9384,105300.0
2012-08-01 12:00:00,65.76,65.92,65.69,65.75,111200.0,56.9471,57.0856,56.8864,56.9384,111200.0
2012-08-01 12:30:00,65.75,65.75,65.52,65.73,92300.0,56.9384,56.9384,56.7392,56.9211,92300.0
2012-08-01 13:00:00,65.73,65.78,65.52,65.57,56200.0,56.9211,56.9644,56.7392,56.7825,56200.0
2012-08-01 13:30:00,65.57,65.59,65.4,65.46,88100.0,56.7825,56.7998,56.6353,56.6873,88100.0
2012-08-01 14:00:00,65.47,65.53,65.16,65.45,169700.0,56.6959,56.7479,56.4275,56.6786,169700.0
2012-08-01 14:30:00,65.48,65.48,65.26,65.43,105700.0,56.7046,56.7046,56.5141,56.6613,105700.0
2012-08-01 15:00:00,65.43,65.59,65.3,65.58,111100.0,56.6613,56.7998,56.5487,56.7912,111100.0
2012-08-01 15:30:00,65.56,65.8,65.5,65.7,351400.0,56.7739,56.9817,56.7219,56.8951,351400.0
2012-08-02 09:30:00,65.28,65.28,64.26,64.39,221900.0,56.5314,56.5314,55.6481,55.7607,221900.0
2012-08-02 10:00:00,64.38,64.66,64.13,64.57,163500.0,55.752,55.9945,55.5355,55.9165,163500.0
2012-08-02 10:30:00,64.57,64.77,64.29,64.34,188300.0,55.9165,56.0897,55.6741,55.7174,188300.0
2012-08-02 11:00:00,64.28,64.36,63.9,63.92,172900.0,55.6654,55.7347,55.3363,55.3536,172900.0
2012-08-02 11:30:00,63.92,63.93,63.47,63.52,204100.0,55.3536,55.3623,54.964,55.0072,204100.0
2012-08-02 12:00:00,63.54,63.58,63.44,63.49,186400.0,55.0246,55.0592,54.938,54.9813,186400.0
2012-08-02 12:30:00,63.48,63.66,63.38,63.63,160000.0,54.9726,55.1285,54.886,55.1025,160000.0
2012-08-02 13:00:00,63.62,63.75,63.53,63.63,178400.0,55.0938,55.2064,55.0159,55.1025,178400.0
2012-08-02 13:30:00,63.61,63.64,63.33,63.41,169900.0,55.0852,55.1112,54.8427,54.912,169900.0
2012-08-02 14:00:00,63.41,63.62,63.34,63.58,176900.0,54.912,55.0938,54.8514,55.0592,176900.0
2012-08-02 14:30:00,63.58,63.61,63.42,63.48,220500.0,55.0592,55.0852,54.9207,54.9726,220500.0
2012-08-02 15:00:00,63.49,63.63,63.39,63.49,377000.0,54.9813,55.1025,54.8947,54.9813,377000.0
2012-08-02 15:30:00,63.49,63.64,63.34,63.48,738900.0,54.9813,55.1112,54.8514,54.9726,738900.0
2012-08-03 09:30:00,64.2,64.54,63.93,64.14,149800.0,55.5961,55.8906,55.3623,55.5442,149800.0
2012-08-03 10:00:00,64.14,64.3,64.09,64.1,194000.0,55.5442,55.6827,55.5009,55.5095,194000.0
2012-08-03 10:30:00,64.1,64.15,63.87,63.9,302500.0,55.5095,55.5528,55.3103,55.3363,302500.0
2012-08-03 11:00:00,63.89,64.07,63.88,63.94,225500.0,55.3277,55.4835,55.319,55.371,225500.0
2012-08-03 11:30:00,63.96,64.05,63.76,63.93,130700.0,55.3883,55.4662,55.2151,55.3623,130700.0
2012-08-03 12:00:00,63.98,64.26,63.96,64.2,301800.0,55.4056,55.6481,55.3883,55.5961,301800.0
2012-08-03 12:30:00,64.19,64.47,64.17,64.45,115600.0,55.5875,55.8299,55.5701,55.8126,115600.0
2012-08-03 13:00:00,64.45,64.55,64.36,64.4,94300.0,55.8126,55.8992,55.7347,55.7693,94300.0
2012-08-03 13:30:00,64.39,64.47,64.3,64.47,103900.0,55.7607,55.8299,55.6827,55.8299,103900.0
2012-08-03 14:00:00,64.45,64.51,64.18,64.2,135200.0,55.8126,55.8646,55.5788,55.5961,135200.0
2012-08-03 14:30:00,64.2,64.36,64.17,64.31,117600.0,55.5961,55.7347,55.5701,55.6914,117600.0
2012-08-03 15:00:00,64.32,64.36,64.29,64.34,128500.0,55.7,55.7347,55.6741,55.7174,128500.0
2012-08-03 15:30:00,64.33,64.48,64.17,64.41,395900.0,55.7087,55.8386,55.5701,55.778,395900.0
2012-08-06 09:30:00,64.3,64.76,64.21,64.72,129300.0,55.6827,56.0811,55.6048,56.0464,129300.0
2012-08-06 10:00:00,64.73,64.76,64.65,64.72,66400.0,56.0551,56.0811,55.9858,56.0464,66400.0
2012-08-06 10:30:00,64.72,64.78,64.64,64.69,73300.0,56.0464,56.0984,55.9772,56.0204,73300.0
2012-08-06 11:00:00,64.71,64.72,64.65,64.67,74900.0,56.0378,56.0464,55.9858,56.0031,74900.0
2012-08-06 11:30:00,64.65,64.7,64.63,64.64,74100.0,55.9858,56.0291,55.9685,55.9772,74100.0
2012-08-06 12:00:00,64.65,64.65,64.46,64.52,55100.0,55.9858,55.9858,55.8213,55.8732,55100.0
2012-08-06 12:30:00,64.52,64.62,64.52,64.6,58800.0,55.8732,55.9598,55.8732,55.9425,58800.0
2012-08-06 13:00:00,64.62,64.66,64.6,64.64,47100.0,55.9598,55.9945,55.9425,55.9772,47100.0
2012-08-06 13:30:00,64.66,64.67,64.61,64.62,57300.0,55.9945,56.0031,55.9512,55.9598,57300.0
2012-08-06 14:00:00,64.61,64.66,64.61,64.65,53600.0,55.9512,55.9945,55.9512,55.9858,53600.0
2012-08-06 14:30:00,64.65,64.67,64.59,64.61,55200.0,55.9858,56.0031,55.9339,55.9512,55200.0
2012-08-06 15:00:00,64.65,64.66,64.57,64.6,66200.0,55.9858,55.9945,55.9165,55.9425,66200.0
2012-08-06 15:30:00,64.61,64.63,64.37,64.44,253900.0,55.9512,55.9685,55.7433,55.804,253900.0
2012-08-07 09:30:00,64.37,64.54,63.92,64.01,107000.0,55.7433,55.8906,55.3536,55.4316,107000.0
2012-08-07 10:00:00,64.0,64.04,63.87,64.02,114400.0,55.4229,55.4576,55.3103,55.4402,114400.0
2012-08-07 10:30:00,64.03,64.39,64.03,64.21,57800.0,55.4489,55.7607,55.4489,55.6048,57800.0
2012-08-07 11:00:00,64.18,64.29,64.18,64.28,96600.0,55.5788,55.6741,55.5788,55.6654,96600.0
2012-08-07 11:30:00,64.28,64.36,64.25,64.3,110300.0,55.6654,55.7347,55.6394,55.6827,110300.0
2012-08-07 12:00:00,64.3,64.31,64.2,64.29,131900.0,55.6827,55.6914,55.5961,55.6741,131900.0
2012-08-07 12:30:00,64.28,64.57,64.28,64.54,92500.0,55.6654,55.9165,55.6654,55.8906,92500.0
2012-08-07 13:00:00,64.53,64.65,64.52,64.64,48000.0,55.8819,55.9858,55.8732,55.9772,48000.0
2012-08-07 13:30:00,64.64,64.7,64.61,64.67,56400.0,55.9772,56.0291,55.9512,56.0031,56400.0
2012-08-07 14:00:00,64.66,64.67,64.47,64.49,34500.0,55.9945,56.0031,55.8299,55.8473,34500.0
2012-08-07 14:30:00,64.49,64.54,64.45,64.48,45900.0,55.8473,55.8906,55.8126,55.8386,45900.0
2012-08-07 15:00:00,64.5,64.51,64.38,64.45,85200.0,55.8559,55.8646,55.752,55.8126,85200.0
2012-08-07 15:30:00,64.45,64.55,64.4,64.46,224400.0,55.8126,55.8992,55.7693,55.8213,224400.0
2012-08-08 09:30:00,64.47,64.47,64.19,64.2,64800.0,55.8299,55.8299,55.5875,55.5961,64800.0
2012-08-08 10:00:00,64.2,64.38,64.18,64.22,44200.0,55.5961,55.752,55.5788,55.6134,44200.0
2012-08-08 10:30:00,64.23,64.5,64.18,64.43,78600.0,55.6221,55.8559,55.5788,55.7953,78600.0
2012-08-08 11:00:00,64.43,64.59,64.41,64.58,81300.0,55.7953,55.9339,55.778,55.9252,81300.0
2012-08-08 11:30:00,64.6,64.71,64.57,64.71,75000.0,55.9425,56.0378,55.9165,56.0378,75000.0
2012-08-08 12:00:00,64.69,64.71,64.44,64.44,75300.0,56.0204,56.0378,55.804,55.804,75300.0
2012-08-08 12:30:00,64.45,64.55,64.37,64.43,37100.0,55.8126,55.8992,55.7433,55.7953,37100.0
2012-08-08 13:00:00,64.45,64.56,64.38,64.4,28300.0,55.8126,55.9079,55.752,55.7693,28300.0
2012-08-08 13:30:00,64.38,64.38,64.18,64.23,59600.0,55.752,55.752,55.5788,55.6221,59600.0
2012-08-08 14:00:00,64.24,64.26,64.15,64.24,53600.0,55.6308,55.6481,55.5528,55.6308,53600.0
2012-08-08 14:30:00,64.22,64.24,64.14,64.2,38700.0,55.6134,55.6308,55.5442,55.5961,38700.0
2012-08-08 15:00:00,64.19,64.27,64.17,64.21,73100.0,55.5875,55.6567,55.5701,55.6048,73100.0
2012-08-08 15:30:00,64.21,64.22,64.12,64.17,162900.0,55.6048,55.6134,55.5268,55.5701,162900.0
2012-08-09 09:30:00,64.18,64.54,64.1,64.34,118000.0,55.5788,55.8906,55.5095,55.7174,118000.0
2012-08-09 10:00:00,64.34,64.49,64.26,64.37,68000.0,55.7174,55.8473,55.6481,55.7433,68000.0
2012-08-09 10:30:00,64.41,64.41,64.21,64.23,74000.0,55.778,55.778,55.6048,55.6221,74000.0
2012-08-09 11:00:00,64.22,64.32,64.19,64.24,51200.0,55.6134,55.7,55.5875,55.6308,51200.0
2012-08-09 11:30:00,64.23,64.28,64.06,64.16,59900.0,55.6221,55.6654,55.4749,55.5615,59900.0
2012-08-09 12:00:00,64.15,64.4,64.12,64.38,67200.0,55.5528,55.7693,55.5268,55.752,67200.0
2012-08-09 12:30:00,64.4,64.54,64.38,64.48,62200.0,55.7693,55.8906,55.752,55.8386,62200.0
2012-08-09 13:00:00,64.5,64.68,64.38,64.43,123000.0,55.8559,56.0118,55.752,55.7953,123000.0
2012-08-09 13:30:00,64.42,64.45,64.36,64.4,19400.0,55.7866,55.8126,55.7347,55.7693,19400.0
2012-08-09 14:00:00,64.4,64.41,64.32,64.33,46500.0,55.7693,55.778,55.7,55.7087,46500.0
2012-08-09 14:30:00,64.32,64.6,64.32,64.6,38800.0,55.7,55.9425,55.7,55.9425,38800.0
2012-08-09 15:00:00,64.6,64.61,64.44,64.54,68800.0,55.9425,55.9512,55.804,55.8906,68800.0
2012-08-09 15:30:00,64.54,64.61,64.47,64.56,201200.0,55.8906,55.9512,55.8299,55.9079,201200.0
2012-08-10 09:30:00,64.47,65.03,64.45,64.99,124100.0,55.8299,56.3149,55.8126,56.2802,124100.0
2012-08-10 10:00:00,65.0,65.22,64.97,65.03,76100.0,56.2889,56.4794,56.2629,56.3149,76100.0
2012-08-10 10:30:00,65.03,65.16,64.94,65.02,56900.0,56.3149,56.4275,56.2369,56.3062,56900.0
2012-08-10 11:00:00,65.06,65.09,64.88,65.02,51000.0,56.3409,56.3668,56.185,56.3062,51000.0
2012-08-10 11:30:00,65.04,65.23,64.99,65.18,65200.0,56.3235,56.4881,56.2802,56.4448,65200.0
2012-08-10 12:00:00,65.2,65.2,65.02,65.08,52200.0,56.4621,56.4621,56.3062,56.3582,52200.0
2012-08-10 12:30:00,65.1,65.26,65.09,65.23,70100.0,56.3755,56.5141,56.3668,56.4881,70100.0
2012-08-10 13:00:00,65.23,65.26,65.16,65.23,46200.0,56.4881,56.5141,56.4275,56.4881,46200.0
2012-08-10 13:30:00,65.22,65.31,65.19,65.28,52900.0,56.4794,56.5574,56.4534,56.5314,52900.0
2012-08-10 14:00:00,65.28,65.31,65.2,65.21,39300.0,56.5314,56.5574,56.4621,56.4708,39300.0
2012-08-10 14:30:00,65.22,65.25,65.19,65.21,47900.0,56.4794,56.5054,56.4534,56.4708,47900.0
2012-08-10 15:00:00,65.2,65.27,65.2,65.24,74700.0,56.4621,56.5227,56.4621,56.4967,74700.0
2012-08-10 15:30:00,65.25,65.42,65.21,65.34,199700.0,56.5054,56.6526,56.4708,56.5833,199700.0
2012-08-13 09:30:00,65.11,65.2,64.83,64.84,42700.0,56.3842,56.4621,56.1417,56.1503,42700.0
2012-08-13 10:00:00,64.87,64.88,64.6,64.61,33700.0,56.1763,56.185,55.9425,55.9512,33700.0
2012-08-13 10:30:00,64.61,64.76,64.54,64.68,28300.0,55.9512,56.0811,55.8906,56.0118,28300.0
2012-08-13 11:00:00,64.7,64.73,64.61,64.67,43900.0,56.0291,56.0551,55.9512,56.0031,43900.0
2012-08-13 11:30:00,64.68,64.76,64.64,64.71,31200.0,56.0118,56.0811,55.9772,56.0378,31200.0
2012-08-13 12:00:00,64.74,64.75,64.67,64.69,36800.0,56.0637,56.0724,56.0031,56.0204,36800.0
2012-08-13 12:30:00,64.69,64.83,64.66,64.78,26900.0,56.0204,56.1417,55.9945,56.0984,26900.0
2012-08-13 13:00:00,64.79,64.81,64.71,64.73,64800.0,56.107,56.1244,56.0378,56.0551,64800.0
2012-08-13 13:30:00,64.72,64.81,64.67,64.77,21200.0,56.0464,56.1244,56.0031,56.0897,21200.0
2012-08-13 14:00:00,64.77,64.92,64.73,64.87,24600.0,56.0897,56.2196,56.0551,56.1763,24600.0
2012-08-13 14:30:00,64.86,65.03,64.86,65.01,33100.0,56.1677,56.3149,56.1677,56.2976,33100.0
2012-08-13 15:00:00,65.01,65.03,64.9,64.92,63400.0,56.2976,56.3149,56.2023,56.2196,63400.0
2012-08-13 15:30:00,64.91,65.14,64.91,65.12,197100.0,56.211,56.4101,56.211,56.3928,197100.0
2012-08-14 09:30:00,65.38,65.38,64.79,64.83,70100.0,56.618,56.618,56.107,56.1417,70100.0
2012-08-14 10:00:00,64.84,64.95,64.78,64.81,72000.0,56.1503,56.2456,56.0984,56.1244,72000.0
2012-08-14 10:30:00,64.81,64.88,64.73,64.85,37500.0,56.1244,56.185,56.0551,56.159,37500.0
2012-08-14 11:00:00,64.83,64.95,64.82,64.88,62200.0,56.1417,56.2456,56.133,56.185,62200.0
2012-08-14 11:30:00,64.89,64.95,64.78,64.88,37700.0,56.1936,56.2456,56.0984,56.185,37700.0
2012-08-14 12:00:00,64.87,65.03,64.87,64.99,39100.0,56.1763,56.3149,56.1763,56.2802,39100.0
2012-08-14 12:30:00,64.98,65.06,64.73,64.74,45800.0,56.2716,56.3409,56.0551,56.0637,45800.0
2012-08-14 13:00:00,64.75,64.89,64.75,64.78,27200.0,56.0724,56.1936,56.0724,56.0984,27200.0
2012-08-14 13:30:00,64.76,64.88,64.74,64.8,63300.0,56.0811,56.185,56.0637,56.1157,63300.0
2012-08-14 14:00:00,64.81,64.95,64.74,64.95,47500.0,56.1244,56.2456,56.0637,56.2456,47500.0
2012-08-14 14:30:00,64.95,64.96,64.8,64.93,27100.0,56.2456,56.2543,56.1157,56.2283,27100.0
2012-08-14 15:00:00,64.95,64.96,64.8,64.84,35500.0,56.2456,56.2543,56.1157,56.1503,35500.0
2012-08-14 15:30:00,64.83,64.84,64.61,64.78,202800.0,56.1417,56.1503,55.9512,56.0984,202800.0
2012-08-15 09:30:00,64.66,64.82,64.5,64.67,65600.0,55.9945,56.133,55.8559,56.0031,65600.0
2012-08-15 10:00:00,64.68,64.74,64.57,64.64,66600.0,56.0118,56.0637,55.9165,55.9772,66600.0
2012-08-15 10:30:00,64.66,64.78,64.59,64.74,104400.0,55.9945,56.0984,55.9339,56.0637,104400.0
2012-08-15 11:00:00,64.73,64.92,64.61,64.88,42400.0,56.0551,56.2196,55.9512,56.185,42400.0
2012-08-15 11:30:00,64.88,64.92,64.82,64.85,28300.0,56.185,56.2196,56.133,56.159,28300.0
2012-08-15 12:00:00,64.85,64.9,64.82,64.87,23700.0,56.159,56.2023,56.133,56.1763,23700.0
2012-08-15 12:30:00,64.88,64.97,64.87,64.94,35500.0,56.185,56.2629,56.1763,56.2369,35500.0
2012-08-15 13:00:00,64.93,65.07,64.91,64.99,51900.0,56.2283,56.3495,56.211,56.2802,51900.0
2012-08-15 13:30:00,64.99,65.16,64.99,65.12,27500.0,56.2802,56.4275,56.2802,56.3928,27500.0
2012-08-15 14:00:00,65.12,65.12,64.96,65.09,26100.0,56.3928,56.3928,56.2543,56.3668,26100.0
2012-08-15 14:30:00,65.09,65.11,65.03,65.03,56300.0,56.3668,56.3842,56.3149,56.3149,56300.0
2012-08-15 15:00:00,65.04,65.17,64.99,65.09,66800.0,56.3235,56.4361,56.2802,56.3668,66800.0
2012-08-15 15:30:00,65.09,65.14,64.92,65.07,181100.0,56.3668,56.4101,56.2196,56.3495,181100.0
2012-08-16 09:30:00,65.22,65.3,65.08,65.24,41300.0,56.4794,56.5487,56.3582,56.4967,41300.0
2012-08-16 10:00:00,65.24,65.4,65.13,65.35,42900.0,56.4967,56.6353,56.4015,56.592,42900.0
2012-08-16 10:30:00,65.37,65.52,65.36,65.5,45600.0,56.6093,56.7392,56.6007,56.7219,45600.0
2012-08-16 11:00:00,65.5,65.67,65.48,65.67,49100.0,56.7219,56.8691,56.7046,56.8691,49100.0
2012-08-16 11:30:00,65.66,66.03,65.66,65.93,99700.0,56.8605,57.1809,56.8605,57.0943,99700.0
2012-08-16 12:00:00,65.93,66.12,65.88,66.07,79500.0,57.0943,57.2588,57.051,57.2155,79500.0
2012-08-16 12:30:00,66.08,66.17,66.02,66.12,38600.0,57.2242,57.3021,57.1722,57.2588,38600.0
2012-08-16 13:00:00,66.12,66.24,66.08,66.23,58300.0,57.2588,57.3627,57.2242,57.3541,58300.0
2012-08-16 13:30:00,66.22,66.31,66.21,66.3,50300.0,57.3454,57.4233,57.3367,57.4147,50300.0
2012-08-16 14:00:00,66.3,66.54,66.29,66.54,90100.0,57.4147,57.6225,57.406,57.6225,90100.0
2012-08-16 14:30:00,66.53,66.73,66.53,66.73,85500.0,57.6139,57.7871,57.6139,57.7871,85500.0
2012-08-16 15:00:00,66.72,66.85,66.68,66.8,103300.0,57.7784,57.891,57.7438,57.8477,103300.0
2012-08-16 15:30:00,66.81,66.82,66.7,66.78,209500.0,57.8563,57.865,57.7611,57.8304,209500.0
2012-08-17 09:30:00,66.98,67.18,66.3,66.49,200300.0,58.0036,58.1767,57.4147,57.5792,200300.0
2012-08-17 10:00:00,66.5,66.54,66.25,66.25,80400.0,57.5879,57.6225,57.3714,57.3714,80400.0
2012-08-17 10:30:00,66.26,66.59,66.24,66.56,62600.0,57.38,57.6658,57.3627,57.6398,62600.0
2012-08-17 11:00:00,66.55,66.7,66.47,66.69,48000.0,57.6312,57.7611,57.5619,57.7524,48000.0
2012-08-17 11:30:00,66.69,66.84,66.66,66.84,56200.0,57.7524,57.8823,57.7264,57.8823,56200.0
2012-08-17 12:00:00,66.84,66.89,66.7,66.81,47200.0,57.8823,57.9256,57.7611,57.8563,47200.0
2012-08-17 12:30:00,66.81,66.92,66.72,66.72,47800.0,57.8563,57.9516,57.7784,57.7784,47800.0
2012-08-17 13:00:00,66.71,66.81,66.69,66.74,35400.0,57.7697,57.8563,57.7524,57.7957,35400.0
2012-08-17 13:30:00,66.73,66.75,66.6,66.74,30700.0,57.7871,57.8044,57.6745,57.7957,30700.0
2012-08-17 14:00:00,66.74,66.81,66.71,66.76,40400.0,57.7957,57.8563,57.7697,57.813,40400.0
2012-08-17 14:30:00,66.76,66.79,66.71,66.75,36600.0,57.813,57.839,57.7697,57.8044,36600.0
2012-08-17 15:00:00,66.76,66.79,66.66,66.68,51400.0,57.813,57.839,57.7264,57.7438,51400.0
2012-08-17 15:30:00,66.68,66.81,66.62,66.78,111300.0,57.7438,57.8563,57.6918,57.8304,111300.0
2012-08-20 09:30:00,66.59,66.86,66.11,66.13,44500.0,57.6658,57.8996,57.2501,57.2675,44500.0
2012-08-20 10:00:00,66.13,66.3,66.08,66.21,51200.0,57.2675,57.4147,57.2242,57.3367,51200.0
2012-08-20 10:30:00,66.19,66.33,66.14,66.32,43100.0,57.3194,57.4407,57.2761,57.432,43100.0
2012-08-20 11:00:00,66.32,66.32,66.07,66.11,25600.0,57.432,57.432,57.2155,57.2501,25600.0
2012-08-20 11:30:00,66.08,66.22,66.07,66.2,44100.0,57.2242,57.3454,57.2155,57.3281,44100.0
2012-08-20 12:00:00,66.19,66.29,66.14,66.23,56400.0,57.3194,57.406,57.2761,57.3541,56400.0
2012-08-20 12:30:00,66.21,66.23,66.04,66.08,28200.0,57.3367,57.3541,57.1895,57.2242,28200.0
2012-08-20 13:00:00,66.08,66.09,66.04,66.09,13300.0,57.2242,57.2328,57.1895,57.2328,13300.0
2012-08-20 13:30:00,66.08,66.09,65.98,66.06,23700.0,57.2242,57.2328,57.1376,57.2068,23700.0
2012-08-20 14:00:00,66.07,66.26,66.05,66.22,29800.0,57.2155,57.38,57.1982,57.3454,29800.0
2012-08-20 14:30:00,66.22,66.28,66.08,66.18,27300.0,57.3454,57.3974,57.2242,57.3108,27300.0
2012-08-20 15:00:00,66.19,66.2,66.08,66.09,61000.0,57.3194,57.3281,57.2242,57.2328,61000.0
2012-08-20 15:30:00,66.1,66.19,66.08,66.11,142100.0,57.2415,57.3194,57.2242,57.2501,142100.0
2012-08-21 09:30:00,66.34,66.4,66.17,66.35,58200.0,57.4493,57.5013,57.3021,57.458,58200.0
2012-08-21 10:00:00,66.35,66.47,66.27,66.27,48400.0,57.458,57.5619,57.3887,57.3887,48400.0
2012-08-21 10:30:00,66.27,66.47,66.27,66.37,30200.0,57.3887,57.5619,57.3887,57.4753,30200.0
2012-08-21 11:00:00,66.37,66.41,66.18,66.21,32200.0,57.4753,57.5099,57.3108,57.3367,32200.0
2012-08-21 11:30:00,66.22,66.25,66.03,66.09,22200.0,57.3454,57.3714,57.1809,57.2328,22200.0
2012-08-21 12:00:00,66.07,66.13,66.02,66.1,19800.0,57.2155,57.2675,57.1722,57.2415,19800.0
2012-08-21 12:30:00,66.1,66.16,66.08,66.13,43500.0,57.2415,57.2934,57.2242,57.2675,43500.0
2012-08-21 13:00:00,66.11,66.14,66.02,66.03,24200.0,57.2501,57.2761,57.1722,57.1809,24200.0
2012-08-21 13:30:00,66.05,66.1,65.95,66.01,31000.0,57.1982,57.2415,57.1116,57.1635,31000.0
2012-08-21 14:00:00,66.01,66.07,65.95,65.95,33000.0,57.1635,57.2155,57.1116,57.1116,33000.0
2012-08-21 14:30:00,65.95,65.96,65.85,65.89,38100.0,57.1116,57.1202,57.025,57.0596,38100.0
2012-08-21 15:00:00,65.89,65.89,65.76,65.78,47700.0,57.0596,57.0596,56.9471,56.9644,47700.0
2012-08-21 15:30:00,65.75,65.85,65.71,65.84,159900.0,56.9384,57.025,56.9038,57.0163,159900.0
2012-08-22 09:30:00,65.68,65.92,65.27,65.59,56000.0,56.8778,57.0856,56.5227,56.7998,56000.0
2012-08-22 10:00:00,65.57,65.63,65.41,65.59,40700.0,56.7825,56.8345,56.644,56.7998,40700.0
2012-08-22 10:30:00,65.6,65.62,65.47,65.61,65400.0,56.8085,56.8258,56.6959,56.8172,65400.0
2012-08-22 11:00:00,65.61,65.84,65.59,65.84,75100.0,56.8172,57.0163,56.7998,57.0163,75100.0
2012-08-22 11:30:00,65.84,65.98,65.75,65.97,38800.0,57.0163,57.1376,56.9384,57.1289,38800.0
2012-08-22 12:00:00,65.97,66.02,65.88,65.96,53800.0,57.1289,57.1722,57.051,57.1202,53800.0
2012-08-22 12:30:00,65.97,66.1,65.9,66.1,46300.0,57.1289,57.2415,57.0683,57.2415,46300.0
2012-08-22 13:00:00,66.09,66.28,66.08,66.25,109000.0,57.2328,57.3974,57.2242,57.3714,109000.0
2012-08-22 13:30:00,66.25,66.3,66.07,66.1,122300.0,57.3714,57.4147,57.2155,57.2415,122300.0
2012-08-22 14:00:00,66.1,66.42,66.1,66.36,184700.0,57.2415,57.5186,57.2415,57.4666,184700.0
2012-08-22 14:30:00,66.36,66.64,66.32,66.58,92300.0,57.4666,57.7091,57.432,57.6572,92300.0
2012-08-22 15:00:00,66.57,66.58,66.38,66.57,80700.0,57.6485,57.6572,57.484,57.6485,80700.0
2012-08-22 15:30:00,66.58,67.3,66.56,67.3,549600.0,57.6572,58.2807,57.6398,58.2807,549600.0
2012-08-23 09:30:00,66.64,67.11,66.61,67.06,317800.0,57.7091,58.1161,57.6831,58.0728,317800.0
2012-08-23 10:00:00,67.04,67.16,66.89,66.97,110400.0,58.0555,58.1594,57.9256,57.9949,110400.0
2012-08-23 10:30:00,66.95,67.21,66.93,67.18,78000.0,57.9776,58.2027,57.9603,58.1767,78000.0
2012-08-23 11:00:00,67.17,67.41,67.14,67.4,89800.0,58.1681,58.3759,58.1421,58.3673,89800.0
2012-08-23 11:30:00,67.4,67.41,67.09,67.09,100600.0,58.3673,58.3759,58.0988,58.0988,100600.0
2012-08-23 12:00:00,67.1,67.11,66.98,67.0,48400.0,58.1075,58.1161,58.0036,58.0209,48400.0
2012-08-23 12:30:00,67.0,67.1,66.99,67.01,43000.0,58.0209,58.1075,58.0122,58.0295,43000.0
2012-08-23 13:00:00,67.0,67.05,66.91,67.03,81700.0,58.0209,58.0642,57.9429,58.0469,81700.0
2012-08-23 13:30:00,67.02,67.03,66.91,66.93,54300.0,58.0382,58.0469,57.9429,57.9603,54300.0
2012-08-23 14:00:00,66.93,66.98,66.88,66.89,88800.0,57.9603,58.0036,57.917,57.9256,88800.0
2012-08-23 14:30:00,66.89,67.06,66.82,66.95,87000.0,57.9256,58.0728,57.865,57.9776,87000.0
2012-08-23 15:00:00,66.95,67.02,66.81,66.95,76800.0,57.9776,58.0382,57.8563,57.9776,76800.0
2012-08-23 15:30:00,66.93,66.98,66.75,66.8,198100.0,57.9603,58.0036,57.8044,57.8477,198100.0
2012-08-24 09:30:00,66.56,66.79,66.42,66.42,45000.0,57.6398,57.839,57.5186,57.5186,45000.0
2012-08-24 10:00:00,66.36,66.65,66.33,66.46,61700.0,57.4666,57.7178,57.4407,57.5532,61700.0
2012-08-24 10:30:00,66.44,66.73,66.41,66.58,31300.0,57.5359,57.7871,57.5099,57.6572,31300.0
2012-08-24 11:00:00,66.59,66.82,66.57,66.57,44300.0,57.6658,57.865,57.6485,57.6485,44300.0
2012-08-24 11:30:00,66.57,66.67,66.49,66.51,26600.0,57.6485,57.7351,57.5792,57.5965,26600.0
2012-08-24 12:00:00,66.52,66.63,66.5,66.62,25800.0,57.6052,57.7005,57.5879,57.6918,25800.0
2012-08-24 12:30:00,66.63,66.63,66.52,66.56,40200.0,57.7005,57.7005,57.6052,57.6398,40200.0
2012-08-24 13:00:00,66.57,66.57,66.49,66.5,34000.0,57.6485,57.6485,57.5792,57.5879,34000.0
2012-08-24 13:30:00,66.51,66.66,66.48,66.55,50900.0,57.5965,57.7264,57.5706,57.6312,50900.0
2012-08-24 14:00:00,66.55,66.57,66.43,66.47,73500.0,57.6312,57.6485,57.5273,57.5619,73500.0
2012-08-24 14:30:00,66.46,66.47,66.38,66.44,27700.0,57.5532,57.5619,57.484,57.5359,27700.0
2012-08-24 15:00:00,66.44,66.47,66.36,66.4,90400.0,57.5359,57.5619,57.4666,57.5013,90400.0
2012-08-24 15:30:00,66.4,66.61,66.39,66.51,215700.0,57.5013,57.6831,57.4926,57.5965,215700.0
2012-08-27 09:30:00,66.63,66.63,66.29,66.34,51500.0,57.7005,57.7005,57.406,57.4493,51500.0
2012-08-27 10:00:00,66.31,66.52,66.29,66.33,31400.0,57.4233,57.6052,57.406,57.4407,31400.0
2012-08-27 10:30:00,66.34,66.34,66.15,66.25,26300.0,57.4493,57.4493,57.2848,57.3714,26300.0
2012-08-27 11:00:00,66.24,66.49,66.21,66.42,26900.0,57.3627,57.5792,57.3367,57.5186,26900.0
2012-08-27 11:30:00,66.42,66.49,66.3,66.46,38100.0,57.5186,57.5792,57.4147,57.5532,38100.0
2012-08-27 12:00:00,66.46,66.48,66.35,66.39,46900.0,57.5532,57.5706,57.458,57.4926,46900.0
2012-08-27 12:30:00,66.38,66.47,66.35,66.38,33300.0,57.484,57.5619,57.458,57.484,33300.0
2012-08-27 13:00:00,66.38,66.43,66.33,66.41,73100.0,57.484,57.5273,57.4407,57.5099,73100.0
2012-08-27 13:30:00,66.4,66.44,66.27,66.34,65700.0,57.5013,57.5359,57.3887,57.4493,65700.0
2012-08-27 14:00:00,66.33,66.34,66.26,66.29,30100.0,57.4407,57.4493,57.38,57.406,30100.0
2012-08-27 14:30:00,66.29,66.42,66.28,66.33,31900.0,57.406,57.5186,57.3974,57.4407,31900.0
2012-08-27 15:00:00,66.34,66.37,66.2,66.24,45500.0,57.4493,57.4753,57.3281,57.3627,45500.0
2012-08-27 15:30:00,66.24,66.28,66.09,66.16,140900.0,57.3627,57.3974,57.2328,57.2934,140900.0
2012-08-28 09:30:00,65.88,65.88,65.14,65.22,113200.0,57.051,57.051,56.4101,56.4794,113200.0
2012-08-28 10:00:00,65.2,65.24,65.06,65.17,171800.0,56.4621,56.4967,56.3409,56.4361,171800.0
2012-08-28 10:30:00,65.18,65.28,64.92,64.92,104800.0,56.4448,56.5314,56.2196,56.2196,104800.0
2012-08-28 11:00:00,64.93,64.99,64.89,64.99,87600.0,56.2283,56.2802,56.1936,56.2802,87600.0
2012-08-28 11:30:00,65.0,65.02,64.89,64.98,83300.0,56.2889,56.3062,56.1936,56.2716,83300.0
2012-08-28 12:00:00,64.98,65.03,64.92,64.97,58100.0,56.2716,56.3149,56.2196,56.2629,58100.0
2012-08-28 12:30:00,64.97,65.01,64.89,64.99,51300.0,56.2629,56.2976,56.1936,56.2802,51300.0
2012-08-28 13:00:00,64.99,64.99,64.78,64.78,102600.0,56.2802,56.2802,56.0984,56.0984,102600.0
2012-08-28 13:30:00,64.78,65.02,64.77,64.98,85500.0,56.0984,56.3062,56.0897,56.2716,85500.0
2012-08-28 14:00:00,64.98,65.07,64.94,65.04,129700.0,56.2716,56.3495,56.2369,56.3235,129700.0
2012-08-28 14:30:00,65.04,65.11,64.98,65.11,70200.0,56.3235,56.3842,56.2716,56.3842,70200.0
2012-08-28 15:00:00,65.11,65.32,65.1,65.12,145900.0,56.3842,56.566,56.3755,56.3928,145900.0
2012-08-28 15:30:00,65.12,65.18,64.97,65.01,199100.0,56.3928,56.4448,56.2629,56.2976,199100.0
2012-08-29 09:30:00,65.14,65.2,64.81,64.9,60200.0,56.4101,56.4621,56.1244,56.2023,60200.0
2012-08-29 10:00:00,64.93,65.04,64.86,64.9,58500.0,56.2283,56.3235,56.1677,56.2023,58500.0
2012-08-29 10:30:00,64.9,65.02,64.65,64.7,95200.0,56.2023,56.3062,55.9858,56.0291,95200.0
2012-08-29 11:00:00,64.7,64.85,64.68,64.81,83600.0,56.0291,56.159,56.0118,56.1244,83600.0
2012-08-29 11:30:00,64.82,65.09,64.82,65.07,76700.0,56.133,56.3668,56.133,56.3495,76700.0
2012-08-29 12:00:00,65.08,65.14,65.06,65.12,36900.0,56.3582,56.4101,56.3409,56.3928,36900.0
2012-08-29 12:30:00,65.13,65.19,65.13,65.16,28000.0,56.4015,56.4534,56.4015,56.4275,28000.0
2012-08-29 13:00:00,65.16,65.33,65.16,65.22,51400.0,56.4275,56.5747,56.4275,56.4794,51400.0
2012-08-29 13:30:00,65.22,65.31,65.19,65.27,27500.0,56.4794,56.5574,56.4534,56.5227,27500.0
2012-08-29 14:00:00,65.28,65.33,65.15,65.26,46400.0,56.5314,56.5747,56.4188,56.5141,46400.0
2012-08-29 14:30:00,65.26,65.3,65.21,65.23,51800.0,56.5141,56.5487,56.4708,56.4881,51800.0
2012-08-29 15:00:00,65.24,65.27,65.14,65.23,74100.0,56.4967,56.5227,56.4101,56.4881,74100.0
2012-08-29 15:30:00,65.23,65.23,65.01,65.11,190100.0,56.4881,56.4881,56.2976,56.3842,190100.0
2012-08-30 09:30:00,64.78,64.88,64.31,64.49,110100.0,56.0984,56.185,55.6914,55.8473,110100.0
2012-08-30 10:00:00,64.49,64.53,64.17,64.2,197500.0,55.8473,55.8819,55.5701,55.5961,197500.0
2012-08-30 10:30:00,64.2,64.2,64.08,64.13,53000.0,55.5961,55.5961,55.4922,55.5355,53000.0
2012-08-30 11:00:00,64.12,64.23,64.09,64.18,45400.0,55.5268,55.6221,55.5009,55.5788,45400.0
2012-08-30 11:30:00,64.18,64.2,64.06,64.06,89800.0,55.5788,55.5961,55.4749,55.4749,89800.0
2012-08-30 12:00:00,64.06,64.09,63.94,63.94,53500.0,55.4749,55.5009,55.371,55.371,53500.0
2012-08-30 12:30:00,63.95,64.07,63.95,64.01,57200.0,55.3796,55.4835,55.3796,55.4316,57200.0
2012-08-30 13:00:00,64.01,64.16,63.98,64.13,57200.0,55.4316,55.5615,55.4056,55.5355,57200.0
2012-08-30 13:30:00,64.14,64.29,64.14,64.29,55900.0,55.5442,55.6741,55.5442,55.6741,55900.0
2012-08-30 14:00:00,64.29,64.46,64.29,64.31,51600.0,55.6741,55.8213,55.6741,55.6914,51600.0
2012-08-30 14:30:00,64.31,64.32,64.21,64.25,54600.0,55.6914,55.7,55.6048,55.6394,54600.0
2012-08-30 15:00:00,64.26,64.27,64.13,64.14,69300.0,55.6481,55.6567,55.5355,55.5442,69300.0
2012-08-30 15:30:00,64.14,64.18,64.0,64.02,219200.0,55.5442,55.5788,55.4229,55.4402,219200.0
2012-08-31 09:30:00,64.36,64.49,64.11,64.33,64700.0,55.7347,55.8473,55.5182,55.7087,64700.0
2012-08-31 10:00:00,64.32,64.39,63.93,64.12,106900.0,55.7,55.7607,55.3623,55.5268,106900.0
2012-08-31 10:30:00,64.11,64.3,64.04,64.29,73900.0,55.5182,55.6827,55.4576,55.6741,73900.0
2012-08-31 11:00:00,64.3,64.47,64.3,64.35,60700.0,55.6827,55.8299,55.6827,55.726,60700.0
2012-08-31 11:30:00,64.34,64.41,64.3,64.3,59400.0,55.7174,55.778,55.6827,55.6827,59400.0
2012-08-31 12:00:00,64.31,64.34,63.98,63.98,70100.0,55.6914,55.7174,55.4056,55.4056,70100.0
2012-08-31 12:30:00,63.98,64.07,63.9,63.92,77000.0,55.4056,55.4835,55.3363,55.3536,77000.0
2012-08-31 13:00:00,63.92,63.92,63.73,63.77,87600.0,55.3536,55.3536,55.1891,55.2237,87600.0
2012-08-31 13:30:00,63.78,64.04,63.77,63.98,81600.0,55.2324,55.4576,55.2237,55.4056,81600.0
2012-08-31 14:00:00,63.98,64.26,63.98,64.26,70100.0,55.4056,55.6481,55.4056,55.6481,70100.0
2012-08-31 14:30:00,64.26,64.3,64.14,64.15,81200.0,55.6481,55.6827,55.5442,55.5528,81200.0
2012-08-31 15:00:00,64.15,64.16,63.92,64.0,109500.0,55.5528,55.5615,55.3536,55.4229,109500.0
2012-08-31 15:30:00,64.0,64.14,63.95,64.02,301300.0,55.4229,55.5442,55.3796,55.4402,301300.0
2012-09-04 09:30:00,64.04,64.26,63.75,63.78,58700.0,55.4576,55.6481,55.2064,55.2324,58700.0
2012-09-04 10:00:00,63.77,63.77,63.37,63.37,81700.0,55.2237,55.2237,54.8774,54.8774,81700.0
2012-09-04 10:30:00,63.37,63.5,63.34,63.41,54200.0,54.8774,54.9899,54.8514,54.912,54200.0
2012-09-04 11:00:00,63.41,63.52,63.3,63.34,82800.0,54.912,55.0072,54.8167,54.8514,82800.0
2012-09-04 11:30:00,63.35,63.38,63.23,63.27,81500.0,54.86,54.886,54.7561,54.7908,81500.0
2012-09-04 12:00:00,63.28,63.35,63.25,63.3,52200.0,54.7994,54.86,54.7734,54.8167,52200.0
2012-09-04 12:30:00,63.3,63.41,63.28,63.37,38500.0,54.8167,54.912,54.7994,54.8774,38500.0
2012-09-04 13:00:00,63.37,63.45,63.37,63.37,44200.0,54.8774,54.9466,54.8774,54.8774,44200.0
2012-09-04 13:30:00,63.37,63.49,63.28,63.28,76000.0,54.8774,54.9813,54.7994,54.7994,76000.0
2012-09-04 14:00:00,63.3,63.47,63.26,63.47,72800.0,54.8167,54.964,54.7821,54.964,72800.0
2012-09-04 14:30:00,63.47,63.83,63.47,63.76,82000.0,54.964,55.2757,54.964,55.2151,82000.0
2012-09-04 15:00:00,63.75,63.79,63.7,63.75,96000.0,55.2064,55.2411,55.1631,55.2064,96000.0
2012-09-04 15:30:00,63.75,63.76,63.47,63.48,242700.0,55.2064,55.2151,54.964,54.9726,242700.0
2012-09-05 09:30:00,63.47,63.58,63.0,63.13,132700.0,54.964,55.0592,54.5569,54.6695,132700.0
2012-09-05 10:00:00,63.15,63.29,62.98,63.28,134800.0,54.6868,54.8081,54.5396,54.7994,134800.0
2012-09-05 10:30:00,63.29,63.46,63.23,63.39,147100.0,54.8081,54.9553,54.7561,54.8947,147100.0
2012-09-05 11:00:00,63.37,63.78,63.33,63.78,83800.0,54.8774,55.2324,54.8427,55.2324,83800.0
2012-09-05 11:30:00,63.78,63.98,63.74,63.87,99000.0,55.2324,55.4056,55.1978,55.3103,99000.0
2012-09-05 12:00:00,63.88,63.94,63.83,63.86,56400.0,55.319,55.371,55.2757,55.3017,56400.0
2012-09-05 12:30:00,63.87,63.9,63.8,63.81,57400.0,55.3103,55.3363,55.2497,55.2584,57400.0
2012-09-05 13:00:00,63.82,63.84,63.75,63.79,43200.0,55.267,55.2844,55.2064,55.2411,43200.0
2012-09-05 13:30:00,63.79,63.79,63.58,63.71,70200.0,55.2411,55.2411,55.0592,55.1718,70200.0
2012-09-05 14:00:00,63.71,63.9,63.65,63.88,70000.0,55.1718,55.3363,55.1198,55.319,70000.0
2012-09-05 14:30:00,63.88,64.02,63.87,63.91,66000.0,55.319,55.4402,55.3103,55.345,66000.0
2012-09-05 15:00:00,63.91,63.99,63.84,63.97,113000.0,55.345,55.4143,55.2844,55.3969,113000.0
2012-09-05 15:30:00,63.96,63.97,63.82,63.91,247400.0,55.3883,55.3969,55.267,55.345,247400.0
2012-09-06 09:30:00,64.31,64.57,64.24,64.48,77700.0,55.6914,55.9165,55.6308,55.8386,77700.0
2012-09-06 10:00:00,64.49,64.81,64.48,64.78,110900.0,55.8473,56.1244,55.8386,56.0984,110900.0
2012-09-06 10:30:00,64.8,64.97,64.74,64.81,78400.0,56.1157,56.2629,56.0637,56.1244,78400.0
2012-09-06 11:00:00,64.83,64.89,64.63,64.66,78500.0,56.1417,56.1936,55.9685,55.9945,78500.0
2012-09-06 11:30:00,64.68,64.8,64.67,64.77,56700.0,56.0118,56.1157,56.0031,56.0897,56700.0
2012-09-06 12:00:00,64.78,64.85,64.7,64.8,78800.0,56.0984,56.159,56.0291,56.1157,78800.0
2012-09-06 12:30:00,64.8,64.98,64.8,64.96,49400.0,56.1157,56.2716,56.1157,56.2543,49400.0
2012-09-06 13:00:00,64.97,64.99,64.91,64.92,59500.0,56.2629,56.2802,56.211,56.2196,59500.0
2012-09-06 13:30:00,64.93,65.04,64.92,65.0,75100.0,56.2283,56.3235,56.2196,56.2889,75100.0
2012-09-06 14:00:00,64.99,65.0,64.86,64.9,67800.0,56.2802,56.2889,56.1677,56.2023,67800.0
2012-09-06 14:30:00,64.91,64.91,64.79,64.81,59700.0,56.211,56.211,56.107,56.1244,59700.0
2012-09-06 15:00:00,64.81,64.81,64.61,64.71,122600.0,56.1244,56.1244,55.9512,56.0378,122600.0
2012-09-06 15:30:00,64.7,64.97,64.7,64.95,249900.0,56.0291,56.2629,56.0291,56.2456,249900.0
2012-09-07 09:30:00,65.17,65.42,64.96,65.25,137400.0,56.4361,56.6526,56.2543,56.5054,137400.0
2012-09-07 10:00:00,65.23,65.31,65.02,65.15,95700.0,56.4881,56.5574,56.3062,56.4188,95700.0
2012-09-07 10:30:00,65.16,65.18,64.97,65.1,70100.0,56.4275,56.4448,56.2629,56.3755,70100.0
2012-09-07 11:00:00,65.08,65.18,65.02,65.03,73300.0,56.3582,56.4448,56.3062,56.3149,73300.0
2012-09-07 11:30:00,65.03,65.12,64.86,65.08,68900.0,56.3149,56.3928,56.1677,56.3582,68900.0
2012-09-07 12:00:00,65.09,65.14,65.06,65.07,33200.0,56.3668,56.4101,56.3409,56.3495,33200.0
2012-09-07 12:30:00,65.06,65.16,65.05,65.15,31400.0,56.3409,56.4275,56.3322,56.4188,31400.0
2012-09-07 13:00:00,65.15,65.28,65.14,65.23,32900.0,56.4188,56.5314,56.4101,56.4881,32900.0
2012-09-07 13:30:00,65.24,65.25,65.06,65.09,42500.0,56.4967,56.5054,56.3409,56.3668,42500.0
2012-09-07 14:00:00,65.09,65.22,65.09,65.18,46000.0,56.3668,56.4794,56.3668,56.4448,46000.0
2012-09-07 14:30:00,65.19,65.29,65.17,65.2,48500.0,56.4534,56.54,56.4361,56.4621,48500.0
2012-09-07 15:00:00,65.2,65.21,65.05,65.06,67200.0,56.4621,56.4708,56.3322,56.3409,67200.0
2012-09-07 15:30:00,65.07,65.34,65.07,65.28,179500.0,56.3495,56.5833,56.3495,56.5314,179500.0
2012-09-10 09:30:00,65.27,65.4,64.94,65.16,88200.0,56.5227,56.6353,56.2369,56.4275,88200.0
2012-09-10 10:00:00,65.19,65.29,65.15,65.23,61000.0,56.4534,56.54,56.4188,56.4881,61000.0
2012-09-10 10:30:00,65.23,65.3,65.13,65.25,44400.0,56.4881,56.5487,56.4015,56.5054,44400.0
2012-09-10 11:00:00,65.25,65.27,65.18,65.23,57700.0,56.5054,56.5227,56.4448,56.4881,57700.0
2012-09-10 11:30:00,65.24,65.26,65.16,65.18,38700.0,56.4967,56.5141,56.4275,56.4448,38700.0
2012-09-10 12:00:00,65.19,65.28,65.19,65.25,39600.0,56.4534,56.5314,56.4534,56.5054,39600.0
2012-09-10 12:30:00,65.25,65.35,65.15,65.33,46100.0,56.5054,56.592,56.4188,56.5747,46100.0
2012-09-10 13:00:00,65.35,65.35,65.23,65.26,26100.0,56.592,56.592,56.4881,56.5141,26100.0
2012-09-10 13:30:00,65.27,65.28,65.14,65.15,38900.0,56.5227,56.5314,56.4101,56.4188,38900.0
2012-09-10 14:00:00,65.17,65.24,65.16,65.18,38100.0,56.4361,56.4967,56.4275,56.4448,38100.0
2012-09-10 14:30:00,65.18,65.22,65.02,65.02,65600.0,56.4448,56.4794,56.3062,56.3062,65600.0
2012-09-10 15:00:00,65.02,65.09,64.8,64.95,85500.0,56.3062,56.3668,56.1157,56.2456,85500.0
2012-09-10 15:30:00,64.94,64.95,64.56,64.64,235100.0,56.2369,56.2456,55.9079,55.9772,235100.0
2012-09-11 09:30:00,64.65,64.7,64.23,64.23,86500.0,55.9858,56.0291,55.6221,55.6221,86500.0
2012-09-11 10:00:00,64.24,64.46,64.17,64.36,50700.0,55.6308,55.8213,55.5701,55.7347,50700.0
2012-09-11 10:30:00,64.36,64.61,64.27,64.51,118000.0,55.7347,55.9512,55.6567,55.8646,118000.0
2012-09-11 11:00:00,64.5,64.68,64.48,64.65,116500.0,55.8559,56.0118,55.8386,55.9858,116500.0
2012-09-11 11:30:00,64.65,64.76,64.5,64.54,71600.0,55.9858,56.0811,55.8559,55.8906,71600.0
2012-09-11 12:00:00,64.56,64.65,64.53,64.63,47600.0,55.9079,55.9858,55.8819,55.9685,47600.0
2012-09-11 12:30:00,64.63,64.67,64.55,64.59,33800.0,55.9685,56.0031,55.8992,55.9339,33800.0
2012-09-11 13:00:00,64.59,64.64,64.49,64.49,62100.0,55.9339,55.9772,55.8473,55.8473,62100.0
2012-09-11 13:30:00,64.49,64.52,64.42,64.42,26700.0,55.8473,55.8732,55.7866,55.7866,26700.0
2012-09-11 14:00:00,64.42,64.5,64.42,64.5,38900.0,55.7866,55.8559,55.7866,55.8559,38900.0
2012-09-11 14:30:00,64.49,64.49,64.34,64.41,51900.0,55.8473,55.8473,55.7174,55.778,51900.0
2012-09-11 15:00:00,64.4,64.43,64.23,64.25,70700.0,55.7693,55.7953,55.6221,55.6394,70700.0
2012-09-11 15:30:00,64.24,64.33,64.15,64.2,157200.0,55.6308,55.7087,55.5528,55.5961,157200.0
2012-09-12 09:30:00,64.32,64.39,64.1,64.11,47100.0,55.7,55.7607,55.5095,55.5182,47100.0
2012-09-12 10:00:00,64.11,64.16,64.02,64.09,19600.0,55.5182,55.5615,55.4402,55.5009,19600.0
2012-09-12 10:30:00,64.06,64.07,63.76,63.92,69600.0,55.4749,55.4835,55.2151,55.3536,69600.0
2012-09-12 11:00:00,63.9,64.14,63.82,64.08,37500.0,55.3363,55.5442,55.267,55.4922,37500.0
2012-09-12 11:30:00,64.09,64.28,64.01,64.24,69700.0,55.5009,55.6654,55.4316,55.6308,69700.0
2012-09-12 12:00:00,64.24,64.41,64.2,64.37,50700.0,55.6308,55.778,55.5961,55.7433,50700.0
2012-09-12 12:30:00,64.37,64.46,64.24,64.44,30800.0,55.7433,55.8213,55.6308,55.804,30800.0
2012-09-12 13:00:00,64.44,64.53,64.39,64.45,44700.0,55.804,55.8819,55.7607,55.8126,44700.0
2012-09-12 13:30:00,64.46,64.55,64.43,64.49,40200.0,55.8213,55.8992,55.7953,55.8473,40200.0
2012-09-12 14:00:00,64.49,64.51,64.36,64.42,79800.0,55.8473,55.8646,55.7347,55.7866,79800.0
2012-09-12 14:30:00,64.4,64.4,64.29,64.3,67300.0,55.7693,55.7693,55.6741,55.6827,67300.0
2012-09-12 15:00:00,64.3,64.3,64.13,64.19,78300.0,55.6827,55.6827,55.5355,55.5875,78300.0
2012-09-12 15:30:00,64.2,64.28,64.11,64.15,231500.0,55.5961,55.6654,55.5182,55.5528,231500.0
2012-09-13 09:30:00,64.34,64.34,63.92,64.14,83400.0,55.7174,55.7174,55.3536,55.5442,83400.0
2012-09-13 10:00:00,64.15,64.26,64.06,64.06,60200.0,55.5528,55.6481,55.4749,55.4749,60200.0
2012-09-13 10:30:00,64.08,64.15,63.99,64.03,62700.0,55.4922,55.5528,55.4143,55.4489,62700.0
2012-09-13 11:00:00,64.03,64.13,64.03,64.07,33600.0,55.4489,55.5355,55.4489,55.4835,33600.0
2012-09-13 11:30:00,64.09,64.24,64.06,64.2,49600.0,55.5009,55.6308,55.4749,55.5961,49600.0
2012-09-13 12:00:00,64.21,64.27,64.11,64.21,58800.0,55.6048,55.6567,55.5182,55.6048,58800.0
2012-09-13 12:30:00,64.23,64.84,64.17,64.71,134500.0,55.6221,56.1503,55.5701,56.0378,134500.0
2012-09-13 13:00:00,64.72,64.99,64.69,64.96,92300.0,56.0464,56.2802,56.0204,56.2543,92300.0
2012-09-13 13:30:00,65.0,65.23,65.0,65.19,94700.0,56.2889,56.4881,56.2889,56.4534,94700.0
2012-09-13 14:00:00,65.2,65.49,65.16,65.33,147200.0,56.4621,56.7132,56.4275,56.5747,147200.0
2012-09-13 14:30:00,65.33,65.33,64.96,65.08,108800.0,56.5747,56.5747,56.2543,56.3582,108800.0
2012-09-13 15:00:00,65.07,65.07,64.82,64.9,137500.0,56.3495,56.3495,56.133,56.2023,137500.0
2012-09-13 15:30:00,64.9,65.09,64.9,64.9,256800.0,56.2023,56.3668,56.2023,56.2023,256800.0
2012-09-14 09:30:00,64.53,65.0,64.53,64.8,121600.0,56.0562,56.4645,56.0562,56.2907,121600.0
2012-09-14 10:00:00,64.77,65.23,64.71,65.12,151300.0,56.2647,56.6643,56.2126,56.5687,151300.0
2012-09-14 10:30:00,65.11,65.13,64.71,64.78,99400.0,56.56,56.5774,56.2126,56.2734,99400.0
2012-09-14 11:00:00,64.76,64.94,64.66,64.93,101800.0,56.256,56.4124,56.1691,56.4037,101800.0
2012-09-14 11:30:00,64.92,64.93,64.41,64.44,234200.0,56.395,56.4037,55.952,55.978,234200.0
2012-09-14 12:00:00,64.46,64.63,64.44,64.6,86600.0,55.9954,56.1431,55.978,56.117,86600.0
2012-09-14 12:30:00,64.58,64.63,64.39,64.39,56300.0,56.0996,56.1431,55.9346,55.9346,56300.0
2012-09-14 13:00:00,64.4,64.4,64.17,64.17,68000.0,55.9433,55.9433,55.7435,55.7435,68000.0
2012-09-14 13:30:00,64.19,64.31,64.18,64.27,112000.0,55.7608,55.8651,55.7522,55.8303,112000.0
2012-09-14 14:00:00,64.28,64.35,64.23,64.34,79700.0,55.839,55.8998,55.7956,55.8911,79700.0
2012-09-14 14:30:00,64.34,64.4,64.25,64.26,136900.0,55.8911,55.9433,55.813,55.8217,136900.0
2012-09-14 15:00:00,64.26,64.27,64.16,64.19,173600.0,55.8217,55.8303,55.7348,55.7608,173600.0
2012-09-14 15:30:00,64.18,64.25,64.11,64.12,440100.0,55.7522,55.813,55.6913,55.7,440100.0
2012-09-17 09:30:00,64.19,64.21,64.0,64.05,77600.0,55.7608,55.7782,55.5958,55.6392,77600.0
2012-09-17 10:00:00,64.03,64.06,63.92,63.94,124000.0,55.6219,55.6479,55.5263,55.5437,124000.0
2012-09-17 10:30:00,63.95,63.99,63.9,63.96,118700.0,55.5524,55.5871,55.5089,55.561,118700.0
2012-09-17 11:00:00,63.96,64.17,63.92,64.1,85400.0,55.561,55.7435,55.5263,55.6827,85400.0
2012-09-17 11:30:00,64.11,64.13,63.94,63.96,164300.0,55.6913,55.7087,55.5437,55.561,164300.0
2012-09-17 12:00:00,63.96,64.14,63.94,64.07,67700.0,55.561,55.7174,55.5437,55.6566,67700.0
2012-09-17 12:30:00,64.06,64.11,64.01,64.06,53000.0,55.6479,55.6913,55.6045,55.6479,53000.0
2012-09-17 13:00:00,64.05,64.18,64.05,64.17,74300.0,55.6392,55.7522,55.6392,55.7435,74300.0
2012-09-17 13:30:00,64.15,64.17,64.02,64.12,68900.0,55.7261,55.7435,55.6132,55.7,68900.0
2012-09-17 14:00:00,64.11,64.14,63.94,63.95,109700.0,55.6913,55.7174,55.5437,55.5524,109700.0
2012-09-17 14:30:00,63.95,63.97,63.91,63.92,90700.0,55.5524,55.5697,55.5176,55.5263,90700.0
2012-09-17 15:00:00,63.93,63.95,63.79,63.8,203400.0,55.535,55.5524,55.4134,55.4221,203400.0
2012-09-17 15:30:00,63.8,63.98,63.78,63.85,374800.0,55.4221,55.5784,55.4047,55.4655,374800.0
2012-09-18 09:30:00,63.85,64.07,63.77,63.78,89600.0,55.4655,55.6566,55.396,55.4047,89600.0
2012-09-18 10:00:00,63.85,63.92,63.7,63.79,145200.0,55.4655,55.5263,55.3352,55.4134,145200.0
2012-09-18 10:30:00,63.8,63.9,63.74,63.77,87800.0,55.4221,55.5089,55.3699,55.396,87800.0
2012-09-18 11:00:00,63.78,63.81,63.73,63.74,69300.0,55.4047,55.4307,55.3612,55.3699,69300.0
2012-09-18 11:30:00,63.73,63.77,63.69,63.7,89300.0,55.3612,55.396,55.3265,55.3352,89300.0
2012-09-18 12:00:00,63.69,63.7,63.61,63.62,95100.0,55.3265,55.3352,55.257,55.2657,95100.0
2012-09-18 12:30:00,63.61,63.67,63.6,63.61,47100.0,55.257,55.3091,55.2483,55.257,47100.0
2012-09-18 13:00:00,63.61,63.68,63.55,63.55,67800.0,55.257,55.3178,55.2049,55.2049,67800.0
2012-09-18 13:30:00,63.55,63.61,63.54,63.54,45500.0,55.2049,55.257,55.1962,55.1962,45500.0
2012-09-18 14:00:00,63.54,63.72,63.54,63.71,85600.0,55.1962,55.3526,55.1962,55.3439,85600.0
2012-09-18 14:30:00,63.7,63.72,63.58,63.59,139600.0,55.3352,55.3526,55.2309,55.2396,139600.0
2012-09-18 15:00:00,63.59,63.76,63.58,63.71,120000.0,55.2396,55.3873,55.2309,55.3439,120000.0
2012-09-18 15:30:00,63.71,63.75,63.63,63.63,410000.0,55.3439,55.3786,55.2744,55.2744,410000.0
2012-09-19 09:30:00,63.82,63.84,63.55,63.75,145700.0,55.4394,55.4568,55.2049,55.3786,145700.0
2012-09-19 10:00:00,63.8,63.89,63.69,63.7,95400.0,55.4221,55.5002,55.3265,55.3352,95400.0
2012-09-19 10:30:00,63.7,63.79,63.66,63.75,89400.0,55.3352,55.4134,55.3004,55.3786,89400.0
2012-09-19 11:00:00,63.75,63.85,63.67,63.8,99900.0,55.3786,55.4655,55.3091,55.4221,99900.0
2012-09-19 11:30:00,63.8,63.84,63.73,63.76,70400.0,55.4221,55.4568,55.3612,55.3873,70400.0
2012-09-19 12:00:00,63.76,63.88,63.73,63.83,52000.0,55.3873,55.4916,55.3612,55.4481,52000.0
2012-09-19 12:30:00,63.83,63.83,63.74,63.77,42200.0,55.4481,55.4481,55.3699,55.396,42200.0
2012-09-19 13:00:00,63.77,63.79,63.74,63.75,48800.0,55.396,55.4134,55.3699,55.3786,48800.0
2012-09-19 13:30:00,63.76,63.8,63.73,63.77,60300.0,55.3873,55.4221,55.3612,55.396,60300.0
2012-09-19 14:00:00,63.77,63.81,63.73,63.79,68900.0,55.396,55.4307,55.3612,55.4134,68900.0
2012-09-19 14:30:00,63.8,63.82,63.75,63.77,61300.0,55.4221,55.4394,55.3786,55.396,61300.0
2012-09-19 15:00:00,63.77,63.79,63.73,63.75,79700.0,55.396,55.4134,55.3612,55.3786,79700.0
2012-09-19 15:30:00,63.74,63.78,63.59,63.6,265100.0,55.3699,55.4047,55.2396,55.2483,265100.0
2012-09-20 09:30:00,63.3,63.53,63.13,63.47,80600.0,54.9877,55.1875,54.84,55.1354,80600.0
2012-09-20 10:00:00,63.48,63.62,63.43,63.47,95900.0,55.1441,55.2657,55.1006,55.1354,95900.0
2012-09-20 10:30:00,63.48,63.74,63.44,63.52,121600.0,55.1441,55.3699,55.1093,55.1788,121600.0
2012-09-20 11:00:00,63.52,63.57,63.48,63.5,64800.0,55.1788,55.2223,55.1441,55.1615,64800.0
2012-09-20 11:30:00,63.49,63.52,63.48,63.48,34200.0,55.1528,55.1788,55.1441,55.1441,34200.0
2012-09-20 12:00:00,63.48,63.55,63.48,63.49,35500.0,55.1441,55.2049,55.1441,55.1528,35500.0
2012-09-20 12:30:00,63.49,63.52,63.47,63.52,52100.0,55.1528,55.1788,55.1354,55.1788,52100.0
2012-09-20 13:00:00,63.52,63.52,63.47,63.49,38300.0,55.1788,55.1788,55.1354,55.1528,38300.0
2012-09-20 13:30:00,63.49,63.53,63.42,63.47,50200.0,55.1528,55.1875,55.092,55.1354,50200.0
2012-09-20 14:00:00,63.47,63.61,63.45,63.55,68600.0,55.1354,55.257,55.118,55.2049,68600.0
2012-09-20 14:30:00,63.55,63.58,63.44,63.45,77800.0,55.2049,55.2309,55.1093,55.118,77800.0
2012-09-20 15:00:00,63.47,63.6,63.45,63.54,111300.0,55.1354,55.2483,55.118,55.1962,111300.0
2012-09-20 15:30:00,63.54,63.67,63.53,63.56,324100.0,55.1962,55.3091,55.1875,55.2136,324100.0
2012-09-21 09:30:00,63.65,63.7,63.25,63.62,483200.0,55.2918,55.3352,54.9443,55.2657,483200.0
2012-09-21 10:00:00,63.6,63.99,63.6,63.96,149700.0,55.2483,55.5871,55.2483,55.561,149700.0
2012-09-21 10:30:00,63.96,64.19,63.96,64.0,119900.0,55.561,55.7608,55.561,55.5958,119900.0
2012-09-21 11:00:00,64.0,64.05,63.94,64.02,93900.0,55.5958,55.6392,55.5437,55.6132,93900.0
2012-09-21 11:30:00,64.02,64.03,63.9,63.99,60600.0,55.6132,55.6219,55.5089,55.5871,60600.0
2012-09-21 12:00:00,63.99,64.03,63.89,63.9,88600.0,55.5871,55.6219,55.5002,55.5089,88600.0
2012-09-21 12:30:00,63.89,63.93,63.85,63.86,116400.0,55.5002,55.535,55.4655,55.4742,116400.0
2012-09-21 13:00:00,63.87,63.94,63.81,63.91,104400.0,55.4829,55.5437,55.4307,55.5176,104400.0
2012-09-21 13:30:00,63.91,63.94,63.87,63.91,102400.0,55.5176,55.5437,55.4829,55.5176,102400.0
2012-09-21 14:00:00,63.91,63.92,63.85,63.9,119800.0,55.5176,55.5263,55.4655,55.5089,119800.0
2012-09-21 14:30:00,63.9,63.99,63.86,63.87,163800.0,55.5089,55.5871,55.4742,55.4829,163800.0
2012-09-21 15:00:00,63.86,63.9,63.8,63.81,231200.0,55.4742,55.5089,55.4221,55.4307,231200.0
2012-09-21 15:30:00,63.81,63.9,63.74,63.87,1176400.0,55.4307,55.5089,55.3699,55.4829,1176400.0
2012-09-24 09:30:00,63.87,64.01,63.8,63.9,129500.0,55.4829,55.6045,55.4221,55.5089,129500.0
2012-09-24 10:00:00,63.9,64.04,63.87,63.95,139500.0,55.5089,55.6305,55.4829,55.5524,139500.0
2012-09-24 10:30:00,63.95,64.17,63.95,64.04,97700.0,55.5524,55.7435,55.5524,55.6305,97700.0
2012-09-24 11:00:00,64.03,64.25,63.99,64.21,107700.0,55.6219,55.813,55.5871,55.7782,107700.0
2012-09-24 11:30:00,64.21,64.3,64.16,64.29,47900.0,55.7782,55.8564,55.7348,55.8477,47900.0
2012-09-24 12:00:00,64.29,64.3,64.2,64.21,63100.0,55.8477,55.8564,55.7695,55.7782,63100.0
2012-09-24 12:30:00,64.21,64.35,64.18,64.34,152400.0,55.7782,55.8998,55.7522,55.8911,152400.0
2012-09-24 13:00:00,64.34,64.39,64.3,64.34,99500.0,55.8911,55.9346,55.8564,55.8911,99500.0
2012-09-24 13:30:00,64.34,64.4,64.32,64.36,133700.0,55.8911,55.9433,55.8738,55.9085,133700.0
2012-09-24 14:00:00,64.36,64.45,64.33,64.42,96700.0,55.9085,55.9867,55.8825,55.9606,96700.0
2012-09-24 14:30:00,64.43,64.62,64.41,64.59,112700.0,55.9693,56.1344,55.952,56.1083,112700.0
2012-09-24 15:00:00,64.59,64.64,64.46,64.63,172700.0,56.1083,56.1518,55.9954,56.1431,172700.0
2012-09-24 15:30:00,64.63,64.69,64.49,64.5,413100.0,56.1431,56.1952,56.0214,56.0301,413100.0
2012-09-25 09:30:00,64.7,64.94,64.5,64.62,97100.0,56.2039,56.4124,56.0301,56.1344,97100.0
2012-09-25 10:00:00,64.63,64.8,64.57,64.57,108100.0,56.1431,56.2907,56.0909,56.0909,108100.0
2012-09-25 10:30:00,64.56,64.57,64.38,64.49,63900.0,56.0823,56.0909,55.9259,56.0214,63900.0
2012-09-25 11:00:00,64.49,64.52,64.4,64.4,49600.0,56.0214,56.0475,55.9433,55.9433,49600.0
2012-09-25 11:30:00,64.42,64.54,64.34,64.39,113100.0,55.9606,56.0649,55.8911,55.9346,113100.0
2012-09-25 12:00:00,64.39,64.41,64.27,64.38,44100.0,55.9346,55.952,55.8303,55.9259,44100.0
2012-09-25 12:30:00,64.37,64.4,64.14,64.29,52200.0,55.9172,55.9433,55.7174,55.8477,52200.0
2012-09-25 13:00:00,64.29,64.3,64.16,64.2,39200.0,55.8477,55.8564,55.7348,55.7695,39200.0
2012-09-25 13:30:00,64.2,64.28,64.09,64.13,37200.0,55.7695,55.839,55.674,55.7087,37200.0
2012-09-25 14:00:00,64.14,64.2,64.03,64.1,36600.0,55.7174,55.7695,55.6219,55.6827,36600.0
2012-09-25 14:30:00,64.1,64.17,63.9,63.9,67200.0,55.6827,55.7435,55.5089,55.5089,67200.0
2012-09-25 15:00:00,63.89,64.05,63.72,64.05,217100.0,55.5002,55.6392,55.3526,55.6392,217100.0
2012-09-25 15:30:00,64.04,64.05,63.73,63.79,348500.0,55.6305,55.6392,55.3612,55.4134,348500.0
2012-09-26 09:30:00,63.91,64.5,63.78,64.39,171100.0,55.5176,56.0301,55.4047,55.9346,171100.0
2012-09-26 10:00:00,64.4,64.53,64.18,64.24,97700.0,55.9433,56.0562,55.7522,55.8043,97700.0
2012-09-26 10:30:00,64.21,64.24,64.02,64.19,128800.0,55.7782,55.8043,55.6132,55.7608,128800.0
2012-09-26 11:00:00,64.19,64.43,64.19,64.3,103300.0,55.7608,55.9693,55.7608,55.8564,103300.0
2012-09-26 11:30:00,64.3,64.48,64.27,64.48,89600.0,55.8564,56.0128,55.8303,56.0128,89600.0
2012-09-26 12:00:00,64.48,64.59,64.38,64.41,50000.0,56.0128,56.1083,55.9259,55.952,50000.0
2012-09-26 12:30:00,64.4,64.47,64.32,64.47,63400.0,55.9433,56.0041,55.8738,56.0041,63400.0
2012-09-26 13:00:00,64.47,64.53,64.39,64.53,60700.0,56.0041,56.0562,55.9346,56.0562,60700.0
2012-09-26 13:30:00,64.53,64.54,64.18,64.19,38800.0,56.0562,56.0649,55.7522,55.7608,38800.0
2012-09-26 14:00:00,64.2,64.33,64.17,64.19,54400.0,55.7695,55.8825,55.7435,55.7608,54400.0
2012-09-26 14:30:00,64.17,64.29,64.1,64.27,83000.0,55.7435,55.8477,55.6827,55.8303,83000.0
2012-09-26 15:00:00,64.26,64.41,64.21,64.26,170000.0,55.8217,55.952,55.7782,55.8217,170000.0
2012-09-26 15:30:00,64.25,64.3,64.19,64.29,208800.0,55.813,55.8564,55.7608,55.8477,208800.0
2012-09-27 09:30:00,64.44,64.63,64.07,64.27,96100.0,55.978,56.1431,55.6566,55.8303,96100.0
2012-09-27 10:00:00,64.27,64.31,63.98,64.07,100700.0,55.8303,55.8651,55.5784,55.6566,100700.0
2012-09-27 10:30:00,64.09,64.31,64.02,64.22,67300.0,55.674,55.8651,55.6132,55.7869,67300.0
2012-09-27 11:00:00,64.21,64.27,64.12,64.25,71900.0,55.7782,55.8303,55.7,55.813,71900.0
2012-09-27 11:30:00,64.23,64.41,64.16,64.4,35900.0,55.7956,55.952,55.7348,55.9433,35900.0
2012-09-27 12:00:00,64.41,64.81,64.36,64.73,89600.0,55.952,56.2994,55.9085,56.2299,89600.0
2012-09-27 12:30:00,64.73,64.81,64.61,64.67,58000.0,56.2299,56.2994,56.1257,56.1778,58000.0
2012-09-27 13:00:00,64.65,64.8,64.59,64.72,29000.0,56.1604,56.2907,56.1083,56.2212,29000.0
2012-09-27 13:30:00,64.71,64.93,64.68,64.8,65900.0,56.2126,56.4037,56.1865,56.2907,65900.0
2012-09-27 14:00:00,64.8,64.93,64.77,64.86,64100.0,56.2907,56.4037,56.2647,56.3429,64100.0
2012-09-27 14:30:00,64.85,64.93,64.71,64.73,98200.0,56.3342,56.4037,56.2126,56.2299,98200.0
2012-09-27 15:00:00,64.72,64.9,64.67,64.85,100000.0,56.2212,56.3776,56.1778,56.3342,100000.0
2012-09-27 15:30:00,64.84,65.18,64.82,65.09,508200.0,56.3255,56.6208,56.3081,56.5427,508200.0
2012-09-28 09:30:00,64.83,64.86,64.46,64.79,173800.0,56.3168,56.3429,55.9954,56.2821,173800.0
2012-09-28 10:00:00,64.79,64.82,64.56,64.7,91100.0,56.2821,56.3081,56.0823,56.2039,91100.0
2012-09-28 10:30:00,64.7,64.89,64.64,64.82,129600.0,56.2039,56.3689,56.1518,56.3081,129600.0
2012-09-28 11:00:00,64.82,64.86,64.72,64.72,96000.0,56.3081,56.3429,56.2212,56.2212,96000.0
2012-09-28 11:30:00,64.72,64.85,64.62,64.68,84400.0,56.2212,56.3342,56.1344,56.1865,84400.0
2012-09-28 12:00:00,64.68,64.91,64.65,64.8,76500.0,56.1865,56.3863,56.1604,56.2907,76500.0
2012-09-28 12:30:00,64.8,64.8,64.73,64.75,37400.0,56.2907,56.2907,56.2299,56.2473,37400.0
2012-09-28 13:00:00,64.77,65.0,64.72,64.99,56200.0,56.2647,56.4645,56.2212,56.4558,56200.0
2012-09-28 13:30:00,64.99,65.03,64.91,64.92,48800.0,56.4558,56.4905,56.3863,56.395,48800.0
2012-09-28 14:00:00,64.91,64.91,64.73,64.8,89000.0,56.3863,56.3863,56.2299,56.2907,89000.0
2012-09-28 14:30:00,64.8,64.81,64.68,64.76,82200.0,56.2907,56.2994,56.1865,56.256,82200.0
2012-09-28 15:00:00,64.76,64.79,64.66,64.74,76600.0,56.256,56.2821,56.1691,56.2386,76600.0
2012-09-28 15:30:00,64.75,64.95,64.66,64.8,228600.0,56.2473,56.421,56.1691,56.2907,228600.0
2012-10-01 09:30:00,64.99,65.21,64.77,65.06,80900.0,56.4558,56.6469,56.2647,56.5166,80900.0
2012-10-01 10:00:00,65.07,65.71,65.07,65.6,134800.0,56.5253,57.0812,56.5253,56.9857,134800.0
2012-10-01 10:30:00,65.6,65.62,65.25,65.29,76100.0,56.9857,57.0031,56.6816,56.7164,76100.0
2012-10-01 11:00:00,65.3,65.52,65.3,65.48,49100.0,56.7251,56.9162,56.7251,56.8814,49100.0
2012-10-01 11:30:00,65.46,65.47,65.19,65.2,58300.0,56.8641,56.8728,56.6295,56.6382,58300.0
2012-10-01 12:00:00,65.2,65.24,65.13,65.23,38600.0,56.6382,56.673,56.5774,56.6643,38600.0
2012-10-01 12:30:00,65.23,65.3,64.97,65.0,37400.0,56.6643,56.7251,56.4384,56.4645,37400.0
2012-10-01 13:00:00,65.0,65.03,64.76,64.84,38800.0,56.4645,56.4905,56.256,56.3255,38800.0
2012-10-01 13:30:00,64.85,64.92,64.72,64.9,31500.0,56.3342,56.395,56.2212,56.3776,31500.0
2012-10-01 14:00:00,64.9,64.95,64.79,64.9,50900.0,56.3776,56.421,56.2821,56.3776,50900.0
2012-10-01 14:30:00,64.91,65.04,64.86,65.01,54000.0,56.3863,56.4992,56.3429,56.4732,54000.0
2012-10-01 15:00:00,65.0,65.01,64.64,64.78,135000.0,56.4645,56.4732,56.1518,56.2734,135000.0
2012-10-01 15:30:00,64.77,64.95,64.76,64.92,188000.0,56.2647,56.421,56.256,56.395,188000.0
2012-10-02 09:30:00,65.1,65.13,64.79,64.97,53300.0,56.5513,56.5774,56.2821,56.4384,53300.0
2012-10-02 10:00:00,64.96,64.96,64.7,64.86,39700.0,56.4297,56.4297,56.2039,56.3429,39700.0
2012-10-02 10:30:00,64.88,64.99,64.54,64.62,60800.0,56.3602,56.4558,56.0649,56.1344,60800.0
2012-10-02 11:00:00,64.61,64.69,64.56,64.62,31900.0,56.1257,56.1952,56.0823,56.1344,31900.0
2012-10-02 11:30:00,64.62,64.74,64.39,64.55,44000.0,56.1344,56.2386,55.9346,56.0736,44000.0
2012-10-02 12:00:00,64.55,64.75,64.51,64.73,34500.0,56.0736,56.2473,56.0388,56.2299,34500.0
2012-10-02 12:30:00,64.72,64.84,64.71,64.82,32900.0,56.2212,56.3255,56.2126,56.3081,32900.0
2012-10-02 13:00:00,64.81,64.82,64.74,64.74,22200.0,56.2994,56.3081,56.2386,56.2386,22200.0
2012-10-02 13:30:00,64.74,64.79,64.57,64.67,29000.0,56.2386,56.2821,56.0909,56.1778,29000.0
2012-10-02 14:00:00,64.64,64.71,64.5,64.56,25700.0,56.1518,56.2126,56.0301,56.0823,25700.0
2012-10-02 14:30:00,64.58,64.6,64.51,64.55,30500.0,56.0996,56.117,56.0388,56.0736,30500.0
2012-10-02 15:00:00,64.55,64.64,64.52,64.61,45100.0,56.0736,56.1518,56.0475,56.1257,45100.0
2012-10-02 15:30:00,64.61,64.83,64.61,64.82,194800.0,56.1257,56.3168,56.1257,56.3081,194800.0
2012-10-03 09:30:00,64.85,65.01,64.5,64.59,50500.0,56.3342,56.4732,56.0301,56.1083,50500.0
2012-10-03 10:00:00,64.6,64.78,64.43,64.73,44900.0,56.117,56.2734,55.9693,56.2299,44900.0
2012-10-03 10:30:00,64.75,64.78,64.52,64.58,58900.0,56.2473,56.2734,56.0475,56.0996,58900.0
2012-10-03 11:00:00,64.58,64.72,64.56,64.62,63600.0,56.0996,56.2212,56.0823,56.1344,63600.0
2012-10-03 11:30:00,64.6,64.8,64.56,64.7,45400.0,56.117,56.2907,56.0823,56.2039,45400.0
2012-10-03 12:00:00,64.71,64.75,64.69,64.75,22800.0,56.2126,56.2473,56.1952,56.2473,22800.0
2012-10-03 12:30:00,64.74,64.76,64.66,64.67,21800.0,56.2386,56.256,56.1691,56.1778,21800.0
2012-10-03 13:00:00,64.67,64.68,64.62,64.64,38400.0,56.1778,56.1865,56.1344,56.1518,38400.0
2012-10-03 13:30:00,64.64,64.64,64.4,64.45,64300.0,56.1518,56.1518,55.9433,55.9867,64300.0
2012-10-03 14:00:00,64.46,64.48,64.3,64.31,66800.0,55.9954,56.0128,55.8564,55.8651,66800.0
2012-10-03 14:30:00,64.31,64.45,64.3,64.38,56100.0,55.8651,55.9867,55.8564,55.9259,56100.0
2012-10-03 15:00:00,64.38,64.43,64.27,64.39,76800.0,55.9259,55.9693,55.8303,55.9346,76800.0
2012-10-03 15:30:00,64.4,64.51,64.36,64.45,158800.0,55.9433,56.0388,55.9085,55.9867,158800.0
2012-10-04 09:30:00,64.76,65.03,64.74,64.84,63300.0,56.256,56.4905,56.2386,56.3255,63300.0
2012-10-04 10:00:00,64.87,65.2,64.81,65.04,30500.0,56.3515,56.6382,56.2994,56.4992,30500.0
2012-10-04 10:30:00,65.03,65.08,64.88,64.95,44500.0,56.4905,56.534,56.3602,56.421,44500.0
2012-10-04 11:00:00,64.92,64.96,64.71,64.71,19600.0,56.395,56.4297,56.2126,56.2126,19600.0
2012-10-04 11:30:00,64.71,64.8,64.69,64.71,20300.0,56.2126,56.2907,56.1952,56.2126,20300.0
2012-10-04 12:00:00,64.71,64.88,64.7,64.79,30600.0,56.2126,56.3602,56.2039,56.2821,30600.0
2012-10-04 12:30:00,64.81,64.84,64.73,64.77,29500.0,56.2994,56.3255,56.2299,56.2647,29500.0
2012-10-04 13:00:00,64.79,64.94,64.78,64.92,16800.0,56.2821,56.4124,56.2734,56.395,16800.0
2012-10-04 13:30:00,64.9,64.96,64.89,64.95,14700.0,56.3776,56.4297,56.3689,56.421,14700.0
2012-10-04 14:00:00,64.97,64.97,64.8,64.83,28400.0,56.4384,56.4384,56.2907,56.3168,28400.0
2012-10-04 14:30:00,64.83,64.9,64.75,64.81,43700.0,56.3168,56.3776,56.2473,56.2994,43700.0
2012-10-04 15:00:00,64.82,64.85,64.71,64.73,63700.0,56.3081,56.3342,56.2126,56.2299,63700.0
2012-10-04 15:30:00,64.74,64.9,64.72,64.9,209900.0,56.2386,56.3776,56.2212,56.3776,209900.0
2012-10-05 09:30:00,65.31,65.58,65.31,65.53,51900.0,56.7338,56.9683,56.7338,56.9249,51900.0
2012-10-05 10:00:00,65.53,65.59,65.3,65.58,112900.0,56.9249,56.977,56.7251,56.9683,112900.0
2012-10-05 10:30:00,65.6,65.64,65.39,65.56,69000.0,56.9857,57.0204,56.8033,56.9509,69000.0
2012-10-05 11:00:00,65.57,65.66,65.46,65.5,61400.0,56.9596,57.0378,56.8641,56.8988,61400.0
2012-10-05 11:30:00,65.5,65.53,65.3,65.31,53900.0,56.8988,56.9249,56.7251,56.7338,53900.0
2012-10-05 12:00:00,65.3,65.32,65.07,65.13,49400.0,56.7251,56.7425,56.5253,56.5774,49400.0
2012-10-05 12:30:00,65.13,65.14,65.0,65.01,27600.0,56.5774,56.5861,56.4645,56.4732,27600.0
2012-10-05 13:00:00,65.01,65.11,64.99,64.99,42400.0,56.4732,56.56,56.4558,56.4558,42400.0
2012-10-05 13:30:00,64.98,65.0,64.85,64.87,47500.0,56.4471,56.4645,56.3342,56.3515,47500.0
2012-10-05 14:00:00,64.86,64.96,64.85,64.89,33600.0,56.3429,56.4297,56.3342,56.3689,33600.0
2012-10-05 14:30:00,64.89,64.93,64.76,64.79,42700.0,56.3689,56.4037,56.256,56.2821,42700.0
2012-10-05 15:00:00,64.79,64.82,64.7,64.75,49300.0,56.2821,56.3081,56.2039,56.2473,49300.0
2012-10-05 15:30:00,64.76,65.0,64.7,65.0,299200.0,56.256,56.4645,56.2039,56.4645,299200.0
2012-10-08 09:30:00,64.94,64.98,64.69,64.83,57200.0,56.4124,56.4471,56.1952,56.3168,57200.0
2012-10-08 10:00:00,64.86,64.9,64.57,64.61,59800.0,56.3429,56.3776,56.0909,56.1257,59800.0
2012-10-08 10:30:00,64.61,65.01,64.61,64.9,50300.0,56.1257,56.4732,56.1257,56.3776,50300.0
2012-10-08 11:00:00,64.88,64.92,64.74,64.78,33600.0,56.3602,56.395,56.2386,56.2734,33600.0
2012-10-08 11:30:00,64.78,64.8,64.68,64.71,40300.0,56.2734,56.2907,56.1865,56.2126,40300.0
2012-10-08 12:00:00,64.71,64.78,64.68,64.74,31500.0,56.2126,56.2734,56.1865,56.2386,31500.0
2012-10-08 12:30:00,64.74,64.86,64.72,64.84,38300.0,56.2386,56.3429,56.2212,56.3255,38300.0
2012-10-08 13:00:00,64.85,64.87,64.76,64.76,24300.0,56.3342,56.3515,56.256,56.256,24300.0
2012-10-08 13:30:00,64.76,64.79,64.64,64.68,23200.0,56.256,56.2821,56.1518,56.1865,23200.0
2012-10-08 14:00:00,64.67,64.8,64.64,64.77,37800.0,56.1778,56.2907,56.1518,56.2647,37800.0
2012-10-08 14:30:00,64.77,64.78,64.69,64.75,46800.0,56.2647,56.2734,56.1952,56.2473,46800.0
2012-10-08 15:00:00,64.75,65.02,64.75,64.89,124400.0,56.2473,56.4819,56.2473,56.3689,124400.0
2012-10-08 15:30:00,64.88,64.96,64.79,64.88,127000.0,56.3602,56.4297,56.2821,56.3602,127000.0
2012-10-09 09:30:00,64.97,65.11,64.76,64.9,45200.0,56.4384,56.56,56.256,56.3776,45200.0
2012-10-09 10:00:00,64.89,65.22,64.85,65.13,59000.0,56.3689,56.6556,56.3342,56.5774,59000.0
2012-10-09 10:30:00,65.14,65.2,64.76,64.78,36500.0,56.5861,56.6382,56.256,56.2734,36500.0
2012-10-09 11:00:00,64.79,64.91,64.67,64.67,44300.0,56.2821,56.3863,56.1778,56.1778,44300.0
2012-10-09 11:30:00,64.65,64.68,64.47,64.62,58800.0,56.1604,56.1865,56.0041,56.1344,58800.0
2012-10-09 12:00:00,64.6,64.64,64.29,64.34,111800.0,56.117,56.1518,55.8477,55.8911,111800.0
2012-10-09 12:30:00,64.36,64.36,64.23,64.24,38000.0,55.9085,55.9085,55.7956,55.8043,38000.0
2012-10-09 13:00:00,64.25,64.28,64.2,64.22,59400.0,55.813,55.839,55.7695,55.7869,59400.0
2012-10-09 13:30:00,64.19,64.27,64.17,64.17,43800.0,55.7608,55.8303,55.7435,55.7435,43800.0
2012-10-09 14:00:00,64.15,64.28,64.14,64.21,77100.0,55.7261,55.839,55.7174,55.7782,77100.0
2012-10-09 14:30:00,64.21,64.38,64.21,64.3,52500.0,55.7782,55.9259,55.7782,55.8564,52500.0
2012-10-09 15:00:00,64.3,64.38,64.23,64.24,92000.0,55.8564,55.9259,55.7956,55.8043,92000.0
2012-10-09 15:30:00,64.25,64.3,64.13,64.16,187400.0,55.813,55.8564,55.7087,55.7348,187400.0
2012-10-10 09:30:00,64.07,64.13,63.66,63.74,82300.0,55.6566,55.7087,55.3004,55.3699,82300.0
2012-10-10 10:00:00,63.75,63.89,63.68,63.86,69300.0,55.3786,55.5002,55.3178,55.4742,69300.0
2012-10-10 10:30:00,63.87,63.88,63.72,63.79,64500.0,55.4829,55.4916,55.3526,55.4134,64500.0
2012-10-10 11:00:00,63.78,63.86,63.75,63.78,36400.0,55.4047,55.4742,55.3786,55.4047,36400.0
2012-10-10 11:30:00,63.77,63.81,63.66,63.7,30900.0,55.396,55.4307,55.3004,55.3352,30900.0
2012-10-10 12:00:00,63.71,63.79,63.69,63.75,31200.0,55.3439,55.4134,55.3265,55.3786,31200.0
2012-10-10 12:30:00,63.75,63.77,63.57,63.57,51800.0,55.3786,55.396,55.2223,55.2223,51800.0
2012-10-10 13:00:00,63.56,63.63,63.5,63.57,72300.0,55.2136,55.2744,55.1615,55.2223,72300.0
2012-10-10 13:30:00,63.56,63.66,63.42,63.46,85500.0,55.2136,55.3004,55.092,55.1267,85500.0
2012-10-10 14:00:00,63.47,63.79,63.46,63.78,53100.0,55.1354,55.4134,55.1267,55.4047,53100.0
2012-10-10 14:30:00,63.78,63.8,63.46,63.51,100400.0,55.4047,55.4221,55.1267,55.1701,100400.0
2012-10-10 15:00:00,63.51,63.59,63.45,63.55,118300.0,55.1701,55.2396,55.118,55.2049,118300.0
2012-10-10 15:30:00,63.54,63.63,63.5,63.63,221500.0,55.1962,55.2744,55.1615,55.2744,221500.0
2012-10-11 09:30:00,64.33,64.65,64.17,64.34,84100.0,55.8825,56.1604,55.7435,55.8911,84100.0
2012-10-11 10:00:00,64.34,64.34,64.13,64.24,41400.0,55.8911,55.8911,55.7087,55.8043,41400.0
2012-10-11 10:30:00,64.25,64.32,64.12,64.31,31100.0,55.813,55.8738,55.7,55.8651,31100.0
2012-10-11 11:00:00,64.31,64.34,64.09,64.09,50100.0,55.8651,55.8911,55.674,55.674,50100.0
2012-10-11 11:30:00,64.09,64.1,63.84,63.93,50200.0,55.674,55.6827,55.4568,55.535,50200.0
2012-10-11 12:00:00,63.95,64.07,63.9,63.95,35400.0,55.5524,55.6566,55.5089,55.5524,35400.0
2012-10-11 12:30:00,63.95,63.95,63.8,63.8,101800.0,55.5524,55.5524,55.4221,55.4221,101800.0
2012-10-11 13:00:00,63.8,63.86,63.77,63.83,30800.0,55.4221,55.4742,55.396,55.4481,30800.0
2012-10-11 13:30:00,63.82,63.82,63.71,63.73,27500.0,55.4394,55.4394,55.3439,55.3612,27500.0
2012-10-11 14:00:00,63.73,63.86,63.72,63.8,35400.0,55.3612,55.4742,55.3526,55.4221,35400.0
2012-10-11 14:30:00,63.8,63.8,63.71,63.71,20800.0,55.4221,55.4221,55.3439,55.3439,20800.0
2012-10-11 15:00:00,63.71,63.77,63.67,63.74,64300.0,55.3439,55.396,55.3091,55.3699,64300.0
2012-10-11 15:30:00,63.73,63.82,63.69,63.69,158800.0,55.3612,55.4394,55.3265,55.3265,158800.0
2012-10-12 09:30:00,65.22,65.22,63.44,64.45,758800.0,56.6556,56.6556,55.1093,55.9867,758800.0
2012-10-12 10:00:00,64.42,65.15,64.3,64.73,313600.0,55.9606,56.5948,55.8564,56.2299,313600.0
2012-10-12 10:30:00,64.73,66.37,64.7,66.31,476400.0,56.2299,57.6546,56.2039,57.6025,476400.0
2012-10-12 11:00:00,66.3,66.44,65.55,65.73,375700.0,57.5938,57.7154,56.9423,57.0986,375700.0
2012-10-12 11:30:00,65.71,65.81,65.54,65.57,114500.0,57.0812,57.1681,56.9336,56.9596,114500.0
2012-10-12 12:00:00,65.56,65.74,65.42,65.5,139800.0,56.9509,57.1073,56.8293,56.8988,139800.0
2012-10-12 12:30:00,65.5,65.81,65.46,65.71,103300.0,56.8988,57.1681,56.8641,57.0812,103300.0
2012-10-12 13:00:00,65.71,65.79,65.6,65.64,69400.0,57.0812,57.1507,56.9857,57.0204,69400.0
2012-10-12 13:30:00,65.64,65.83,65.64,65.78,150100.0,57.0204,57.1855,57.0204,57.1421,150100.0
2012-10-12 14:00:00,65.78,66.27,65.73,66.15,249200.0,57.1421,57.5677,57.0986,57.4635,249200.0
2012-10-12 14:30:00,66.15,66.25,65.91,66.15,137900.0,57.4635,57.5503,57.255,57.4635,137900.0
2012-10-12 15:00:00,66.16,66.4,66.09,66.3,221400.0,57.4722,57.6806,57.4113,57.5938,221400.0
2012-10-12 15:30:00,66.31,66.31,66.03,66.25,420800.0,57.6025,57.6025,57.3592,57.5503,420800.0
2012-10-15 09:30:00,66.76,67.64,66.74,67.4,396000.0,57.9934,58.7578,57.976,58.5493,396000.0
2012-10-15 10:00:00,67.4,67.47,67.2,67.31,231300.0,58.5493,58.6101,58.3756,58.4711,231300.0
2012-10-15 10:30:00,67.31,67.63,67.3,67.6,190800.0,58.4711,58.7491,58.4625,58.7231,190800.0
2012-10-15 11:00:00,67.61,68.19,67.61,68.14,272100.0,58.7317,59.2356,58.7317,59.1921,272100.0
2012-10-15 11:30:00,68.14,68.32,67.8,67.87,393700.0,59.1921,59.3485,58.8968,58.9576,393700.0
2012-10-15 12:00:00,67.87,68.25,67.82,68.22,151000.0,58.9576,59.2877,58.9142,59.2616,151000.0
2012-10-15 12:30:00,68.2,68.31,68.16,68.22,165700.0,59.2443,59.3398,59.2095,59.2616,165700.0
2012-10-15 13:00:00,68.22,68.25,67.95,67.97,130500.0,59.2616,59.2877,59.0271,59.0445,130500.0
2012-10-15 13:30:00,67.97,68.26,67.97,68.24,138700.0,59.0445,59.2964,59.0445,59.279,138700.0
2012-10-15 14:00:00,68.25,68.32,68.22,68.26,150600.0,59.2877,59.3485,59.2616,59.2964,150600.0
2012-10-15 14:30:00,68.25,68.32,68.0,68.0,273600.0,59.2877,59.3485,59.0705,59.0705,273600.0
2012-10-15 15:00:00,68.0,68.04,67.8,67.9,182700.0,59.0705,59.1053,58.8968,58.9837,182700.0
2012-10-15 15:30:00,67.89,67.92,67.71,67.88,513300.0,58.975,59.001,58.8186,58.9663,513300.0
2012-10-16 09:30:00,68.16,68.39,68.08,68.28,164500.0,59.2095,59.4093,59.14,59.3138,164500.0
2012-10-16 10:00:00,68.3,68.77,68.25,68.74,192300.0,59.3311,59.7394,59.2877,59.7134,192300.0
2012-10-16 10:30:00,68.74,68.81,68.64,68.72,108300.0,59.7134,59.7742,59.6265,59.696,108300.0
2012-10-16 11:00:00,68.71,68.71,68.49,68.65,119700.0,59.6873,59.6873,59.4962,59.6352,119700.0
2012-10-16 11:30:00,68.65,68.69,68.53,68.69,95300.0,59.6352,59.6699,59.5309,59.6699,95300.0
2012-10-16 12:00:00,68.68,68.75,68.62,68.7,85100.0,59.6612,59.722,59.6091,59.6786,85100.0
2012-10-16 12:30:00,68.7,68.73,68.53,68.58,238400.0,59.6786,59.7047,59.5309,59.5744,238400.0
2012-10-16 13:00:00,68.58,68.76,68.58,68.75,112000.0,59.5744,59.7307,59.5744,59.722,112000.0
2012-10-16 13:30:00,68.75,68.78,68.64,68.67,72900.0,59.722,59.7481,59.6265,59.6525,72900.0
2012-10-16 14:00:00,68.67,68.73,68.54,68.6,99200.0,59.6525,59.7047,59.5396,59.5917,99200.0
2012-10-16 14:30:00,68.6,68.62,68.43,68.44,108000.0,59.5917,59.6091,59.4441,59.4528,108000.0
2012-10-16 15:00:00,68.45,68.64,68.44,68.64,162400.0,59.4614,59.6265,59.4528,59.6265,162400.0
2012-10-16 15:30:00,68.65,68.82,68.61,68.78,344700.0,59.6352,59.7829,59.6004,59.7481,344700.0
2012-10-17 09:30:00,68.56,70.75,68.56,69.12,170800.0,59.557,61.4594,59.557,60.0435,170800.0
2012-10-17 10:00:00,69.11,69.17,68.93,68.99,209700.0,60.0348,60.0869,59.8784,59.9305,209700.0
2012-10-17 10:30:00,69.0,69.28,68.98,69.24,84200.0,59.9392,60.1824,59.9218,60.1477,84200.0
2012-10-17 11:00:00,69.24,69.31,69.19,69.29,167400.0,60.1477,60.2085,60.1043,60.1911,167400.0
2012-10-17 11:30:00,69.29,69.5,69.25,69.5,128700.0,60.1911,60.3736,60.1564,60.3736,128700.0
2012-10-17 12:00:00,69.5,69.5,69.32,69.4,113000.0,60.3736,60.3736,60.2172,60.2867,113000.0
2012-10-17 12:30:00,69.42,69.46,69.39,69.39,85800.0,60.3041,60.3388,60.278,60.278,85800.0
2012-10-17 13:00:00,69.4,69.4,69.29,69.32,46500.0,60.2867,60.2867,60.1911,60.2172,46500.0
2012-10-17 13:30:00,69.32,69.4,69.24,69.34,69000.0,60.2172,60.2867,60.1477,60.2346,69000.0
2012-10-17 14:00:00,69.32,69.34,69.25,69.3,54900.0,60.2172,60.2346,60.1564,60.1998,54900.0
2012-10-17 14:30:00,69.31,69.43,69.29,69.41,55800.0,60.2085,60.3127,60.1911,60.2954,55800.0
2012-10-17 15:00:00,69.43,69.54,69.4,69.4,88900.0,60.3127,60.4083,60.2867,60.2867,88900.0
2012-10-17 15:30:00,69.41,69.43,69.29,69.41,272200.0,60.2954,60.3127,60.1911,60.2954,272200.0
2012-10-18 09:30:00,69.17,69.47,69.17,69.41,58600.0,60.0869,60.3475,60.0869,60.2954,58600.0
2012-10-18 10:00:00,69.36,69.43,69.17,69.36,57200.0,60.2519,60.3127,60.0869,60.2519,57200.0
2012-10-18 10:30:00,69.35,69.5,69.33,69.45,58300.0,60.2433,60.3736,60.2259,60.3301,58300.0
2012-10-18 11:00:00,69.44,69.71,69.42,69.68,78200.0,60.3214,60.556,60.3041,60.5299,78200.0
2012-10-18 11:30:00,69.69,69.93,69.61,69.9,75800.0,60.5386,60.7471,60.4691,60.721,75800.0
2012-10-18 12:00:00,69.9,69.95,69.73,69.88,53600.0,60.721,60.7645,60.5734,60.7037,53600.0
2012-10-18 12:30:00,69.88,69.9,69.81,69.86,90200.0,60.7037,60.721,60.6428,60.6863,90200.0
2012-10-18 13:00:00,69.9,69.91,69.79,69.88,57700.0,60.721,60.7297,60.6255,60.7037,57700.0
2012-10-18 13:30:00,69.88,69.92,69.73,69.78,54500.0,60.7037,60.7384,60.5734,60.6168,54500.0
2012-10-18 14:00:00,69.78,69.92,69.69,69.69,39000.0,60.6168,60.7384,60.5386,60.5386,39000.0
2012-10-18 14:30:00,69.68,69.79,69.54,69.75,266900.0,60.5299,60.6255,60.4083,60.5907,266900.0
2012-10-18 15:00:00,69.77,69.94,69.67,69.9,122600.0,60.6081,60.7558,60.5212,60.721,122600.0
2012-10-18 15:30:00,69.9,69.97,69.81,69.9,169100.0,60.721,60.7818,60.6428,60.721,169100.0
2012-10-19 09:30:00,69.77,69.92,68.72,69.37,470600.0,60.6081,60.7384,59.696,60.2606,470600.0
2012-10-19 10:00:00,69.36,69.62,69.34,69.46,331600.0,60.2519,60.4778,60.2346,60.3388,331600.0
2012-10-19 10:30:00,69.45,69.53,69.4,69.44,99700.0,60.3301,60.3996,60.2867,60.3214,99700.0
2012-10-19 11:00:00,69.44,69.48,69.27,69.28,54900.0,60.3214,60.3562,60.1738,60.1824,54900.0
2012-10-19 11:30:00,69.29,69.31,68.91,69.16,83100.0,60.1911,60.2085,59.861,60.0782,83100.0
2012-10-19 12:00:00,69.16,69.16,68.77,68.87,58600.0,60.0782,60.0782,59.7394,59.8263,58600.0
2012-10-19 12:30:00,68.88,69.0,68.88,68.96,31200.0,59.835,59.9392,59.835,59.9045,31200.0
2012-10-19 13:00:00,68.95,68.98,68.86,68.89,39300.0,59.8958,59.9218,59.8176,59.8437,39300.0
2012-10-19 13:30:00,68.87,68.87,68.51,68.62,41600.0,59.8263,59.8263,59.5136,59.6091,41600.0
2012-10-19 14:00:00,68.62,68.75,68.59,68.73,60500.0,59.6091,59.722,59.5831,59.7047,60500.0
2012-10-19 14:30:00,68.74,68.75,68.59,68.74,83000.0,59.7134,59.722,59.5831,59.7134,83000.0
2012-10-19 15:00:00,68.73,68.85,68.6,68.76,94400.0,59.7047,59.8089,59.5917,59.7307,94400.0
2012-10-19 15:30:00,68.77,69.19,68.72,69.05,457100.0,59.7394,60.1043,59.696,59.9826,457100.0
2012-10-22 09:30:00,68.99,69.23,68.9,69.19,88200.0,59.9305,60.139,59.8523,60.1043,88200.0
2012-10-22 10:00:00,69.21,69.51,69.17,69.48,82200.0,60.1216,60.3822,60.0869,60.3562,82200.0
2012-10-22 10:30:00,69.48,69.49,69.13,69.24,35300.0,60.3562,60.3649,60.0521,60.1477,35300.0
2012-10-22 11:00:00,69.24,69.7,69.21,69.68,306900.0,60.1477,60.5473,60.1216,60.5299,306900.0
2012-10-22 11:30:00,69.66,69.77,69.52,69.72,63000.0,60.5125,60.6081,60.3909,60.5647,63000.0
2012-10-22 12:00:00,69.69,69.77,69.57,69.67,45800.0,60.5386,60.6081,60.4344,60.5212,45800.0
2012-10-22 12:30:00,69.65,69.67,69.53,69.57,32100.0,60.5039,60.5212,60.3996,60.4344,32100.0
2012-10-22 13:00:00,69.58,69.69,69.35,69.45,47000.0,60.4431,60.5386,60.2433,60.3301,47000.0
2012-10-22 13:30:00,69.44,69.54,69.25,69.26,119400.0,60.3214,60.4083,60.1564,60.1651,119400.0
2012-10-22 14:00:00,69.25,69.39,69.22,69.24,121600.0,60.1564,60.278,60.1303,60.1477,121600.0
2012-10-22 14:30:00,69.25,69.3,68.9,69.16,145100.0,60.1564,60.1998,59.8523,60.0782,145100.0
2012-10-22 15:00:00,69.16,69.4,69.13,69.28,115100.0,60.0782,60.2867,60.0521,60.1824,115100.0
2012-10-22 15:30:00,69.27,69.75,69.2,69.73,196100.0,60.1738,60.5907,60.113,60.5734,196100.0
2012-10-23 09:30:00,68.95,69.11,68.51,68.9,101400.0,59.8958,60.0348,59.5136,59.8523,101400.0
2012-10-23 10:00:00,68.9,69.13,68.68,68.8,160400.0,59.8523,60.0521,59.6612,59.7655,160400.0
2012-10-23 10:30:00,68.78,68.85,68.61,68.82,121100.0,59.7481,59.8089,59.6004,59.7829,121100.0
2012-10-23 11:00:00,68.81,68.84,68.68,68.68,75300.0,59.7742,59.8002,59.6612,59.6612,75300.0
2012-10-23 11:30:00,68.69,68.71,68.55,68.65,115200.0,59.6699,59.6873,59.5483,59.6352,115200.0
2012-10-23 12:00:00,68.66,68.8,68.54,68.77,72600.0,59.6439,59.7655,59.5396,59.7394,72600.0
2012-10-23 12:30:00,68.78,68.99,68.75,68.94,79900.0,59.7481,59.9305,59.722,59.8871,79900.0
2012-10-23 13:00:00,68.94,69.28,68.92,69.24,37700.0,59.8871,60.1824,59.8697,60.1477,37700.0
2012-10-23 13:30:00,69.25,69.32,69.16,69.3,30800.0,60.1564,60.2172,60.0782,60.1998,30800.0
2012-10-23 14:00:00,69.29,69.36,69.13,69.3,58500.0,60.1911,60.2519,60.0521,60.1998,58500.0
2012-10-23 14:30:00,69.29,69.5,69.25,69.48,44100.0,60.1911,60.3736,60.1564,60.3562,44100.0
2012-10-23 15:00:00,69.47,69.55,69.37,69.38,142700.0,60.3475,60.417,60.2606,60.2693,142700.0
2012-10-23 15:30:00,69.37,69.39,69.13,69.2,209000.0,60.2606,60.278,60.0521,60.113,209000.0
2012-10-24 09:30:00,69.36,69.49,69.05,69.33,83700.0,60.2519,60.3649,59.9826,60.2259,83700.0
2012-10-24 10:00:00,69.34,69.34,68.99,68.99,109700.0,60.2346,60.2346,59.9305,59.9305,109700.0
2012-10-24 10:30:00,68.98,69.17,68.93,69.07,105200.0,59.9218,60.0869,59.8784,60.0,105200.0
2012-10-24 11:00:00,69.08,69.12,68.98,69.08,75700.0,60.0087,60.0435,59.9218,60.0087,75700.0
2012-10-24 11:30:00,69.08,69.16,69.0,69.11,53700.0,60.0087,60.0782,59.9392,60.0348,53700.0
2012-10-24 12:00:00,69.13,69.15,68.97,68.97,34000.0,60.0521,60.0695,59.9132,59.9132,34000.0
2012-10-24 12:30:00,68.99,69.15,68.99,69.15,24500.0,59.9305,60.0695,59.9305,60.0695,24500.0
2012-10-24 13:00:00,69.16,69.24,69.05,69.23,58000.0,60.0782,60.1477,59.9826,60.139,58000.0
2012-10-24 13:30:00,69.24,69.25,69.03,69.03,45700.0,60.1477,60.1564,59.9653,59.9653,45700.0
2012-10-24 14:00:00,69.03,69.27,68.96,69.26,55100.0,59.9653,60.1738,59.9045,60.1651,55100.0
2012-10-24 14:30:00,69.26,69.28,69.06,69.14,62300.0,60.1651,60.1824,59.9913,60.0608,62300.0
2012-10-24 15:00:00,69.12,69.15,68.92,68.99,66500.0,60.0435,60.0695,59.8697,59.9305,66500.0
2012-10-24 15:30:00,68.99,69.03,68.83,69.0,173000.0,59.9305,59.9653,59.7915,59.9392,173000.0
2012-10-25 09:30:00,69.25,69.75,69.11,69.32,86400.0,60.1564,60.5907,60.0348,60.2172,86400.0
2012-10-25 10:00:00,69.3,69.49,69.09,69.28,41300.0,60.1998,60.3649,60.0174,60.1824,41300.0
2012-10-25 10:30:00,69.2,69.26,69.07,69.17,76600.0,60.113,60.1651,60.0,60.0869,76600.0
2012-10-25 11:00:00,69.17,69.34,68.95,69.03,40800.0,60.0869,60.2346,59.8958,59.9653,40800.0
2012-10-25 11:30:00,69.04,69.13,68.85,69.08,55500.0,59.974,60.0521,59.8089,60.0087,55500.0
2012-10-25 12:00:00,69.08,69.08,68.91,68.95,31900.0,60.0087,60.0087,59.861,59.8958,31900.0
2012-10-25 12:30:00,68.94,69.09,68.83,69.08,35300.0,59.8871,60.0174,59.7915,60.0087,35300.0
2012-10-25 13:00:00,69.04,69.13,68.92,69.08,14700.0,59.974,60.0521,59.8697,60.0087,14700.0
2012-10-25 13:30:00,69.06,69.06,68.91,69.0,50800.0,59.9913,59.9913,59.861,59.9392,50800.0
2012-10-25 14:00:00,69.04,69.08,68.89,68.91,23900.0,59.974,60.0087,59.8437,59.861,23900.0
2012-10-25 14:30:00,68.91,69.08,68.88,68.88,20600.0,59.861,60.0087,59.835,59.835,20600.0
2012-10-25 15:00:00,68.88,68.99,68.82,68.99,54600.0,59.835,59.9305,59.7829,59.9305,54600.0
2012-10-25 15:30:00,68.97,69.21,68.97,69.2,121400.0,59.9132,60.1216,59.9132,60.113,121400.0
2012-10-26 09:30:00,69.19,69.43,69.05,69.33,48300.0,60.1043,60.3127,59.9826,60.2259,48300.0
2012-10-26 10:00:00,69.26,69.28,68.95,68.97,40500.0,60.1651,60.1824,59.8958,59.9132,40500.0
2012-10-26 10:30:00,68.97,69.01,68.73,68.81,75100.0,59.9132,59.9479,59.7047,59.7742,75100.0
2012-10-26 11:00:00,68.81,68.98,68.72,68.94,58500.0,59.7742,59.9218,59.696,59.8871,58500.0
2012-10-26 11:30:00,68.94,69.03,68.8,68.9,73500.0,59.8871,59.9653,59.7655,59.8523,73500.0
2012-10-26 12:00:00,68.87,68.9,68.77,68.89,49300.0,59.8263,59.8523,59.7394,59.8437,49300.0
2012-10-26 12:30:00,68.9,68.98,68.81,68.94,68900.0,59.8523,59.9218,59.7742,59.8871,68900.0
2012-10-26 13:00:00,68.93,69.01,68.84,68.95,48700.0,59.8784,59.9479,59.8002,59.8958,48700.0
2012-10-26 13:30:00,68.95,69.28,68.91,69.17,49700.0,59.8958,60.1824,59.861,60.0869,49700.0
2012-10-26 14:00:00,69.18,69.3,69.07,69.29,48000.0,60.0956,60.1998,60.0,60.1911,48000.0
2012-10-26 14:30:00,69.26,69.41,69.2,69.24,56600.0,60.1651,60.2954,60.113,60.1477,56600.0
2012-10-26 15:00:00,69.25,69.44,69.25,69.34,71900.0,60.1564,60.3214,60.1564,60.2346,71900.0
2012-10-26 15:30:00,69.35,69.57,69.16,69.56,572600.0,60.2433,60.4344,60.0782,60.4257,572600.0
2012-10-31 09:30:00,69.36,69.7,68.5,69.17,236800.0,60.2519,60.5473,59.5049,60.0869,236800.0
2012-10-31 10:00:00,69.16,69.36,68.98,69.09,115800.0,60.0782,60.2519,59.9218,60.0174,115800.0
2012-10-31 10:30:00,69.1,69.15,68.97,69.07,124900.0,60.0261,60.0695,59.9132,60.0,124900.0
2012-10-31 11:00:00,69.06,69.11,68.9,69.03,103400.0,59.9913,60.0348,59.8523,59.9653,103400.0
2012-10-31 11:30:00,69.04,69.21,68.98,69.06,52800.0,59.974,60.1216,59.9218,59.9913,52800.0
2012-10-31 12:00:00,69.09,69.16,69.01,69.09,66200.0,60.0174,60.0782,59.9479,60.0174,66200.0
2012-10-31 12:30:00,69.09,69.16,69.06,69.11,38200.0,60.0174,60.0782,59.9913,60.0348,38200.0
2012-10-31 13:00:00,69.09,69.28,69.07,69.24,41500.0,60.0174,60.1824,60.0,60.1477,41500.0
2012-10-31 13:30:00,69.24,69.27,69.08,69.24,35400.0,60.1477,60.1738,60.0087,60.1477,35400.0
2012-10-31 14:00:00,69.25,69.47,69.19,69.35,53300.0,60.1564,60.3475,60.1043,60.2433,53300.0
2012-10-31 14:30:00,69.35,69.56,69.33,69.53,114700.0,60.2433,60.4257,60.2259,60.3996,114700.0
2012-10-31 15:00:00,69.53,69.56,69.42,69.44,152300.0,60.3996,60.4257,60.3041,60.3214,152300.0
2012-10-31 15:30:00,69.45,69.71,69.43,69.61,207900.0,60.3301,60.556,60.3127,60.4691,207900.0
2012-11-01 09:30:00,69.55,69.72,68.92,69.37,169700.0,60.417,60.5647,59.8697,60.2606,169700.0
2012-11-01 10:00:00,69.4,69.74,69.39,69.72,131900.0,60.2867,60.582,60.278,60.5647,131900.0
2012-11-01 10:30:00,69.72,69.97,69.72,69.89,185700.0,60.5647,60.7818,60.5647,60.7123,185700.0
2012-11-01 11:00:00,69.89,69.97,69.84,69.96,88700.0,60.7123,60.7818,60.6689,60.7732,88700.0
2012-11-01 11:30:00,69.97,70.5,69.97,70.33,177400.0,60.7818,61.2422,60.7818,61.0946,177400.0
2012-11-01 12:00:00,70.32,70.67,70.19,70.61,84800.0,61.0859,61.3899,60.9729,61.3378,84800.0
2012-11-01 12:30:00,70.64,70.74,70.59,70.69,74200.0,61.3639,61.4507,61.3204,61.4073,74200.0
2012-11-01 13:00:00,70.7,70.94,70.63,70.94,122000.0,61.416,61.6245,61.3552,61.6245,122000.0
2012-11-01 13:30:00,70.95,70.95,70.75,70.79,73800.0,61.6331,61.6331,61.4594,61.4942,73800.0
2012-11-01 14:00:00,70.78,70.86,70.6,70.8,204400.0,61.4855,61.555,61.3291,61.5028,204400.0
2012-11-01 14:30:00,70.76,70.82,70.69,70.79,42200.0,61.4681,61.5202,61.4073,61.4942,42200.0
2012-11-01 15:00:00,70.77,70.83,70.57,70.57,67900.0,61.4768,61.5289,61.303,61.303,67900.0
2012-11-01 15:30:00,70.58,70.93,70.47,70.84,371200.0,61.3117,61.6158,61.2162,61.5376,371200.0
2012-11-02 09:30:00,71.0,71.28,70.84,71.05,162300.0,61.6766,61.9198,61.5376,61.72,162300.0
2012-11-02 10:00:00,71.04,71.19,70.98,71.08,95400.0,61.7113,61.8416,61.6592,61.7461,95400.0
2012-11-02 10:30:00,71.08,71.17,71.0,71.07,68800.0,61.7461,61.8243,61.6766,61.7374,68800.0
2012-11-02 11:00:00,71.05,71.18,71.0,71.17,73500.0,61.72,61.8329,61.6766,61.8243,73500.0
2012-11-02 11:30:00,71.17,71.25,71.08,71.16,54600.0,61.8243,61.8938,61.7461,61.8156,54600.0
2012-11-02 12:00:00,71.15,71.27,71.12,71.25,50700.0,61.8069,61.9111,61.7808,61.8938,50700.0
2012-11-02 12:30:00,71.26,71.29,71.07,71.08,69900.0,61.9024,61.9285,61.7374,61.7461,69900.0
2012-11-02 13:00:00,71.09,71.11,70.96,70.99,57000.0,61.7548,61.7721,61.6418,61.6679,57000.0
2012-11-02 13:30:00,70.99,71.02,70.85,70.89,106900.0,61.6679,61.694,61.5463,61.581,106900.0
2012-11-02 14:00:00,70.88,70.89,70.76,70.81,40100.0,61.5723,61.581,61.4681,61.5115,40100.0
2012-11-02 14:30:00,70.8,70.8,70.63,70.66,54300.0,61.5028,61.5028,61.3552,61.3812,54300.0
2012-11-02 15:00:00,70.67,70.73,70.55,70.62,121800.0,61.3899,61.442,61.2857,61.3465,121800.0
2012-11-02 15:30:00,70.63,70.63,70.46,70.62,291100.0,61.3552,61.3552,61.2075,61.3465,291100.0
2012-11-05 09:30:00,70.66,70.66,70.07,70.23,48200.0,61.3812,61.3812,60.8687,61.0077,48200.0
2012-11-05 10:00:00,70.23,70.44,70.16,70.27,109000.0,61.0077,61.1901,60.9469,61.0424,109000.0
2012-11-05 10:30:00,70.27,70.57,70.25,70.41,59100.0,61.0424,61.303,61.0251,61.1641,59100.0
2012-11-05 11:00:00,70.42,70.45,70.24,70.27,33200.0,61.1727,61.1988,61.0164,61.0424,33200.0
2012-11-05 11:30:00,70.28,70.32,70.16,70.25,46200.0,61.0511,61.0859,60.9469,61.0251,46200.0
2012-11-05 12:00:00,70.26,70.48,70.21,70.41,29200.0,61.0338,61.2249,60.9903,61.1641,29200.0
2012-11-05 12:30:00,70.42,70.47,70.32,70.39,21200.0,61.1727,61.2162,61.0859,61.1467,21200.0
2012-11-05 13:00:00,70.37,70.62,70.37,70.56,68100.0,61.1293,61.3465,61.1293,61.2944,68100.0
2012-11-05 13:30:00,70.57,70.7,70.52,70.66,23700.0,61.303,61.416,61.2596,61.3812,23700.0
2012-11-05 14:00:00,70.65,70.72,70.62,70.72,27900.0,61.3725,61.4334,61.3465,61.4334,27900.0
2012-11-05 14:30:00,70.71,70.82,70.65,70.73,71900.0,61.4247,61.5202,61.3725,61.442,71900.0
2012-11-05 15:00:00,70.71,70.79,70.67,70.77,28100.0,61.4247,61.4942,61.3899,61.4768,28100.0
2012-11-05 15:30:00,70.77,70.88,70.7,70.75,135100.0,61.4768,61.5723,61.416,61.4594,135100.0
2012-11-06 09:30:00,70.93,71.29,70.64,71.04,140900.0,61.6158,61.9285,61.3639,61.7113,140900.0
2012-11-06 10:00:00,71.02,71.02,70.81,70.94,36300.0,61.694,61.694,61.5115,61.6245,36300.0
2012-11-06 10:30:00,70.93,71.02,70.79,70.84,50000.0,61.6158,61.694,61.4942,61.5376,50000.0
2012-11-06 11:00:00,70.85,71.0,70.82,70.92,47000.0,61.5463,61.6766,61.5202,61.6071,47000.0
2012-11-06 11:30:00,70.92,71.22,70.91,71.21,34000.0,61.6071,61.8677,61.5984,61.859,34000.0
2012-11-06 12:00:00,71.19,71.57,71.16,71.43,112900.0,61.8416,62.1717,61.8156,62.0501,112900.0
2012-11-06 12:30:00,71.43,71.43,71.2,71.27,25400.0,62.0501,62.0501,61.8503,61.9111,25400.0
2012-11-06 13:00:00,71.29,71.51,71.2,71.25,71300.0,61.9285,62.1196,61.8503,61.8938,71300.0
2012-11-06 13:30:00,71.24,71.32,71.1,71.17,73700.0,61.8851,61.9546,61.7635,61.8243,73700.0
2012-11-06 14:00:00,71.18,71.19,71.01,71.1,65600.0,61.8329,61.8416,61.6853,61.7635,65600.0
2012-11-06 14:30:00,71.09,71.39,71.07,71.21,121000.0,61.7548,62.0154,61.7374,61.859,121000.0
2012-11-06 15:00:00,71.23,71.4,71.16,71.27,209100.0,61.8764,62.0241,61.8156,61.9111,209100.0
2012-11-06 15:30:00,71.29,71.41,71.19,71.36,320600.0,61.9285,62.0327,61.8416,61.9893,320600.0
2012-11-07 09:30:00,70.81,71.15,70.55,71.0,100600.0,61.5115,61.8069,61.2857,61.6766,100600.0
2012-11-07 10:00:00,70.98,71.0,70.73,70.92,72900.0,61.6592,61.6766,61.442,61.6071,72900.0
2012-11-07 10:30:00,70.92,71.0,70.62,70.95,142100.0,61.6071,61.6766,61.3465,61.6331,142100.0
2012-11-07 11:00:00,70.93,71.08,70.23,70.25,145600.0,61.6158,61.7461,61.0077,61.0251,145600.0
2012-11-07 11:30:00,70.26,70.42,70.1,70.4,74200.0,61.0338,61.1727,60.8948,61.1554,74200.0
2012-11-07 12:00:00,70.4,70.67,70.36,70.55,38700.0,61.1554,61.3899,61.1206,61.2857,38700.0
2012-11-07 12:30:00,70.52,70.64,70.52,70.64,21900.0,61.2596,61.3639,61.2596,61.3639,21900.0
2012-11-07 13:00:00,70.63,70.92,70.62,70.76,30900.0,61.3552,61.6071,61.3465,61.4681,30900.0
2012-11-07 13:30:00,70.76,70.85,70.74,70.76,31900.0,61.4681,61.5463,61.4507,61.4681,31900.0
2012-11-07 14:00:00,70.78,70.9,70.66,70.67,59200.0,61.4855,61.5897,61.3812,61.3899,59200.0
2012-11-07 14:30:00,70.67,70.67,70.53,70.65,69500.0,61.3899,61.3899,61.2683,61.3725,69500.0
2012-11-07 15:00:00,70.65,70.84,70.58,70.81,92100.0,61.3725,61.5376,61.3117,61.5115,92100.0
2012-11-07 15:30:00,70.79,70.87,70.48,70.49,167400.0,61.4942,61.5637,61.2249,61.2336,167400.0
2012-11-08 09:30:00,70.38,70.97,70.01,70.73,118400.0,61.138,61.6505,60.8166,61.442,118400.0
2012-11-08 10:00:00,70.75,70.75,70.26,70.31,75500.0,61.4594,61.4594,61.0338,61.0772,75500.0
2012-11-08 10:30:00,70.34,70.52,70.19,70.5,51000.0,61.1033,61.2596,60.9729,61.2422,51000.0
2012-11-08 11:00:00,70.49,70.58,70.29,70.53,28700.0,61.2336,61.3117,61.0598,61.2683,28700.0
2012-11-08 11:30:00,70.54,70.54,70.33,70.35,21800.0,61.277,61.277,61.0946,61.1119,21800.0
2012-11-08 12:00:00,70.35,70.53,70.24,70.49,52300.0,61.1119,61.2683,61.0164,61.2336,52300.0
2012-11-08 12:30:00,70.51,70.53,70.31,70.45,45500.0,61.2509,61.2683,61.0772,61.1988,45500.0
2012-11-08 13:00:00,70.44,70.49,70.12,70.17,55000.0,61.1901,61.2336,60.9121,60.9556,55000.0
2012-11-08 13:30:00,70.15,70.48,70.12,70.44,41100.0,60.9382,61.2249,60.9121,61.1901,41100.0
2012-11-08 14:00:00,70.45,70.46,70.21,70.22,24300.0,61.1988,61.2075,60.9903,60.999,24300.0
2012-11-08 14:30:00,70.27,70.38,70.2,70.3,34200.0,61.0424,61.138,60.9816,61.0685,34200.0
2012-11-08 15:00:00,70.29,70.36,70.21,70.33,63500.0,61.0598,61.1206,60.9903,61.0946,63500.0
2012-11-08 15:30:00,70.33,70.36,70.03,70.05,160100.0,61.0946,61.1206,60.834,60.8513,160100.0
2012-11-09 09:30:00,70.0,70.0,69.55,69.65,127700.0,60.8079,60.8079,60.417,60.5039,127700.0
2012-11-09 10:00:00,69.63,69.99,69.63,69.85,43800.0,60.4865,60.7992,60.4865,60.6776,43800.0
2012-11-09 10:30:00,69.87,69.98,69.81,69.87,43700.0,60.695,60.7905,60.6428,60.695,43700.0
2012-11-09 11:00:00,69.88,69.98,69.77,69.8,35600.0,60.7037,60.7905,60.6081,60.6342,35600.0
2012-11-09 11:30:00,69.81,70.06,69.73,70.05,105600.0,60.6428,60.86,60.5734,60.8513,105600.0
2012-11-09 12:00:00,70.05,70.3,70.04,70.19,75800.0,60.8513,61.0685,60.8426,60.9729,75800.0
2012-11-09 12:30:00,70.2,70.29,70.13,70.13,35600.0,60.9816,61.0598,60.9208,60.9208,35600.0
2012-11-09 13:00:00,70.15,70.24,70.04,70.04,127100.0,60.9382,61.0164,60.8426,60.8426,127100.0
2012-11-09 13:30:00,70.05,70.08,69.76,70.03,53500.0,60.8513,60.8774,60.5994,60.834,53500.0
2012-11-09 14:00:00,70.01,70.09,69.91,69.98,55000.0,60.8166,60.8861,60.7297,60.7905,55000.0
2012-11-09 14:30:00,69.99,70.16,69.99,70.05,88800.0,60.7992,60.9469,60.7992,60.8513,88800.0
2012-11-09 15:00:00,70.05,70.09,69.93,70.04,53200.0,60.8513,60.8861,60.7471,60.8426,53200.0
2012-11-09 15:30:00,70.05,70.19,69.86,69.87,144600.0,60.8513,60.9729,60.6863,60.695,144600.0
2012-11-12 09:30:00,70.05,70.3,69.81,69.93,60900.0,60.8513,61.0685,60.6428,60.7471,60900.0
2012-11-12 10:00:00,69.89,69.97,69.74,69.92,49100.0,60.7123,60.7818,60.582,60.7384,49100.0
2012-11-12 10:30:00,69.92,69.93,69.68,69.72,31900.0,60.7384,60.7471,60.5299,60.5647,31900.0
2012-11-12 11:00:00,69.7,69.83,69.69,69.79,29300.0,60.5473,60.6602,60.5386,60.6255,29300.0
2012-11-12 11:30:00,69.79,69.83,69.76,69.77,17400.0,60.6255,60.6602,60.5994,60.6081,17400.0
2012-11-12 12:00:00,69.79,69.82,69.69,69.82,12100.0,60.6255,60.6515,60.5386,60.6515,12100.0
2012-11-12 12:30:00,69.85,69.92,69.8,69.88,32100.0,60.6776,60.7384,60.6342,60.7037,32100.0
2012-11-12 13:00:00,69.91,70.0,69.91,69.97,27100.0,60.7297,60.8079,60.7297,60.7818,27100.0
2012-11-12 13:30:00,69.98,69.99,69.92,69.99,14700.0,60.7905,60.7992,60.7384,60.7992,14700.0
2012-11-12 14:00:00,69.97,69.97,69.74,69.74,64300.0,60.7818,60.7818,60.582,60.582,64300.0
2012-11-12 14:30:00,69.75,69.75,69.56,69.6,78000.0,60.5907,60.5907,60.4257,60.4604,78000.0
2012-11-12 15:00:00,69.59,69.67,69.48,69.52,115600.0,60.4517,60.5212,60.3562,60.3909,115600.0
2012-11-12 15:30:00,69.52,69.63,69.38,69.4,308300.0,60.3909,60.4865,60.2693,60.2867,308300.0
2012-11-13 09:30:00,69.21,69.75,69.1,69.69,126700.0,60.1216,60.5907,60.0261,60.5386,126700.0
2012-11-13 10:00:00,69.7,69.85,69.51,69.64,79700.0,60.5473,60.6776,60.3822,60.4952,79700.0
2012-11-13 10:30:00,69.62,69.87,69.6,69.79,83700.0,60.4778,60.695,60.4604,60.6255,83700.0
2012-11-13 11:00:00,69.8,69.87,69.75,69.81,79500.0,60.6342,60.695,60.5907,60.6428,79500.0
2012-11-13 11:30:00,69.82,69.84,69.6,69.69,59000.0,60.6515,60.6689,60.4604,60.5386,59000.0
2012-11-13 12:00:00,69.71,69.8,69.62,69.62,33400.0,60.556,60.6342,60.4778,60.4778,33400.0
2012-11-13 12:30:00,69.63,69.74,69.62,69.69,30900.0,60.4865,60.582,60.4778,60.5386,30900.0
2012-11-13 13:00:00,69.67,69.85,69.6,69.79,29400.0,60.5212,60.6776,60.4604,60.6255,29400.0
2012-11-13 13:30:00,69.79,69.86,69.69,69.86,24500.0,60.6255,60.6863,60.5386,60.6863,24500.0
2012-11-13 14:00:00,69.85,69.89,69.79,69.87,22800.0,60.6776,60.7123,60.6255,60.695,22800.0
2012-11-13 14:30:00,69.88,69.88,69.53,69.63,68600.0,60.7037,60.7037,60.3996,60.4865,68600.0
2012-11-13 15:00:00,69.64,69.7,69.35,69.48,71800.0,60.4952,60.5473,60.2433,60.3562,71800.0
2012-11-13 15:30:00,69.46,69.55,69.24,69.26,109900.0,60.3388,60.417,60.1477,60.1651,109900.0
2012-11-14 09:30:00,69.47,69.47,68.83,68.97,93100.0,60.3475,60.3475,59.7915,59.9132,93100.0
2012-11-14 10:00:00,69.0,69.17,68.74,68.76,77200.0,59.9392,60.0869,59.7134,59.7307,77200.0
2012-11-14 10:30:00,68.73,68.74,68.58,68.69,29900.0,59.7047,59.7134,59.5744,59.6699,29900.0
2012-11-14 11:00:00,68.71,68.94,68.63,68.9,38400.0,59.6873,59.8871,59.6178,59.8523,38400.0
2012-11-14 11:30:00,68.89,68.93,68.71,68.87,20600.0,59.8437,59.8784,59.6873,59.8263,20600.0
2012-11-14 12:00:00,68.87,68.87,68.53,68.55,42500.0,59.8263,59.8263,59.5309,59.5483,42500.0
2012-11-14 12:30:00,68.56,68.7,68.5,68.68,44300.0,59.557,59.6786,59.5049,59.6612,44300.0
2012-11-14 13:00:00,68.71,69.07,68.67,68.98,27300.0,59.6873,60.0,59.6525,59.9218,27300.0
2012-11-14 13:30:00,68.95,69.07,68.89,69.03,32900.0,59.8958,60.0,59.8437,59.9653,32900.0
2012-11-14 14:00:00,69.08,69.13,68.82,68.93,38400.0,60.0087,60.0521,59.7829,59.8784,38400.0
2012-11-14 14:30:00,68.92,68.92,68.77,68.84,36300.0,59.8697,59.8697,59.7394,59.8002,36300.0
2012-11-14 15:00:00,68.83,68.84,68.46,68.64,66100.0,59.7915,59.8002,59.4701,59.6265,66100.0
2012-11-14 15:30:00,68.61,68.69,68.2,68.26,301300.0,59.6004,59.6699,59.2443,59.2964,301300.0
2012-11-15 09:30:00,68.27,68.76,68.19,68.34,59700.0,59.3051,59.7307,59.2356,59.3659,59700.0
2012-11-15 10:00:00,68.27,68.65,68.18,68.35,44600.0,59.3051,59.6352,59.2269,59.3746,44600.0
2012-11-15 10:30:00,68.39,68.55,68.39,68.47,51500.0,59.4093,59.5483,59.4093,59.4788,51500.0
2012-11-15 11:00:00,68.47,68.58,68.29,68.29,47400.0,59.4788,59.5744,59.3224,59.3224,47400.0
2012-11-15 11:30:00,68.28,68.4,68.16,68.24,60600.0,59.3138,59.418,59.2095,59.279,60600.0
2012-11-15 12:00:00,68.24,68.35,68.22,68.27,19500.0,59.279,59.3746,59.2616,59.3051,19500.0
2012-11-15 12:30:00,68.27,68.48,68.27,68.47,21200.0,59.3051,59.4875,59.3051,59.4788,21200.0
2012-11-15 13:00:00,68.48,68.65,68.38,68.65,29900.0,59.4875,59.6352,59.4006,59.6352,29900.0
2012-11-15 13:30:00,68.67,68.94,68.64,68.83,28000.0,59.6525,59.8871,59.6265,59.7915,28000.0
2012-11-15 14:00:00,68.82,68.83,68.55,68.61,28400.0,59.7829,59.7915,59.5483,59.6004,28400.0
2012-11-15 14:30:00,68.63,68.73,68.53,68.67,54300.0,59.6178,59.7047,59.5309,59.6525,54300.0
2012-11-15 15:00:00,68.67,68.67,68.38,68.4,80100.0,59.6525,59.6525,59.4006,59.418,80100.0
2012-11-15 15:30:00,68.41,68.89,68.41,68.69,325700.0,59.4267,59.8437,59.4267,59.6699,325700.0
2012-11-16 09:30:00,68.62,69.09,68.36,68.47,280300.0,59.6091,60.0174,59.3833,59.4788,280300.0
2012-11-16 10:00:00,68.48,68.49,68.15,68.29,83100.0,59.4875,59.4962,59.2008,59.3224,83100.0
2012-11-16 10:30:00,68.29,68.33,68.1,68.28,64900.0,59.3224,59.3572,59.1574,59.3138,64900.0
2012-11-16 11:00:00,68.26,68.34,67.97,67.97,58100.0,59.2964,59.3659,59.0445,59.0445,58100.0
2012-11-16 11:30:00,68.0,68.84,68.0,68.82,59200.0,59.0705,59.8002,59.0705,59.7829,59200.0
2012-11-16 12:00:00,68.82,68.88,68.63,68.82,35700.0,59.7829,59.835,59.6178,59.7829,35700.0
2012-11-16 12:30:00,68.83,69.04,68.81,68.86,50300.0,59.7915,59.974,59.7742,59.8176,50300.0
2012-11-16 13:00:00,68.85,68.92,68.8,68.84,25300.0,59.8089,59.8697,59.7655,59.8002,25300.0
2012-11-16 13:30:00,68.89,68.94,68.72,68.9,43200.0,59.8437,59.8871,59.696,59.8523,43200.0
2012-11-16 14:00:00,68.88,68.89,68.56,68.56,56500.0,59.835,59.8437,59.557,59.557,56500.0
2012-11-16 14:30:00,68.57,68.76,68.55,68.7,63000.0,59.5657,59.7307,59.5483,59.6786,63000.0
2012-11-16 15:00:00,68.7,69.07,68.65,68.99,90700.0,59.6786,60.0,59.6352,59.9305,90700.0
2012-11-16 15:30:00,68.98,69.15,68.96,68.98,185300.0,59.9218,60.0695,59.9045,59.9218,185300.0
2012-11-19 09:30:00,69.7,69.75,69.25,69.43,92800.0,60.5473,60.5907,60.1564,60.3127,92800.0
2012-11-19 10:00:00,69.43,69.57,69.23,69.23,64300.0,60.3127,60.4344,60.139,60.139,64300.0
2012-11-19 10:30:00,69.24,69.39,69.21,69.28,65300.0,60.1477,60.278,60.1216,60.1824,65300.0
2012-11-19 11:00:00,69.27,69.5,69.22,69.49,80700.0,60.1738,60.3736,60.1303,60.3649,80700.0
2012-11-19 11:30:00,69.49,69.5,69.27,69.3,49900.0,60.3649,60.3736,60.1738,60.1998,49900.0
2012-11-19 12:00:00,69.31,69.48,69.3,69.43,48600.0,60.2085,60.3562,60.1998,60.3127,48600.0
2012-11-19 12:30:00,69.43,69.43,69.33,69.34,52700.0,60.3127,60.3127,60.2259,60.2346,52700.0
2012-11-19 13:00:00,69.34,69.38,69.24,69.37,94000.0,60.2346,60.2693,60.1477,60.2606,94000.0
2012-11-19 13:30:00,69.37,69.39,69.27,69.35,61000.0,60.2606,60.278,60.1738,60.2433,61000.0
2012-11-19 14:00:00,69.35,69.63,69.35,69.6,110500.0,60.2433,60.4865,60.2433,60.4604,110500.0
2012-11-19 14:30:00,69.59,69.8,69.55,69.78,59100.0,60.4517,60.6342,60.417,60.6168,59100.0
2012-11-19 15:00:00,69.77,70.0,69.66,69.92,125600.0,60.6081,60.8079,60.5125,60.7384,125600.0
2012-11-19 15:30:00,69.93,69.99,69.69,69.95,190000.0,60.7471,60.7992,60.5386,60.7645,190000.0
2012-11-20 09:30:00,70.0,70.0,69.05,69.96,85400.0,60.8079,60.8079,59.9826,60.7732,85400.0
2012-11-20 10:00:00,69.99,70.16,69.9,70.13,74600.0,60.7992,60.9469,60.721,60.9208,74600.0
2012-11-20 10:30:00,70.13,70.3,70.11,70.24,57100.0,60.9208,61.0685,60.9035,61.0164,57100.0
2012-11-20 11:00:00,70.22,70.25,70.06,70.23,84600.0,60.999,61.0251,60.86,61.0077,84600.0
2012-11-20 11:30:00,70.23,70.33,70.2,70.3,33300.0,61.0077,61.0946,60.9816,61.0685,33300.0
2012-11-20 12:00:00,70.29,70.32,70.2,70.2,55100.0,61.0598,61.0859,60.9816,60.9816,55100.0
2012-11-20 12:30:00,70.2,70.29,70.14,70.2,59500.0,60.9816,61.0598,60.9295,60.9816,59500.0
2012-11-20 13:00:00,70.2,70.21,69.84,69.89,89000.0,60.9816,60.9903,60.6689,60.7123,89000.0
2012-11-20 13:30:00,69.87,70.12,69.87,70.12,61900.0,60.695,60.9121,60.695,60.9121,61900.0
2012-11-20 14:00:00,70.1,70.28,70.05,70.23,33000.0,60.8948,61.0511,60.8513,61.0077,33000.0
2012-11-20 14:30:00,70.21,70.31,70.02,70.28,66500.0,60.9903,61.0772,60.8253,61.0511,66500.0
2012-11-20 15:00:00,70.3,70.37,70.15,70.17,65800.0,61.0685,61.1293,60.9382,60.9556,65800.0
2012-11-20 15:30:00,70.17,70.34,70.09,70.33,162200.0,60.9556,61.1033,60.8861,61.0946,162200.0
2012-11-21 09:30:00,70.31,70.32,69.87,70.03,70800.0,61.0772,61.0859,60.695,60.834,70800.0
2012-11-21 10:00:00,70.05,70.08,69.6,69.7,86600.0,60.8513,60.8774,60.4604,60.5473,86600.0
2012-11-21 10:30:00,69.68,70.0,69.68,69.9,43400.0,60.5299,60.8079,60.5299,60.721,43400.0
2012-11-21 11:00:00,69.94,69.97,69.73,69.73,26800.0,60.7558,60.7818,60.5734,60.5734,26800.0
2012-11-21 11:30:00,69.76,69.84,69.69,69.8,28400.0,60.5994,60.6689,60.5386,60.6342,28400.0
2012-11-21 12:00:00,69.8,69.84,69.69,69.82,40600.0,60.6342,60.6689,60.5386,60.6515,40600.0
2012-11-21 12:30:00,69.81,70.01,69.8,69.95,37600.0,60.6428,60.8166,60.6342,60.7645,37600.0
2012-11-21 13:00:00,69.95,69.98,69.85,69.87,34000.0,60.7645,60.7905,60.6776,60.695,34000.0
2012-11-21 13:30:00,69.87,69.98,69.84,69.9,68100.0,60.695,60.7905,60.6689,60.721,68100.0
2012-11-21 14:00:00,69.9,69.97,69.8,69.84,26300.0,60.721,60.7818,60.6342,60.6689,26300.0
2012-11-21 14:30:00,69.84,69.92,69.69,69.74,39300.0,60.6689,60.7384,60.5386,60.582,39300.0
2012-11-21 15:00:00,69.73,69.79,69.56,69.6,50300.0,60.5734,60.6255,60.4257,60.4604,50300.0
2012-11-21 15:30:00,69.6,69.71,69.57,69.67,197300.0,60.4604,60.556,60.4344,60.5212,197300.0
2012-11-23 09:30:00,69.87,70.03,69.76,69.94,60000.0,60.695,60.834,60.5994,60.7558,60000.0
2012-11-23 10:00:00,69.96,70.44,69.96,70.4,50900.0,60.7732,61.1901,60.7732,61.1554,50900.0
2012-11-23 10:30:00,70.41,70.42,70.11,70.12,34900.0,61.1641,61.1727,60.9035,60.9121,34900.0
2012-11-23 11:00:00,70.15,70.16,69.81,70.07,74800.0,60.9382,60.9469,60.6428,60.8687,74800.0
2012-11-23 11:30:00,70.06,70.13,70.0,70.09,36000.0,60.86,60.9208,60.8079,60.8861,36000.0
2012-11-23 12:00:00,70.08,70.16,69.98,70.11,42200.0,60.8774,60.9469,60.7905,60.9035,42200.0
2012-11-23 12:30:00,70.12,70.36,70.11,70.35,108400.0,60.9121,61.1206,60.9035,61.1119,108400.0
2012-11-26 09:30:00,69.43,70.09,69.43,69.62,76200.0,60.3127,60.8861,60.3127,60.4778,76200.0
2012-11-26 10:00:00,69.62,69.66,69.28,69.33,59900.0,60.4778,60.5125,60.1824,60.2259,59900.0
2012-11-26 10:30:00,69.32,69.48,69.29,69.33,41600.0,60.2172,60.3562,60.1911,60.2259,41600.0
2012-11-26 11:00:00,69.33,69.53,69.26,69.52,54500.0,60.2259,60.3996,60.1651,60.3909,54500.0
2012-11-26 11:30:00,69.52,69.6,69.48,69.5,47900.0,60.3909,60.4604,60.3562,60.3736,47900.0
2012-11-26 12:00:00,69.5,69.58,69.44,69.44,111100.0,60.3736,60.4431,60.3214,60.3214,111100.0
2012-11-26 12:30:00,69.45,69.51,69.32,69.5,110700.0,60.3301,60.3822,60.2172,60.3736,110700.0
2012-11-26 13:00:00,69.5,69.61,69.48,69.51,63800.0,60.3736,60.4691,60.3562,60.3822,63800.0
2012-11-26 13:30:00,69.51,69.54,69.48,69.51,63000.0,60.3822,60.4083,60.3562,60.3822,63000.0
2012-11-26 14:00:00,69.5,69.55,69.48,69.52,92500.0,60.3736,60.417,60.3562,60.3909,92500.0
2012-11-26 14:30:00,69.53,69.59,69.49,69.52,93400.0,60.3996,60.4517,60.3649,60.3909,93400.0
2012-11-26 15:00:00,69.52,69.67,69.45,69.63,115400.0,60.3909,60.5212,60.3301,60.4865,115400.0
2012-11-26 15:30:00,69.63,69.85,69.6,69.8,293500.0,60.4865,60.6776,60.4604,60.6342,293500.0
2012-11-27 09:30:00,69.83,69.84,69.57,69.78,51600.0,60.6602,60.6689,60.4344,60.6168,51600.0
2012-11-27 10:00:00,69.77,69.89,69.75,69.75,47200.0,60.6081,60.7123,60.5907,60.5907,47200.0
2012-11-27 10:30:00,69.76,70.08,69.75,70.0,97700.0,60.5994,60.8774,60.5907,60.8079,97700.0
2012-11-27 11:00:00,70.0,70.1,69.98,70.1,71900.0,60.8079,60.8948,60.7905,60.8948,71900.0
2012-11-27 11:30:00,70.11,70.36,70.07,70.27,69800.0,60.9035,61.1206,60.8687,61.0424,69800.0
2012-11-27 12:00:00,70.27,70.41,70.21,70.4,64000.0,61.0424,61.1641,60.9903,61.1554,64000.0
2012-11-27 12:30:00,70.4,70.46,70.27,70.35,39000.0,61.1554,61.2075,61.0424,61.1119,39000.0
2012-11-27 13:00:00,70.35,70.43,70.26,70.31,40200.0,61.1119,61.1814,61.0338,61.0772,40200.0
2012-11-27 13:30:00,70.32,70.4,70.21,70.24,47900.0,61.0859,61.1554,60.9903,61.0164,47900.0
2012-11-27 14:00:00,70.26,70.35,70.07,70.09,72400.0,61.0338,61.1119,60.8687,60.8861,72400.0
2012-11-27 14:30:00,70.13,70.25,70.12,70.21,100300.0,60.9208,61.0251,60.9121,60.9903,100300.0
2012-11-27 15:00:00,70.22,70.3,70.1,70.19,232300.0,60.999,61.0685,60.8948,60.9729,232300.0
2012-11-27 15:30:00,70.19,70.26,69.95,70.04,296400.0,60.9729,61.0338,60.7645,60.8426,296400.0
2012-11-28 09:30:00,69.69,69.82,69.43,69.76,82700.0,60.5386,60.6515,60.3127,60.5994,82700.0
2012-11-28 10:00:00,69.73,69.81,69.5,69.75,86800.0,60.5734,60.6428,60.3736,60.5907,86800.0
2012-11-28 10:30:00,69.75,69.98,69.66,69.78,68000.0,60.5907,60.7905,60.5125,60.6168,68000.0
2012-11-28 11:00:00,69.76,70.06,69.75,69.99,90400.0,60.5994,60.86,60.5907,60.7992,90400.0
2012-11-28 11:30:00,70.0,70.1,69.89,70.0,69400.0,60.8079,60.8948,60.7123,60.8079,69400.0
2012-11-28 12:00:00,70.0,70.35,69.9,70.34,77000.0,60.8079,61.1119,60.721,61.1033,77000.0
2012-11-28 12:30:00,70.33,70.38,70.25,70.26,30400.0,61.0946,61.138,61.0251,61.0338,30400.0
2012-11-28 13:00:00,70.26,70.3,70.2,70.26,50200.0,61.0338,61.0685,60.9816,61.0338,50200.0
2012-11-28 13:30:00,70.25,70.36,70.23,70.34,51700.0,61.0251,61.1206,61.0077,61.1033,51700.0
2012-11-28 14:00:00,70.34,70.38,70.25,70.26,29800.0,61.1033,61.138,61.0251,61.0338,29800.0
2012-11-28 14:30:00,70.26,70.53,70.25,70.5,98100.0,61.0338,61.2683,61.0251,61.2422,98100.0
2012-11-28 15:00:00,70.5,70.61,70.3,70.6,102800.0,61.2422,61.3378,61.0685,61.3291,102800.0
2012-11-28 15:30:00,70.59,70.98,70.58,70.97,314700.0,61.3204,61.6592,61.3117,61.6505,314700.0
2012-11-29 09:30:00,71.1,71.46,71.08,71.4,103300.0,61.7635,62.0762,61.7461,62.0241,103300.0
2012-11-29 10:00:00,71.43,71.62,71.37,71.57,128100.0,62.0501,62.2152,61.998,62.1717,128100.0
2012-11-29 10:30:00,71.57,71.65,71.5,71.53,66900.0,62.1717,62.2412,62.1109,62.137,66900.0
2012-11-29 11:00:00,71.53,71.57,71.47,71.57,51200.0,62.137,62.1717,62.0849,62.1717,51200.0
2012-11-29 11:30:00,71.55,71.56,71.36,71.41,107500.0,62.1544,62.163,61.9893,62.0327,107500.0
2012-11-29 12:00:00,71.42,71.71,71.35,71.63,95600.0,62.0414,62.2933,61.9806,62.2239,95600.0
2012-11-29 12:30:00,71.64,71.67,71.5,71.51,27400.0,62.2325,62.2586,62.1109,62.1196,27400.0
2012-11-29 13:00:00,71.52,71.82,71.49,71.82,47600.0,62.1283,62.3889,62.1022,62.3889,47600.0
2012-11-29 13:30:00,71.8,72.0,71.79,71.89,110300.0,62.3715,62.5453,62.3628,62.4497,110300.0
2012-11-29 14:00:00,71.83,71.91,71.75,71.83,110400.0,62.3976,62.4671,62.3281,62.3976,110400.0
2012-11-29 14:30:00,71.81,71.9,71.75,71.78,49500.0,62.3802,62.4584,62.3281,62.3542,49500.0
2012-11-29 15:00:00,71.78,71.8,71.6,71.78,110900.0,62.3542,62.3715,62.1978,62.3542,110900.0
2012-11-29 15:30:00,71.77,71.91,71.62,71.79,257300.0,62.3455,62.4671,62.2152,62.3628,257300.0
2012-11-30 09:30:00,71.69,71.95,71.51,71.92,118800.0,62.276,62.5018,62.1196,62.4758,118800.0
2012-11-30 10:00:00,71.9,72.06,71.9,72.04,135800.0,62.4584,62.5974,62.4584,62.58,135800.0
2012-11-30 10:30:00,72.03,72.06,71.77,71.87,147400.0,62.5713,62.5974,62.3455,62.4323,147400.0
2012-11-30 11:00:00,71.86,72.05,71.8,72.03,78500.0,62.4237,62.5887,62.3715,62.5713,78500.0
2012-11-30 11:30:00,72.01,72.07,71.9,72.01,105600.0,62.554,62.6061,62.4584,62.554,105600.0
2012-11-30 12:00:00,72.0,72.05,71.99,72.03,64600.0,62.5453,62.5887,62.5366,62.5713,64600.0
2012-11-30 12:30:00,72.04,72.06,71.88,71.95,103300.0,62.58,62.5974,62.441,62.5018,103300.0
2012-11-30 13:00:00,71.93,72.13,71.9,72.09,55900.0,62.4845,62.6582,62.4584,62.6234,55900.0
2012-11-30 13:30:00,72.09,72.09,71.99,72.01,48200.0,62.6234,62.6234,62.5366,62.554,48200.0
2012-11-30 14:00:00,72.03,72.08,71.99,72.01,41100.0,62.5713,62.6148,62.5366,62.554,41100.0
2012-11-30 14:30:00,72.0,72.12,71.97,72.1,140200.0,62.5453,62.6495,62.5192,62.6321,140200.0
2012-11-30 15:00:00,72.09,72.14,72.0,72.04,75800.0,62.6234,62.6669,62.5453,62.58,75800.0
2012-11-30 15:30:00,72.04,72.27,72.01,72.08,399500.0,62.58,62.7798,62.554,62.6148,399500.0
2012-12-03 09:30:00,72.0,72.14,71.57,71.91,192700.0,62.5453,62.6669,62.1717,62.4671,192700.0
2012-12-03 10:00:00,71.89,71.91,71.53,71.56,125300.0,62.4497,62.4671,62.137,62.163,125300.0
2012-12-03 10:30:00,71.57,71.61,71.38,71.4,112300.0,62.1717,62.2065,62.0067,62.0241,112300.0
2012-12-03 11:00:00,71.41,71.62,71.4,71.5,162400.0,62.0327,62.2152,62.0241,62.1109,162400.0
2012-12-03 11:30:00,71.5,71.58,71.4,71.55,144200.0,62.1109,62.1804,62.0241,62.1544,144200.0
2012-12-03 12:00:00,71.56,71.82,71.56,71.75,40800.0,62.163,62.3889,62.163,62.3281,40800.0
2012-12-03 12:30:00,71.75,71.75,71.54,71.65,41600.0,62.3281,62.3281,62.1457,62.2412,41600.0
2012-12-03 13:00:00,71.64,71.68,71.53,71.63,38000.0,62.2325,62.2673,62.137,62.2239,38000.0
2012-12-03 13:30:00,71.62,71.69,71.59,71.65,111000.0,62.2152,62.276,62.1891,62.2412,111000.0
2012-12-03 14:00:00,71.64,71.69,71.61,71.64,52400.0,62.2325,62.276,62.2065,62.2325,52400.0
2012-12-03 14:30:00,71.65,71.66,71.39,71.52,166300.0,62.2412,62.2499,62.0154,62.1283,166300.0
2012-12-03 15:00:00,71.52,71.59,71.44,71.44,156900.0,62.1283,62.1891,62.0588,62.0588,156900.0
2012-12-03 15:30:00,71.46,71.75,71.46,71.52,212200.0,62.0762,62.3281,62.0762,62.1283,212200.0
2012-12-04 09:30:00,71.51,71.96,71.39,71.96,134000.0,62.1196,62.5105,62.0154,62.5105,134000.0
2012-12-04 10:00:00,71.94,72.1,71.75,71.75,147600.0,62.4931,62.6321,62.3281,62.3281,147600.0
2012-12-04 10:30:00,71.75,71.82,71.66,71.71,52100.0,62.3281,62.3889,62.2499,62.2933,52100.0
2012-12-04 11:00:00,71.71,71.74,71.44,71.67,90900.0,62.2933,62.3194,62.0588,62.2586,90900.0
2012-12-04 11:30:00,71.66,71.91,71.63,71.88,57500.0,62.2499,62.4671,62.2239,62.441,57500.0
2012-12-04 12:00:00,71.88,72.03,71.8,72.0,87700.0,62.441,62.5713,62.3715,62.5453,87700.0
2012-12-04 12:30:00,71.98,72.03,71.85,71.85,37800.0,62.5279,62.5713,62.415,62.415,37800.0
2012-12-04 13:00:00,71.86,71.99,71.84,71.97,47600.0,62.4237,62.5366,62.4063,62.5192,47600.0
2012-12-04 13:30:00,71.97,72.1,71.89,72.03,59400.0,62.5192,62.6321,62.4497,62.5713,59400.0
2012-12-04 14:00:00,72.05,72.15,71.98,72.0,46700.0,62.5887,62.6756,62.5279,62.5453,46700.0
2012-12-04 14:30:00,72.0,72.09,71.8,71.92,118600.0,62.5453,62.6234,62.3715,62.4758,118600.0
2012-12-04 15:00:00,71.93,72.01,71.82,71.84,234700.0,62.4845,62.554,62.3889,62.4063,234700.0
2012-12-04 15:30:00,71.86,72.01,71.83,71.84,283800.0,62.4237,62.554,62.3976,62.4063,283800.0
2012-12-05 09:30:00,71.78,72.03,71.45,71.88,92400.0,62.3542,62.5713,62.0675,62.441,92400.0
2012-12-05 10:00:00,71.9,72.03,71.48,71.49,84600.0,62.4584,62.5713,62.0936,62.1022,84600.0
2012-12-05 10:30:00,71.49,71.59,71.44,71.5,98000.0,62.1022,62.1891,62.0588,62.1109,98000.0
2012-12-05 11:00:00,71.5,71.7,71.45,71.7,102800.0,62.1109,62.2847,62.0675,62.2847,102800.0
2012-12-05 11:30:00,71.68,72.0,71.68,71.83,249400.0,62.2673,62.5453,62.2673,62.3976,249400.0
2012-12-05 12:00:00,71.83,72.04,71.68,71.7,136200.0,62.3976,62.58,62.2673,62.2847,136200.0
2012-12-05 12:30:00,71.69,72.0,71.69,71.79,126200.0,62.276,62.5453,62.276,62.3628,126200.0
2012-12-05 13:00:00,71.79,71.79,71.68,71.7,43700.0,62.3628,62.3628,62.2673,62.2847,43700.0
2012-12-05 13:30:00,71.7,71.71,71.49,71.5,64500.0,62.2847,62.2933,62.1022,62.1109,64500.0
2012-12-05 14:00:00,71.49,71.55,71.41,71.41,67500.0,62.1022,62.1544,62.0327,62.0327,67500.0
2012-12-05 14:30:00,71.42,71.44,71.27,71.31,77500.0,62.0414,62.0588,61.9111,61.9459,77500.0
2012-12-05 15:00:00,71.3,71.48,71.29,71.29,115100.0,61.9372,62.0936,61.9285,61.9285,115100.0
2012-12-05 15:30:00,71.28,71.35,71.04,71.17,312500.0,61.9198,61.9806,61.7113,61.8243,312500.0
2012-12-06 09:30:00,71.17,71.55,71.13,71.26,53500.0,61.8243,62.1544,61.7895,61.9024,53500.0
2012-12-06 10:00:00,71.28,71.41,71.14,71.31,40700.0,61.9198,62.0327,61.7982,61.9459,40700.0
2012-12-06 10:30:00,71.31,71.75,71.28,71.69,79500.0,61.9459,62.3281,61.9198,62.276,79500.0
2012-12-06 11:00:00,71.71,71.87,71.63,71.83,52600.0,62.2933,62.4323,62.2239,62.3976,52600.0
2012-12-06 11:30:00,71.82,71.9,71.78,71.83,23300.0,62.3889,62.4584,62.3542,62.3976,23300.0
2012-12-06 12:00:00,71.82,71.84,71.7,71.71,30400.0,62.3889,62.4063,62.2847,62.2933,30400.0
2012-12-06 12:30:00,71.71,72.14,71.68,71.98,132800.0,62.2933,62.6669,62.2673,62.5279,132800.0
2012-12-06 13:00:00,72.0,72.3,71.99,72.27,78600.0,62.5453,62.8059,62.5366,62.7798,78600.0
2012-12-06 13:30:00,72.27,72.35,72.22,72.34,51000.0,62.7798,62.8493,62.7364,62.8406,51000.0
2012-12-06 14:00:00,72.34,72.34,72.19,72.23,41400.0,62.8406,62.8406,62.7103,62.7451,41400.0
2012-12-06 14:30:00,72.23,72.28,72.07,72.1,46100.0,62.7451,62.7885,62.6061,62.6321,46100.0
2012-12-06 15:00:00,72.09,72.1,71.91,71.94,86500.0,62.6234,62.6321,62.4671,62.4931,86500.0
2012-12-06 15:30:00,71.94,72.42,71.94,72.38,259700.0,62.4931,62.9101,62.4931,62.8754,259700.0
2012-12-07 09:30:00,72.46,72.78,71.93,72.08,95800.0,62.9449,63.2228,62.4845,62.6148,95800.0
2012-12-07 10:00:00,72.1,72.39,72.07,72.38,123700.0,62.6321,62.8841,62.6061,62.8754,123700.0
2012-12-07 10:30:00,72.36,72.59,72.31,72.52,171500.0,62.858,63.0578,62.8146,62.997,171500.0
2012-12-07 11:00:00,72.51,72.67,72.49,72.58,124000.0,62.9883,63.1273,62.9709,63.0491,124000.0
2012-12-07 11:30:00,72.52,72.63,72.45,72.45,63100.0,62.997,63.0925,62.9362,62.9362,63100.0
2012-12-07 12:00:00,72.44,72.62,72.42,72.58,46800.0,62.9275,63.0839,62.9101,63.0491,46800.0
2012-12-07 12:30:00,72.55,72.58,72.5,72.54,52000.0,63.023,63.0491,62.9796,63.0144,52000.0
2012-12-07 13:00:00,72.53,72.67,72.53,72.66,52000.0,63.0057,63.1273,63.0057,63.1186,52000.0
2012-12-07 13:30:00,72.65,72.65,72.56,72.61,53400.0,63.1099,63.1099,63.0317,63.0752,53400.0
2012-12-07 14:00:00,72.6,72.78,72.58,72.78,156400.0,63.0665,63.2228,63.0491,63.2228,156400.0
2012-12-07 14:30:00,72.77,72.79,72.58,72.59,65100.0,63.2142,63.2315,63.0491,63.0578,65100.0
2012-12-07 15:00:00,72.6,72.63,72.44,72.48,210700.0,63.0665,63.0925,62.9275,62.9622,210700.0
2012-12-07 15:30:00,72.49,72.72,72.45,72.72,244800.0,62.9709,63.1707,62.9362,63.1707,244800.0
2012-12-10 09:30:00,72.49,72.75,72.1,72.17,134400.0,62.9709,63.1968,62.6321,62.6929,134400.0
2012-12-10 10:00:00,72.18,72.19,71.84,71.95,107600.0,62.7016,62.7103,62.4063,62.5018,107600.0
2012-12-10 10:30:00,71.96,72.07,71.91,72.05,62300.0,62.5105,62.6061,62.4671,62.5887,62300.0
2012-12-10 11:00:00,72.05,72.05,71.89,71.9,57500.0,62.5887,62.5887,62.4497,62.4584,57500.0
2012-12-10 11:30:00,71.91,71.91,71.66,71.74,89400.0,62.4671,62.4671,62.2499,62.3194,89400.0
2012-12-10 12:00:00,71.75,71.98,71.74,71.75,75100.0,62.3281,62.5279,62.3194,62.3281,75100.0
2012-12-10 12:30:00,71.76,71.81,71.69,71.73,47100.0,62.3368,62.3802,62.276,62.3107,47100.0
2012-12-10 13:00:00,71.71,71.98,71.71,71.95,34800.0,62.2933,62.5279,62.2933,62.5018,34800.0
2012-12-10 13:30:00,71.95,71.98,71.88,71.9,44300.0,62.5018,62.5279,62.441,62.4584,44300.0
2012-12-10 14:00:00,71.9,72.03,71.88,72.02,46700.0,62.4584,62.5713,62.441,62.5626,46700.0
2012-12-10 14:30:00,72.01,72.05,71.89,72.03,62700.0,62.554,62.5887,62.4497,62.5713,62700.0
2012-12-10 15:00:00,72.03,72.17,72.03,72.17,56000.0,62.5713,62.6929,62.5713,62.6929,56000.0
2012-12-10 15:30:00,72.15,72.22,72.02,72.04,242100.0,62.6756,62.7364,62.5626,62.58,242100.0
2012-12-11 09:30:00,72.12,72.56,71.76,72.53,102800.0,62.6495,63.0317,62.3368,63.0057,102800.0
2012-12-11 10:00:00,72.54,72.56,72.33,72.44,58400.0,63.0144,63.0317,62.8319,62.9275,58400.0
2012-12-11 10:30:00,72.43,72.61,72.41,72.52,47200.0,62.9188,63.0752,62.9014,62.997,47200.0
2012-12-11 11:00:00,72.52,72.7,72.41,72.61,72300.0,62.997,63.1533,62.9014,63.0752,72300.0
2012-12-11 11:30:00,72.61,72.65,72.41,72.43,61800.0,63.0752,63.1099,62.9014,62.9188,61800.0
2012-12-11 12:00:00,72.42,72.61,72.3,72.53,42200.0,62.9101,63.0752,62.8059,63.0057,42200.0
2012-12-11 12:30:00,72.52,72.6,72.48,72.59,43000.0,62.997,63.0665,62.9622,63.0578,43000.0
2012-12-11 13:00:00,72.58,72.74,72.58,72.67,46500.0,63.0491,63.1881,63.0491,63.1273,46500.0
2012-12-11 13:30:00,72.68,72.69,72.44,72.47,49600.0,63.136,63.1447,62.9275,62.9535,49600.0
2012-12-11 14:00:00,72.49,72.56,72.47,72.53,42100.0,62.9709,63.0317,62.9535,63.0057,42100.0
2012-12-11 14:30:00,72.53,72.53,72.28,72.4,126500.0,63.0057,63.0057,62.7885,62.8927,126500.0
2012-12-11 15:00:00,72.39,72.48,72.24,72.48,119400.0,62.8841,62.9622,62.7538,62.9622,119400.0
2012-12-11 15:30:00,72.48,72.52,72.39,72.52,231900.0,62.9622,62.997,62.8841,62.997,231900.0
2012-12-12 09:30:00,72.72,72.73,71.78,71.8,124700.0,63.1707,63.1794,62.3542,62.3715,124700.0
2012-12-12 10:00:00,71.81,71.83,71.52,71.65,121900.0,62.3802,62.3976,62.1283,62.2412,121900.0
2012-12-12 10:30:00,71.65,71.66,71.36,71.46,145800.0,62.2412,62.2499,61.9893,62.0762,145800.0
2012-12-12 11:00:00,71.47,71.51,71.06,71.06,140000.0,62.0849,62.1196,61.7287,61.7287,140000.0
2012-12-12 11:30:00,71.07,71.1,71.0,71.02,127000.0,61.7374,61.7635,61.6766,61.694,127000.0
2012-12-12 12:00:00,71.02,71.25,70.96,71.25,118100.0,61.694,61.8938,61.6418,61.8938,118100.0
2012-12-12 12:30:00,71.24,71.54,71.06,71.38,146200.0,61.8851,62.1457,61.7287,62.0067,146200.0
2012-12-12 13:00:00,71.37,71.47,71.23,71.25,106100.0,61.998,62.0849,61.8764,61.8938,106100.0
2012-12-12 13:30:00,71.24,71.24,71.16,71.2,154600.0,61.8851,61.8851,61.8156,61.8503,154600.0
2012-12-12 14:00:00,71.19,71.21,70.93,70.94,106400.0,61.8416,61.859,61.6158,61.6245,106400.0
2012-12-12 14:30:00,70.94,70.98,70.82,70.82,170100.0,61.6245,61.6592,61.5202,61.5202,170100.0
2012-12-12 15:00:00,70.82,70.86,70.45,70.5,222000.0,61.5202,61.555,61.1988,61.2422,222000.0
2012-12-12 15:30:00,70.51,70.51,70.29,70.49,508000.0,61.2509,61.2509,61.0598,61.2336,508000.0
2012-12-13 09:30:00,70.62,70.81,70.48,70.61,110000.0,61.3465,61.5115,61.2249,61.3378,110000.0
2012-12-13 10:00:00,70.62,70.88,70.56,70.78,117500.0,61.3465,61.5723,61.2944,61.4855,117500.0
2012-12-13 10:30:00,70.79,70.82,70.46,70.7,110400.0,61.4942,61.5202,61.2075,61.416,110400.0
2012-12-13 11:00:00,70.71,70.77,70.49,70.64,73500.0,61.4247,61.4768,61.2336,61.3639,73500.0
2012-12-13 11:30:00,70.64,70.69,70.56,70.64,64500.0,61.3639,61.4073,61.2944,61.3639,64500.0
2012-12-13 12:00:00,70.65,70.74,70.56,70.56,58500.0,61.3725,61.4507,61.2944,61.2944,58500.0
2012-12-13 12:30:00,70.57,70.64,70.45,70.61,70000.0,61.303,61.3639,61.1988,61.3378,70000.0
2012-12-13 13:00:00,70.61,70.69,70.5,70.66,55200.0,61.3378,61.4073,61.2422,61.3812,55200.0
2012-12-13 13:30:00,70.65,70.69,70.51,70.69,69600.0,61.3725,61.4073,61.2509,61.4073,69600.0
2012-12-13 14:00:00,70.7,70.72,70.48,70.5,51900.0,61.416,61.4334,61.2249,61.2422,51900.0
2012-12-13 14:30:00,70.49,70.52,70.36,70.47,65100.0,61.2336,61.2596,61.1206,61.2162,65100.0
2012-12-13 15:00:00,70.48,70.53,70.38,70.51,72800.0,61.2249,61.2683,61.138,61.2509,72800.0
2012-12-13 15:30:00,70.51,70.84,70.5,70.69,317900.0,61.2509,61.5376,61.2422,61.4073,317900.0
2012-12-14 09:30:00,70.36,70.78,70.02,70.48,147000.0,61.32,61.686,61.0237,61.4246,147000.0
2012-12-14 10:00:00,70.47,70.61,70.45,70.49,49200.0,61.4158,61.5378,61.3984,61.4333,49200.0
2012-12-14 10:30:00,70.48,70.63,70.46,70.56,47200.0,61.4246,61.5553,61.4071,61.4943,47200.0
2012-12-14 11:00:00,70.57,70.57,70.46,70.49,64900.0,61.503,61.503,61.4071,61.4333,64900.0
2012-12-14 11:30:00,70.5,70.53,70.36,70.47,45400.0,61.442,61.4681,61.32,61.4158,45400.0
2012-12-14 12:00:00,70.48,70.6,70.47,70.57,38600.0,61.4246,61.5291,61.4158,61.503,38600.0
2012-12-14 12:30:00,70.58,70.67,70.55,70.63,42800.0,61.5117,61.5901,61.4856,61.5553,42800.0
2012-12-14 13:00:00,70.64,70.65,70.51,70.55,35600.0,61.564,61.5727,61.4507,61.4856,35600.0
2012-12-14 13:30:00,70.55,70.73,70.55,70.72,50600.0,61.4856,61.6424,61.4856,61.6337,50600.0
2012-12-14 14:00:00,70.73,70.86,70.73,70.83,40800.0,61.6424,61.7557,61.6424,61.7296,40800.0
2012-12-14 14:30:00,70.83,70.83,70.49,70.51,67800.0,61.7296,61.7296,61.4333,61.4507,67800.0
2012-12-14 15:00:00,70.52,70.56,70.41,70.44,77900.0,61.4594,61.4943,61.3635,61.3897,77900.0
2012-12-14 15:30:00,70.42,70.54,70.42,70.54,167600.0,61.3723,61.4768,61.3723,61.4768,167600.0
2012-12-17 09:30:00,70.89,70.92,70.6,70.71,178100.0,61.7819,61.808,61.5291,61.625,178100.0
2012-12-17 10:00:00,70.7,70.72,70.27,70.31,66400.0,61.6163,61.6337,61.2415,61.2764,66400.0
2012-12-17 10:30:00,70.32,70.52,70.32,70.44,45000.0,61.2851,61.4594,61.2851,61.3897,45000.0
2012-12-17 11:00:00,70.43,70.66,70.43,70.58,48300.0,61.381,61.5814,61.381,61.5117,48300.0
2012-12-17 11:30:00,70.58,70.74,70.51,70.51,71300.0,61.5117,61.6511,61.4507,61.4507,71300.0
2012-12-17 12:00:00,70.51,70.66,70.47,70.59,43700.0,61.4507,61.5814,61.4158,61.5204,43700.0
2012-12-17 12:30:00,70.58,70.64,70.53,70.63,23800.0,61.5117,61.564,61.4681,61.5553,23800.0
2012-12-17 13:00:00,70.62,70.66,70.54,70.57,29100.0,61.5466,61.5814,61.4768,61.503,29100.0
2012-12-17 13:30:00,70.57,70.59,70.35,70.37,77800.0,61.503,61.5204,61.3113,61.3287,77800.0
2012-12-17 14:00:00,70.38,70.62,70.38,70.56,256800.0,61.3374,61.5466,61.3374,61.4943,256800.0
2012-12-17 14:30:00,70.57,70.78,70.56,70.78,61500.0,61.503,61.686,61.4943,61.686,61500.0
2012-12-17 15:00:00,70.78,70.87,70.78,70.8,158600.0,61.686,61.7644,61.686,61.7034,158600.0
2012-12-17 15:30:00,70.79,71.08,70.78,71.08,303500.0,61.6947,61.9475,61.686,61.9475,303500.0
2012-12-18 09:30:00,71.1,71.25,70.83,71.14,96400.0,61.9649,62.0956,61.7296,61.9998,96400.0
2012-12-18 10:00:00,71.09,71.17,71.01,71.17,112000.0,61.9562,62.0259,61.8865,62.0259,112000.0
2012-12-18 10:30:00,71.18,71.49,71.17,71.44,61600.0,62.0346,62.3048,62.0259,62.2612,61600.0
2012-12-18 11:00:00,71.44,71.55,71.37,71.54,42300.0,62.2612,62.3571,62.2002,62.3484,42300.0
2012-12-18 11:30:00,71.52,71.54,71.35,71.35,45200.0,62.3309,62.3484,62.1828,62.1828,45200.0
2012-12-18 12:00:00,71.36,71.41,71.36,71.38,17000.0,62.1915,62.2351,62.1915,62.2089,17000.0
2012-12-18 12:30:00,71.39,71.76,71.36,71.73,49900.0,62.2176,62.5401,62.1915,62.5139,49900.0
2012-12-18 13:00:00,71.72,71.84,71.58,71.58,28500.0,62.5052,62.6098,62.3832,62.3832,28500.0
2012-12-18 13:30:00,71.59,71.67,71.56,71.58,22200.0,62.3919,62.4617,62.3658,62.3832,22200.0
2012-12-18 14:00:00,71.59,71.73,71.55,71.61,41300.0,62.3919,62.5139,62.3571,62.4094,41300.0
2012-12-18 14:30:00,71.61,71.79,71.58,71.76,32300.0,62.4094,62.5662,62.3832,62.5401,32300.0
2012-12-18 15:00:00,71.76,71.86,71.72,71.77,98400.0,62.5401,62.6272,62.5052,62.5488,98400.0
2012-12-18 15:30:00,71.76,71.91,71.62,71.84,203500.0,62.5401,62.6708,62.4181,62.6098,203500.0
2012-12-19 09:30:00,71.7,71.87,71.28,71.62,163400.0,62.4878,62.636,62.1218,62.4181,163400.0
2012-12-19 10:00:00,71.64,71.79,71.57,71.7,52600.0,62.4355,62.5662,62.3745,62.4878,52600.0
2012-12-19 10:30:00,71.7,71.94,71.69,71.81,48500.0,62.4878,62.697,62.4791,62.5837,48500.0
2012-12-19 11:00:00,71.81,71.91,71.74,71.78,71900.0,62.5837,62.6708,62.5227,62.5575,71900.0
2012-12-19 11:30:00,71.8,71.91,71.66,71.84,97600.0,62.575,62.6708,62.4529,62.6098,97600.0
2012-12-19 12:00:00,71.84,71.87,71.62,71.72,108900.0,62.6098,62.636,62.4181,62.5052,108900.0
2012-12-19 12:30:00,71.73,71.85,71.7,71.77,76900.0,62.5139,62.6185,62.4878,62.5488,76900.0
2012-12-19 13:00:00,71.77,72.13,71.76,72.13,74100.0,62.5488,62.8626,62.5401,62.8626,74100.0
2012-12-19 13:30:00,72.13,72.16,71.98,72.01,55400.0,62.8626,62.8887,62.7318,62.758,55400.0
2012-12-19 14:00:00,72.0,72.15,71.91,72.14,80300.0,62.7493,62.88,62.6708,62.8713,80300.0
2012-12-19 14:30:00,72.14,72.15,71.84,72.01,67200.0,62.8713,62.88,62.6098,62.758,67200.0
2012-12-19 15:00:00,72.01,72.11,71.94,72.07,115100.0,62.758,62.8451,62.697,62.8103,115100.0
2012-12-19 15:30:00,72.07,72.14,71.78,71.8,190400.0,62.8103,62.8713,62.5575,62.575,190400.0
2012-12-20 09:30:00,71.94,72.11,71.68,71.68,81300.0,62.697,62.8451,62.4704,62.4704,81300.0
2012-12-20 10:00:00,71.74,72.0,71.66,71.83,65500.0,62.5227,62.7493,62.4529,62.6011,65500.0
2012-12-20 10:30:00,71.85,71.96,71.81,71.85,19700.0,62.6185,62.7144,62.5837,62.6185,19700.0
2012-12-20 11:00:00,71.83,71.91,71.79,71.82,40100.0,62.6011,62.6708,62.5662,62.5924,40100.0
2012-12-20 11:30:00,71.8,71.9,71.79,71.82,27400.0,62.575,62.6621,62.5662,62.5924,27400.0
2012-12-20 12:00:00,71.83,71.95,71.77,71.86,68300.0,62.6011,62.7057,62.5488,62.6272,68300.0
2012-12-20 12:30:00,71.87,72.04,71.86,71.96,84200.0,62.636,62.7841,62.6272,62.7144,84200.0
2012-12-20 13:00:00,71.97,71.97,71.81,71.87,55600.0,62.7231,62.7231,62.5837,62.636,55600.0
2012-12-20 13:30:00,71.87,72.05,71.86,72.0,114200.0,62.636,62.7928,62.6272,62.7493,114200.0
2012-12-20 14:00:00,72.0,72.0,71.81,71.95,141900.0,62.7493,62.7493,62.5837,62.7057,141900.0
2012-12-20 14:30:00,71.95,72.09,71.94,72.02,77400.0,62.7057,62.8277,62.697,62.7667,77400.0
2012-12-20 15:00:00,72.01,72.01,71.88,71.98,53300.0,62.758,62.758,62.6447,62.7318,53300.0
2012-12-20 15:30:00,71.98,72.24,71.95,72.23,109100.0,62.7318,62.9584,62.7057,62.9497,109100.0
2012-12-21 09:30:00,70.94,71.84,70.94,71.52,551300.0,61.8255,62.6098,61.8255,62.3309,551300.0
2012-12-21 10:00:00,71.53,71.7,71.47,71.63,85200.0,62.3396,62.4878,62.2874,62.4268,85200.0
2012-12-21 10:30:00,71.65,71.74,71.6,71.69,68300.0,62.4442,62.5227,62.4007,62.4791,68300.0
2012-12-21 11:00:00,71.7,71.77,71.29,71.68,115700.0,62.4878,62.5488,62.1305,62.4704,115700.0
2012-12-21 11:30:00,71.69,71.73,71.34,71.36,91800.0,62.4791,62.5139,62.1741,62.1915,91800.0
2012-12-21 12:00:00,71.36,71.5,71.26,71.3,34800.0,62.1915,62.3135,62.1043,62.1392,34800.0
2012-12-21 12:30:00,71.34,71.4,71.23,71.34,75600.0,62.1741,62.2263,62.0782,62.1741,75600.0
2012-12-21 13:00:00,71.37,71.42,71.23,71.27,34100.0,62.2002,62.2438,62.0782,62.1131,34100.0
2012-12-21 13:30:00,71.27,71.44,71.22,71.41,47500.0,62.1131,62.2612,62.0695,62.2351,47500.0
2012-12-21 14:00:00,71.41,71.55,71.34,71.39,45200.0,62.2351,62.3571,62.1741,62.2176,45200.0
2012-12-21 14:30:00,71.38,71.4,71.29,71.31,58800.0,62.2089,62.2263,62.1305,62.1479,58800.0
2012-12-21 15:00:00,71.3,71.33,71.17,71.27,120700.0,62.1392,62.1653,62.0259,62.1131,120700.0
2012-12-21 15:30:00,71.28,71.44,71.14,71.21,187100.0,62.1218,62.2612,61.9998,62.0608,187100.0
2012-12-24 09:30:00,71.09,71.58,71.02,71.28,98400.0,61.9562,62.3832,61.8952,62.1218,98400.0
2012-12-24 10:00:00,71.32,71.67,71.28,71.57,62400.0,62.1566,62.4617,62.1218,62.3745,62400.0
2012-12-24 10:30:00,71.59,71.88,71.58,71.83,58900.0,62.3919,62.6447,62.3832,62.6011,58900.0
2012-12-24 11:00:00,71.82,71.86,71.75,71.84,57300.0,62.5924,62.6272,62.5314,62.6098,57300.0
2012-12-24 11:30:00,71.88,72.14,71.79,72.1,56400.0,62.6447,62.8713,62.5662,62.8364,56400.0
2012-12-24 12:00:00,72.11,72.11,71.92,72.08,68800.0,62.8451,62.8451,62.6795,62.819,68800.0
2012-12-24 12:30:00,72.09,72.28,71.96,72.11,140300.0,62.8277,62.9933,62.7144,62.8451,140300.0
2012-12-26 09:30:00,72.17,72.5,71.83,72.03,73200.0,62.8974,63.185,62.6011,62.7754,73200.0
2012-12-26 10:00:00,72.05,72.33,72.02,72.3,58800.0,62.7928,63.0369,62.7667,63.0107,58800.0
2012-12-26 10:30:00,72.29,72.33,72.11,72.12,38300.0,63.002,63.0369,62.8451,62.8538,38300.0
2012-12-26 11:00:00,72.13,72.13,71.91,71.98,53100.0,62.8626,62.8626,62.6708,62.7318,53100.0
2012-12-26 11:30:00,71.96,72.06,71.87,71.94,48400.0,62.7144,62.8015,62.636,62.697,48400.0
2012-12-26 12:00:00,71.94,72.03,71.81,72.0,68800.0,62.697,62.7754,62.5837,62.7493,68800.0
2012-12-26 12:30:00,72.0,72.04,71.91,72.0,68300.0,62.7493,62.7841,62.6708,62.7493,68300.0
2012-12-26 13:00:00,71.99,72.15,71.98,72.07,52200.0,62.7405,62.88,62.7318,62.8103,52200.0
2012-12-26 13:30:00,72.07,72.07,71.72,71.92,49200.0,62.8103,62.8103,62.5052,62.6795,49200.0
2012-12-26 14:00:00,71.92,72.1,71.92,72.02,80000.0,62.6795,62.8364,62.6795,62.7667,80000.0
2012-12-26 14:30:00,72.03,72.08,71.94,71.95,77700.0,62.7754,62.819,62.697,62.7057,77700.0
2012-12-26 15:00:00,71.95,72.0,71.87,71.89,74000.0,62.7057,62.7493,62.636,62.6534,74000.0
2012-12-26 15:30:00,71.89,71.9,71.69,71.83,201100.0,62.6534,62.6621,62.4791,62.6011,201100.0
2012-12-27 09:30:00,71.92,72.27,71.74,72.06,65900.0,62.6795,62.9846,62.5227,62.8015,65900.0
2012-12-27 10:00:00,72.06,72.06,71.42,71.6,68400.0,62.8015,62.8015,62.2438,62.4007,68400.0
2012-12-27 10:30:00,71.61,71.75,71.48,71.58,35400.0,62.4094,62.5314,62.2961,62.3832,35400.0
2012-12-27 11:00:00,71.56,71.59,71.28,71.38,28100.0,62.3658,62.3919,62.1218,62.2089,28100.0
2012-12-27 11:30:00,71.35,71.58,71.32,71.51,28000.0,62.1828,62.3832,62.1566,62.3222,28000.0
2012-12-27 12:00:00,71.51,71.51,71.1,71.18,47000.0,62.3222,62.3222,61.9649,62.0346,47000.0
2012-12-27 12:30:00,71.17,71.17,70.84,71.01,59400.0,62.0259,62.0259,61.7383,61.8865,59400.0
2012-12-27 13:00:00,71.02,71.25,71.02,71.13,38500.0,61.8952,62.0956,61.8952,61.991,38500.0
2012-12-27 13:30:00,71.12,71.2,71.05,71.13,25100.0,61.9823,62.052,61.9213,61.991,25100.0
2012-12-27 14:00:00,71.13,71.2,71.07,71.07,36000.0,61.991,62.052,61.9387,61.9387,36000.0
2012-12-27 14:30:00,71.07,71.48,71.05,71.45,59400.0,61.9387,62.2961,61.9213,62.2699,59400.0
2012-12-27 15:00:00,71.45,71.73,71.42,71.71,53600.0,62.2699,62.5139,62.2438,62.4965,53600.0
2012-12-27 15:30:00,71.72,71.89,71.68,71.8,106800.0,62.5052,62.6534,62.4704,62.575,106800.0
2012-12-28 09:30:00,71.23,71.46,71.01,71.09,53700.0,62.0782,62.2786,61.8865,61.9562,53700.0
2012-12-28 10:00:00,71.13,71.27,71.01,71.18,39100.0,61.991,62.1131,61.8865,62.0346,39100.0
2012-12-28 10:30:00,71.14,71.6,71.14,71.47,44100.0,61.9998,62.4007,61.9998,62.2874,44100.0
2012-12-28 11:00:00,71.45,71.48,71.1,71.13,36400.0,62.2699,62.2961,61.9649,61.991,36400.0
2012-12-28 11:30:00,71.12,71.29,71.12,71.27,17000.0,61.9823,62.1305,61.9823,62.1131,17000.0
2012-12-28 12:00:00,71.29,71.46,71.29,71.43,32100.0,62.1305,62.2786,62.1305,62.2525,32100.0
2012-12-28 12:30:00,71.45,71.5,71.43,71.48,25700.0,62.2699,62.3135,62.2525,62.2961,25700.0
2012-12-28 13:00:00,71.47,71.48,71.37,71.42,25600.0,62.2874,62.2961,62.2002,62.2438,25600.0
2012-12-28 13:30:00,71.39,71.46,71.29,71.35,20300.0,62.2176,62.2786,62.1305,62.1828,20300.0
2012-12-28 14:00:00,71.33,71.36,71.15,71.17,33800.0,62.1653,62.1915,62.0085,62.0259,33800.0
2012-12-28 14:30:00,71.16,71.19,71.08,71.14,31000.0,62.0172,62.0433,61.9475,61.9998,31000.0
2012-12-28 15:00:00,71.13,71.21,71.04,71.15,53100.0,61.991,62.0608,61.9126,62.0085,53100.0
2012-12-28 15:30:00,71.13,71.22,70.7,70.77,129000.0,61.991,62.0695,61.6163,61.6773,129000.0
2012-12-31 09:30:00,70.66,71.15,70.33,70.99,86000.0,61.5814,62.0085,61.2938,61.869,86000.0
2012-12-31 10:00:00,71.0,71.2,70.86,71.09,67900.0,61.8777,62.052,61.7557,61.9562,67900.0
2012-12-31 10:30:00,71.08,71.11,70.86,70.91,42600.0,61.9475,61.9736,61.7557,61.7993,42600.0
2012-12-31 11:00:00,70.9,71.12,70.9,71.05,39800.0,61.7906,61.9823,61.7906,61.9213,39800.0
2012-12-31 11:30:00,71.04,71.08,70.91,70.95,46700.0,61.9126,61.9475,61.7993,61.8342,46700.0
2012-12-31 12:00:00,70.94,71.13,70.94,71.13,14000.0,61.8255,61.991,61.8255,61.991,14000.0
2012-12-31 12:30:00,71.13,71.52,71.11,71.33,44100.0,61.991,62.3309,61.9736,62.1653,44100.0
2012-12-31 13:00:00,71.36,71.44,71.25,71.33,34600.0,62.1915,62.2612,62.0956,62.1653,34600.0
2012-12-31 13:30:00,71.32,71.49,71.11,71.23,43200.0,62.1566,62.3048,61.9736,62.0782,43200.0
2012-12-31 14:00:00,71.22,71.4,71.15,71.34,26500.0,62.0695,62.2263,62.0085,62.1741,26500.0
2012-12-31 14:30:00,71.34,71.69,71.34,71.64,51300.0,62.1741,62.4791,62.1741,62.4355,51300.0
2012-12-31 15:00:00,71.66,71.77,71.41,71.56,103000.0,62.4529,62.5488,62.2351,62.3658,103000.0
2012-12-31 15:30:00,71.57,71.91,71.54,71.91,173700.0,62.3745,62.6708,62.3484,62.6708,173700.0
2013-01-02 09:30:00,72.94,73.9,72.76,73.82,175800.0,63.5685,64.4051,63.4116,64.3354,175800.0
2013-01-02 10:00:00,73.84,74.0,73.67,73.99,94900.0,64.3529,64.4923,64.2047,64.4836,94900.0
2013-01-02 10:30:00,73.99,74.01,73.56,73.56,118600.0,64.4836,64.501,64.1088,64.1088,118600.0
2013-01-02 11:00:00,73.59,73.72,73.52,73.56,64800.0,64.135,64.2483,64.074,64.1088,64800.0
2013-01-02 11:30:00,73.56,73.73,73.51,73.59,107100.0,64.1088,64.257,64.0652,64.135,107100.0
2013-01-02 12:00:00,73.59,73.73,73.54,73.65,71300.0,64.135,64.257,64.0914,64.1873,71300.0
2013-01-02 12:30:00,73.65,73.74,73.64,73.66,62200.0,64.1873,64.2657,64.1785,64.196,62200.0
2013-01-02 13:00:00,73.66,73.72,73.59,73.6,47700.0,64.196,64.2483,64.135,64.1437,47700.0
2013-01-02 13:30:00,73.6,73.69,73.56,73.68,43200.0,64.1437,64.2221,64.1088,64.2134,43200.0
2013-01-02 14:00:00,73.67,73.74,73.59,73.68,91200.0,64.2047,64.2657,64.135,64.2134,91200.0
2013-01-02 14:30:00,73.68,73.69,73.51,73.67,61400.0,64.2134,64.2221,64.0652,64.2047,61400.0
2013-01-02 15:00:00,73.67,73.86,73.67,73.84,144000.0,64.2047,64.3703,64.2047,64.3529,144000.0
2013-01-02 15:30:00,73.84,74.33,73.82,74.33,334200.0,64.3529,64.7799,64.3354,64.7799,334200.0
2013-01-03 09:30:00,74.27,74.74,74.01,74.19,122500.0,64.7276,65.1372,64.501,64.6579,122500.0
2013-01-03 10:00:00,74.18,74.24,73.93,73.99,45600.0,64.6492,64.7015,64.4313,64.4836,45600.0
2013-01-03 10:30:00,74.0,74.12,73.86,73.92,53700.0,64.4923,64.5969,64.3703,64.4226,53700.0
2013-01-03 11:00:00,73.91,74.13,73.87,74.13,47200.0,64.4139,64.6056,64.379,64.6056,47200.0
2013-01-03 11:30:00,74.14,74.25,74.13,74.21,42400.0,64.6143,64.7102,64.6056,64.6753,42400.0
2013-01-03 12:00:00,74.2,74.25,74.13,74.21,34400.0,64.6666,64.7102,64.6056,64.6753,34400.0
2013-01-03 12:30:00,74.21,74.27,74.17,74.26,35300.0,64.6753,64.7276,64.6405,64.7189,35300.0
2013-01-03 13:00:00,74.26,74.31,74.23,74.26,42400.0,64.7189,64.7625,64.6927,64.7189,42400.0
2013-01-03 13:30:00,74.25,74.27,74.15,74.26,43700.0,64.7102,64.7276,64.623,64.7189,43700.0
2013-01-03 14:00:00,74.26,74.31,73.97,74.0,121500.0,64.7189,64.7625,64.4661,64.4923,121500.0
2013-01-03 14:30:00,73.99,74.23,73.91,74.2,61700.0,64.4836,64.6927,64.4139,64.6666,61700.0
2013-01-03 15:00:00,74.19,74.2,73.88,73.99,121400.0,64.6579,64.6666,64.3877,64.4836,121400.0
2013-01-03 15:30:00,73.99,74.11,73.85,74.09,183800.0,64.4836,64.5882,64.3616,64.5707,183800.0
2013-01-04 09:30:00,74.23,74.54,74.0,74.37,54900.0,64.6927,64.9629,64.4923,64.8148,54900.0
2013-01-04 10:00:00,74.42,74.45,74.15,74.25,44800.0,64.8583,64.8845,64.623,64.7102,44800.0
2013-01-04 10:30:00,74.27,74.29,74.09,74.18,38900.0,64.7276,64.745,64.5707,64.6492,38900.0
2013-01-04 11:00:00,74.21,74.36,74.2,74.35,21600.0,64.6753,64.806,64.6666,64.7973,21600.0
2013-01-04 11:30:00,74.36,74.52,74.36,74.41,32800.0,64.806,64.9455,64.806,64.8496,32800.0
2013-01-04 12:00:00,74.42,74.49,74.21,74.24,33800.0,64.8583,64.9193,64.6753,64.7015,33800.0
2013-01-04 12:30:00,74.23,74.23,74.12,74.14,18800.0,64.6927,64.6927,64.5969,64.6143,18800.0
2013-01-04 13:00:00,74.15,74.21,74.12,74.2,15400.0,64.623,64.6753,64.5969,64.6666,15400.0
2013-01-04 13:30:00,74.2,74.27,74.19,74.2,14500.0,64.6666,64.7276,64.6579,64.6666,14500.0
2013-01-04 14:00:00,74.22,74.24,74.15,74.2,20800.0,64.684,64.7015,64.623,64.6666,20800.0
2013-01-04 14:30:00,74.2,74.22,74.14,74.21,20700.0,64.6666,64.684,64.6143,64.6753,20700.0
2013-01-04 15:00:00,74.22,74.44,74.19,74.42,41300.0,64.684,64.8758,64.6579,64.8583,41300.0
2013-01-04 15:30:00,74.42,74.46,74.3,74.35,136300.0,64.8583,64.8932,64.7537,64.7973,136300.0
2013-01-07 09:30:00,74.23,74.36,73.62,73.72,67600.0,64.6927,64.806,64.1611,64.2483,67600.0
2013-01-07 10:00:00,73.74,74.02,73.66,73.71,44900.0,64.2657,64.5097,64.196,64.2396,44900.0
2013-01-07 10:30:00,73.71,73.98,73.69,73.79,31900.0,64.2396,64.4749,64.2221,64.3093,31900.0
2013-01-07 11:00:00,73.82,73.87,73.66,73.67,26600.0,64.3354,64.379,64.196,64.2047,26600.0
2013-01-07 11:30:00,73.71,73.77,73.54,73.56,34500.0,64.2396,64.2918,64.0914,64.1088,34500.0
2013-01-07 12:00:00,73.56,73.65,73.5,73.63,126800.0,64.1088,64.1873,64.0565,64.1698,126800.0
2013-01-07 12:30:00,73.64,73.69,73.5,73.52,48000.0,64.1785,64.2221,64.0565,64.074,48000.0
2013-01-07 13:00:00,73.52,73.57,73.48,73.52,28600.0,64.074,64.1175,64.0391,64.074,28600.0
2013-01-07 13:30:00,73.52,73.68,73.5,73.66,27000.0,64.074,64.2134,64.0565,64.196,27000.0
2013-01-07 14:00:00,73.64,73.72,73.61,73.7,28900.0,64.1785,64.2483,64.1524,64.2308,28900.0
2013-01-07 14:30:00,73.68,73.72,73.62,73.69,37500.0,64.2134,64.2483,64.1611,64.2221,37500.0
2013-01-07 15:00:00,73.7,73.79,73.65,73.77,42500.0,64.2308,64.3093,64.1873,64.2918,42500.0
2013-01-07 15:30:00,73.77,73.91,73.6,73.9,173000.0,64.2918,64.4139,64.1437,64.4051,173000.0
2013-01-08 09:30:00,72.3,73.56,72.3,73.04,164200.0,63.0107,64.1088,63.0107,63.6556,164200.0
2013-01-08 10:00:00,73.04,73.06,72.76,72.91,108900.0,63.6556,63.6731,63.4116,63.5423,108900.0
2013-01-08 10:30:00,72.91,72.97,72.62,72.68,73900.0,63.5423,63.5946,63.2896,63.3419,73900.0
2013-01-08 11:00:00,72.69,72.69,72.55,72.58,82600.0,63.3506,63.3506,63.2286,63.2547,82600.0
2013-01-08 11:30:00,72.59,73.01,72.58,72.76,65500.0,63.2635,63.6295,63.2547,63.4116,65500.0
2013-01-08 12:00:00,72.77,72.79,72.67,72.7,38600.0,63.4203,63.4378,63.3332,63.3593,38600.0
2013-01-08 12:30:00,72.7,72.81,72.68,72.78,70800.0,63.3593,63.4552,63.3419,63.429,70800.0
2013-01-08 13:00:00,72.8,73.03,72.79,72.98,36400.0,63.4465,63.6469,63.4378,63.6033,36400.0
2013-01-08 13:30:00,72.98,73.02,72.83,73.02,55400.0,63.6033,63.6382,63.4726,63.6382,55400.0
2013-01-08 14:00:00,73.02,73.08,72.95,73.05,51600.0,63.6382,63.6905,63.5772,63.6644,51600.0
2013-01-08 14:30:00,73.05,73.06,72.95,73.0,59300.0,63.6644,63.6731,63.5772,63.6208,59300.0
2013-01-08 15:00:00,73.0,73.34,72.98,73.23,105100.0,63.6208,63.9171,63.6033,63.8212,105100.0
2013-01-08 15:30:00,73.24,73.26,73.09,73.24,127100.0,63.8299,63.8474,63.6992,63.8299,127100.0
2013-01-09 09:30:00,73.47,73.55,73.04,73.28,71800.0,64.0304,64.1001,63.6556,63.8648,71800.0
2013-01-09 10:00:00,73.3,73.7,73.29,73.59,111400.0,63.8822,64.2308,63.8735,64.135,111400.0
2013-01-09 10:30:00,73.59,73.6,73.3,73.52,115800.0,64.135,64.1437,63.8822,64.074,115800.0
2013-01-09 11:00:00,73.53,73.53,73.34,73.41,51100.0,64.0827,64.0827,63.9171,63.9781,51100.0
2013-01-09 11:30:00,73.41,73.46,73.26,73.37,54900.0,63.9781,64.0217,63.8474,63.9432,54900.0
2013-01-09 12:00:00,73.39,73.47,73.33,73.46,45800.0,63.9607,64.0304,63.9084,64.0217,45800.0
2013-01-09 12:30:00,73.48,73.5,73.33,73.41,37800.0,64.0391,64.0565,63.9084,63.9781,37800.0
2013-01-09 13:00:00,73.41,73.46,73.34,73.43,32900.0,63.9781,64.0217,63.9171,63.9955,32900.0
2013-01-09 13:30:00,73.43,73.45,73.36,73.41,35300.0,63.9955,64.013,63.9345,63.9781,35300.0
2013-01-09 14:00:00,73.4,73.54,73.37,73.43,34200.0,63.9694,64.0914,63.9432,63.9955,34200.0
2013-01-09 14:30:00,73.44,73.48,73.35,73.41,40800.0,64.0042,64.0391,63.9258,63.9781,40800.0
2013-01-09 15:00:00,73.42,73.44,73.23,73.26,82900.0,63.9868,64.0042,63.8212,63.8474,82900.0
2013-01-09 15:30:00,73.27,73.39,73.25,73.36,184000.0,63.8561,63.9607,63.8387,63.9345,184000.0
2013-01-10 09:30:00,73.53,73.61,72.83,73.11,96400.0,64.0827,64.1524,63.4726,63.7166,96400.0
2013-01-10 10:00:00,73.14,73.25,73.06,73.15,54400.0,63.7428,63.8387,63.6731,63.7515,54400.0
2013-01-10 10:30:00,73.14,73.15,72.83,72.83,50800.0,63.7428,63.7515,63.4726,63.4726,50800.0
2013-01-10 11:00:00,72.82,73.12,72.82,73.12,55300.0,63.4639,63.7254,63.4639,63.7254,55300.0
2013-01-10 11:30:00,73.12,73.13,73.02,73.12,49800.0,63.7254,63.7341,63.6382,63.7254,49800.0
2013-01-10 12:00:00,73.14,73.18,73.07,73.18,38700.0,63.7428,63.7776,63.6818,63.7776,38700.0
2013-01-10 12:30:00,73.19,73.29,73.14,73.29,42600.0,63.7864,63.8735,63.7428,63.8735,42600.0
2013-01-10 13:00:00,73.27,73.32,73.09,73.15,41900.0,63.8561,63.8997,63.6992,63.7515,41900.0
2013-01-10 13:30:00,73.15,73.23,73.12,73.23,29100.0,63.7515,63.8212,63.7254,63.8212,29100.0
2013-01-10 14:00:00,73.22,73.29,73.06,73.06,25600.0,63.8125,63.8735,63.6731,63.6731,25600.0
2013-01-10 14:30:00,73.09,73.25,73.04,73.21,49200.0,63.6992,63.8387,63.6556,63.8038,49200.0
2013-01-10 15:00:00,73.22,73.28,73.06,73.11,74700.0,63.8125,63.8648,63.6731,63.7166,74700.0
2013-01-10 15:30:00,73.1,73.19,73.07,73.15,121800.0,63.7079,63.7864,63.6818,63.7515,121800.0
2013-01-11 09:30:00,73.51,73.52,72.71,72.73,114200.0,64.0652,64.074,63.368,63.3855,114200.0
2013-01-11 10:00:00,72.74,72.86,72.62,72.65,68200.0,63.3942,63.4988,63.2896,63.3157,68200.0
2013-01-11 10:30:00,72.66,72.71,72.6,72.67,34300.0,63.3245,63.368,63.2722,63.3332,34300.0
2013-01-11 11:00:00,72.66,72.76,72.6,72.61,45000.0,63.3245,63.4116,63.2722,63.2809,45000.0
2013-01-11 11:30:00,72.6,72.76,72.58,72.72,42000.0,63.2722,63.4116,63.2547,63.3768,42000.0
2013-01-11 12:00:00,72.72,72.81,72.58,72.6,82100.0,63.3768,63.4552,63.2547,63.2722,82100.0
2013-01-11 12:30:00,72.6,72.68,72.57,72.65,35100.0,63.2722,63.3419,63.246,63.3157,35100.0
2013-01-11 13:00:00,72.66,72.85,72.64,72.83,23500.0,63.3245,63.49,63.307,63.4726,23500.0
2013-01-11 13:30:00,72.82,72.88,72.73,72.8,29200.0,63.4639,63.5162,63.3855,63.4465,29200.0
2013-01-11 14:00:00,72.79,72.82,72.77,72.81,24200.0,63.4378,63.4639,63.4203,63.4552,24200.0
2013-01-11 14:30:00,72.82,72.85,72.73,72.74,35900.0,63.4639,63.49,63.3855,63.3942,35900.0
2013-01-11 15:00:00,72.74,72.93,72.67,72.85,64300.0,63.3942,63.5598,63.3332,63.49,64300.0
2013-01-11 15:30:00,72.86,72.88,72.63,72.82,150900.0,63.4988,63.5162,63.2983,63.4639,150900.0
2013-01-14 09:30:00,72.91,73.08,72.8,72.91,57800.0,63.5423,63.6905,63.4465,63.5423,57800.0
2013-01-14 10:00:00,72.89,72.89,72.55,72.66,23900.0,63.5249,63.5249,63.2286,63.3245,23900.0
2013-01-14 10:30:00,72.64,72.75,72.6,72.73,22800.0,63.307,63.4029,63.2722,63.3855,22800.0
2013-01-14 11:00:00,72.73,72.87,72.73,72.81,26800.0,63.3855,63.5075,63.3855,63.4552,26800.0
2013-01-14 11:30:00,72.81,72.83,72.69,72.71,26300.0,63.4552,63.4726,63.3506,63.368,26300.0
2013-01-14 12:00:00,72.71,72.75,72.59,72.59,19700.0,63.368,63.4029,63.2635,63.2635,19700.0
2013-01-14 12:30:00,72.59,72.72,72.58,72.7,23800.0,63.2635,63.3768,63.2547,63.3593,23800.0
2013-01-14 13:00:00,72.7,72.82,72.64,72.75,84300.0,63.3593,63.4639,63.307,63.4029,84300.0
2013-01-14 13:30:00,72.75,72.82,72.73,72.79,20000.0,63.4029,63.4639,63.3855,63.4378,20000.0
2013-01-14 14:00:00,72.79,72.88,72.78,72.84,23000.0,63.4378,63.5162,63.429,63.4813,23000.0
2013-01-14 14:30:00,72.86,72.87,72.71,72.71,42400.0,63.4988,63.5075,63.368,63.368,42400.0
2013-01-14 15:00:00,72.72,72.87,72.68,72.87,92000.0,63.3768,63.5075,63.3419,63.5075,92000.0
2013-01-14 15:30:00,72.87,72.95,72.76,72.93,232500.0,63.5075,63.5772,63.4116,63.5598,232500.0
2013-01-15 09:30:00,72.54,72.99,72.46,72.93,62500.0,63.2199,63.6121,63.1502,63.5598,62500.0
2013-01-15 10:00:00,72.92,73.1,72.91,73.02,34600.0,63.5511,63.7079,63.5423,63.6382,34600.0
2013-01-15 10:30:00,73.05,73.38,73.02,73.36,38700.0,63.6644,63.952,63.6382,63.9345,38700.0
2013-01-15 11:00:00,73.34,73.37,73.23,73.28,59800.0,63.9171,63.9432,63.8212,63.8648,59800.0
2013-01-15 11:30:00,73.26,73.39,73.23,73.36,45200.0,63.8474,63.9607,63.8212,63.9345,45200.0
2013-01-15 12:00:00,73.34,73.35,73.21,73.23,27500.0,63.9171,63.9258,63.8038,63.8212,27500.0
2013-01-15 12:30:00,73.21,73.33,73.2,73.23,27600.0,63.8038,63.9084,63.7951,63.8212,27600.0
2013-01-15 13:00:00,73.23,73.26,73.15,73.23,40700.0,63.8212,63.8474,63.7515,63.8212,40700.0
2013-01-15 13:30:00,73.22,73.3,73.15,73.15,54500.0,63.8125,63.8822,63.7515,63.7515,54500.0
2013-01-15 14:00:00,73.16,73.16,72.94,72.94,36500.0,63.7602,63.7602,63.5685,63.5685,36500.0
2013-01-15 14:30:00,72.92,73.08,72.9,73.01,55500.0,63.5511,63.6905,63.5336,63.6295,55500.0
2013-01-15 15:00:00,73.03,73.09,72.99,73.04,47000.0,63.6469,63.6992,63.6121,63.6556,47000.0
2013-01-15 15:30:00,73.03,73.15,73.03,73.12,117500.0,63.6469,63.7515,63.6469,63.7254,117500.0
2013-01-16 09:30:00,72.93,73.05,72.69,72.87,132800.0,63.5598,63.6644,63.3506,63.5075,132800.0
2013-01-16 10:00:00,72.85,72.9,72.66,72.83,36500.0,63.49,63.5336,63.3245,63.4726,36500.0
2013-01-16 10:30:00,72.84,72.9,72.75,72.75,50500.0,63.4813,63.5336,63.4029,63.4029,50500.0
2013-01-16 11:00:00,72.77,72.86,72.74,72.82,31400.0,63.4203,63.4988,63.3942,63.4639,31400.0
2013-01-16 11:30:00,72.82,72.84,72.72,72.75,27600.0,63.4639,63.4813,63.3768,63.4029,27600.0
2013-01-16 12:00:00,72.74,72.8,72.66,72.69,20300.0,63.3942,63.4465,63.3245,63.3506,20300.0
2013-01-16 12:30:00,72.69,72.78,72.67,72.75,24700.0,63.3506,63.429,63.3332,63.4029,24700.0
2013-01-16 13:00:00,72.76,72.86,72.74,72.84,38900.0,63.4116,63.4988,63.3942,63.4813,38900.0
2013-01-16 13:30:00,72.85,72.87,72.8,72.82,24500.0,63.49,63.5075,63.4465,63.4639,24500.0
2013-01-16 14:00:00,72.81,72.89,72.77,72.79,18200.0,63.4552,63.5249,63.4203,63.4378,18200.0
2013-01-16 14:30:00,72.79,72.92,72.78,72.85,37500.0,63.4378,63.5511,63.429,63.49,37500.0
2013-01-16 15:00:00,72.87,72.87,72.79,72.83,56700.0,63.5075,63.5075,63.4378,63.4726,56700.0
2013-01-16 15:30:00,72.83,72.92,72.81,72.84,161800.0,63.4726,63.5511,63.4552,63.4813,161800.0
2013-01-17 09:30:00,73.16,73.22,72.92,73.14,66200.0,63.7602,63.8125,63.5511,63.7428,66200.0
2013-01-17 10:00:00,73.14,73.32,73.04,73.26,36300.0,63.7428,63.8997,63.6556,63.8474,36300.0
2013-01-17 10:30:00,73.23,73.23,72.99,73.01,16400.0,63.8212,63.8212,63.6121,63.6295,16400.0
2013-01-17 11:00:00,73.06,73.13,73.02,73.11,14500.0,63.6731,63.7341,63.6382,63.7166,14500.0
2013-01-17 11:30:00,73.12,73.5,73.11,73.48,54700.0,63.7254,64.0565,63.7166,64.0391,54700.0
2013-01-17 12:00:00,73.48,73.67,73.44,73.67,39400.0,64.0391,64.2047,64.0042,64.2047,39400.0
2013-01-17 12:30:00,73.66,73.76,73.63,73.64,26900.0,64.196,64.2831,64.1698,64.1785,26900.0
2013-01-17 13:00:00,73.65,73.68,73.59,73.67,17300.0,64.1873,64.2134,64.135,64.2047,17300.0
2013-01-17 13:30:00,73.67,73.69,73.55,73.66,27300.0,64.2047,64.2221,64.1001,64.196,27300.0
2013-01-17 14:00:00,73.66,73.72,73.64,73.65,30900.0,64.196,64.2483,64.1785,64.1873,30900.0
2013-01-17 14:30:00,73.64,73.64,73.48,73.49,35400.0,64.1785,64.1785,64.0391,64.0478,35400.0
2013-01-17 15:00:00,73.49,73.55,73.47,73.52,40800.0,64.0478,64.1001,64.0304,64.074,40800.0
2013-01-17 15:30:00,73.51,73.53,73.3,73.31,124300.0,64.0652,64.0827,63.8822,63.8909,124300.0
2013-01-18 09:30:00,73.61,73.77,73.02,73.09,245100.0,64.1524,64.2918,63.6382,63.6992,245100.0
2013-01-18 10:00:00,73.11,73.45,73.1,73.39,72600.0,63.7166,64.013,63.7079,63.9607,72600.0
2013-01-18 10:30:00,73.39,73.57,73.38,73.47,42100.0,63.9607,64.1175,63.952,64.0304,42100.0
2013-01-18 11:00:00,73.46,73.56,73.33,73.54,55600.0,64.0217,64.1088,63.9084,64.0914,55600.0
2013-01-18 11:30:00,73.53,73.57,73.26,73.33,31800.0,64.0827,64.1175,63.8474,63.9084,31800.0
2013-01-18 12:00:00,73.32,73.37,73.26,73.28,27700.0,63.8997,63.9432,63.8474,63.8648,27700.0
2013-01-18 12:30:00,73.27,73.42,73.26,73.38,17300.0,63.8561,63.9868,63.8474,63.952,17300.0
2013-01-18 13:00:00,73.37,73.51,73.36,73.43,19100.0,63.9432,64.0652,63.9345,63.9955,19100.0
2013-01-18 13:30:00,73.44,73.52,73.41,73.48,24400.0,64.0042,64.074,63.9781,64.0391,24400.0
2013-01-18 14:00:00,73.48,73.61,73.46,73.59,16200.0,64.0391,64.1524,64.0217,64.135,16200.0
2013-01-18 14:30:00,73.59,73.73,73.53,73.64,31300.0,64.135,64.257,64.0827,64.1785,31300.0
2013-01-18 15:00:00,73.63,73.78,73.56,73.71,53000.0,64.1698,64.3006,64.1088,64.2396,53000.0
2013-01-18 15:30:00,73.72,73.87,73.67,73.82,153400.0,64.2483,64.379,64.2047,64.3354,153400.0
2013-01-22 09:30:00,73.63,74.0,73.47,74.0,88500.0,64.1698,64.4923,64.0304,64.4923,88500.0
2013-01-22 10:00:00,73.97,74.2,73.79,73.8,143900.0,64.4661,64.6666,64.3093,64.318,143900.0
2013-01-22 10:30:00,73.81,73.97,73.72,73.81,89400.0,64.3267,64.4661,64.2483,64.3267,89400.0
2013-01-22 11:00:00,73.79,73.87,73.75,73.76,55300.0,64.3093,64.379,64.2744,64.2831,55300.0
2013-01-22 11:30:00,73.76,73.94,73.75,73.9,47300.0,64.2831,64.44,64.2744,64.4051,47300.0
2013-01-22 12:00:00,73.9,73.92,73.86,73.91,74400.0,64.4051,64.4226,64.3703,64.4139,74400.0
2013-01-22 12:30:00,73.91,73.92,73.82,73.84,47700.0,64.4139,64.4226,64.3354,64.3529,47700.0
2013-01-22 13:00:00,73.84,73.84,73.66,73.78,40900.0,64.3529,64.3529,64.196,64.3006,40900.0
2013-01-22 13:30:00,73.78,73.85,73.74,73.79,31400.0,64.3006,64.3616,64.2657,64.3093,31400.0
2013-01-22 14:00:00,73.79,73.91,73.79,73.88,98900.0,64.3093,64.4139,64.3093,64.3877,98900.0
2013-01-22 14:30:00,73.87,73.97,73.86,73.96,52000.0,64.379,64.4661,64.3703,64.4574,52000.0
2013-01-22 15:00:00,73.96,73.97,73.83,73.93,81100.0,64.4574,64.4661,64.3441,64.4313,81100.0
2013-01-22 15:30:00,73.93,74.18,73.92,74.16,176300.0,64.4313,64.6492,64.4226,64.6317,176300.0
2013-01-23 09:30:00,74.0,74.02,73.75,73.75,66300.0,64.4923,64.5097,64.2744,64.2744,66300.0
2013-01-23 10:00:00,73.76,73.91,73.67,73.67,32200.0,64.2831,64.4139,64.2047,64.2047,32200.0
2013-01-23 10:30:00,73.66,73.66,73.34,73.44,49100.0,64.196,64.196,63.9171,64.0042,49100.0
2013-01-23 11:00:00,73.44,73.58,73.35,73.37,51500.0,64.0042,64.1263,63.9258,63.9432,51500.0
2013-01-23 11:30:00,73.36,73.4,73.22,73.24,46200.0,63.9345,63.9694,63.8125,63.8299,46200.0
2013-01-23 12:00:00,73.25,73.29,73.21,73.23,27700.0,63.8387,63.8735,63.8038,63.8212,27700.0
2013-01-23 12:30:00,73.23,73.24,73.15,73.16,27900.0,63.8212,63.8299,63.7515,63.7602,27900.0
2013-01-23 13:00:00,73.17,73.22,73.16,73.19,20000.0,63.7689,63.8125,63.7602,63.7864,20000.0
2013-01-23 13:30:00,73.2,73.45,73.17,73.41,204600.0,63.7951,64.013,63.7689,63.9781,204600.0
2013-01-23 14:00:00,73.42,73.52,73.33,73.41,75900.0,63.9868,64.074,63.9084,63.9781,75900.0
2013-01-23 14:30:00,73.4,73.52,73.39,73.47,112700.0,63.9694,64.074,63.9607,64.0304,112700.0
2013-01-23 15:00:00,73.48,73.52,73.37,73.37,88900.0,64.0391,64.074,63.9432,63.9432,88900.0
2013-01-23 15:30:00,73.37,73.41,73.31,73.39,133600.0,63.9432,63.9781,63.8909,63.9607,133600.0
2013-01-24 09:30:00,73.47,73.67,73.33,73.51,118000.0,64.0304,64.2047,63.9084,64.0652,118000.0
2013-01-24 10:00:00,73.51,73.62,73.39,73.49,33000.0,64.0652,64.1611,63.9607,64.0478,33000.0
2013-01-24 10:30:00,73.53,73.63,73.41,73.58,60300.0,64.0827,64.1698,63.9781,64.1263,60300.0
2013-01-24 11:00:00,73.58,73.7,73.56,73.65,65400.0,64.1263,64.2308,64.1088,64.1873,65400.0
2013-01-24 11:30:00,73.65,73.72,73.63,73.65,26400.0,64.1873,64.2483,64.1698,64.1873,26400.0
2013-01-24 12:00:00,73.67,73.68,73.59,73.65,18400.0,64.2047,64.2134,64.135,64.1873,18400.0
2013-01-24 12:30:00,73.63,73.64,73.41,73.41,39000.0,64.1698,64.1785,63.9781,63.9781,39000.0
2013-01-24 13:00:00,73.41,73.46,73.32,73.38,27700.0,63.9781,64.0217,63.8997,63.952,27700.0
2013-01-24 13:30:00,73.41,73.41,73.1,73.14,42000.0,63.9781,63.9781,63.7079,63.7428,42000.0
2013-01-24 14:00:00,73.14,73.14,73.02,73.06,37300.0,63.7428,63.7428,63.6382,63.6731,37300.0
2013-01-24 14:30:00,73.05,73.11,73.03,73.06,61200.0,63.6644,63.7166,63.6469,63.6731,61200.0
2013-01-24 15:00:00,73.06,73.2,73.03,73.2,79900.0,63.6731,63.7951,63.6469,63.7951,79900.0
2013-01-24 15:30:00,73.2,73.32,73.09,73.16,211100.0,63.7951,63.8997,63.6992,63.7602,211100.0
2013-01-25 09:30:00,73.43,73.5,73.06,73.28,53100.0,63.9955,64.0565,63.6731,63.8648,53100.0
2013-01-25 10:00:00,73.29,73.29,72.92,72.92,37500.0,63.8735,63.8735,63.5511,63.5511,37500.0
2013-01-25 10:30:00,72.88,73.03,72.78,73.0,39800.0,63.5162,63.6469,63.429,63.6208,39800.0
2013-01-25 11:00:00,73.01,73.17,72.92,73.07,38400.0,63.6295,63.7689,63.5511,63.6818,38400.0
2013-01-25 11:30:00,73.08,73.25,73.04,73.16,39900.0,63.6905,63.8387,63.6556,63.7602,39900.0
2013-01-25 12:00:00,73.16,73.44,73.16,73.36,26500.0,63.7602,64.0042,63.7602,63.9345,26500.0
2013-01-25 12:30:00,73.35,73.41,73.29,73.3,18500.0,63.9258,63.9781,63.8735,63.8822,18500.0
2013-01-25 13:00:00,73.28,73.36,73.23,73.23,19700.0,63.8648,63.9345,63.8212,63.8212,19700.0
2013-01-25 13:30:00,73.22,73.38,73.22,73.29,58500.0,63.8125,63.952,63.8125,63.8735,58500.0
2013-01-25 14:00:00,73.28,73.52,73.28,73.45,35600.0,63.8648,64.074,63.8648,64.013,35600.0
2013-01-25 14:30:00,73.45,73.46,73.31,73.35,38400.0,64.013,64.0217,63.8909,63.9258,38400.0
2013-01-25 15:00:00,73.35,73.45,73.33,73.45,56100.0,63.9258,64.013,63.9084,64.013,56100.0
2013-01-25 15:30:00,73.43,73.47,73.25,73.46,159300.0,63.9955,64.0304,63.8387,64.0217,159300.0
2013-01-28 09:30:00,73.33,73.7,73.15,73.22,64500.0,63.9084,64.2308,63.7515,63.8125,64500.0
2013-01-28 10:00:00,73.21,73.25,73.01,73.19,33000.0,63.8038,63.8387,63.6295,63.7864,33000.0
2013-01-28 10:30:00,73.21,73.24,72.81,72.9,33700.0,63.8038,63.8299,63.4552,63.5336,33700.0
2013-01-28 11:00:00,72.9,72.9,72.75,72.84,38900.0,63.5336,63.5336,63.4029,63.4813,38900.0
2013-01-28 11:30:00,72.85,72.86,72.78,72.83,35100.0,63.49,63.4988,63.429,63.4726,35100.0
2013-01-28 12:00:00,72.83,72.84,72.79,72.82,35100.0,63.4726,63.4813,63.4378,63.4639,35100.0
2013-01-28 12:30:00,72.82,72.86,72.75,72.78,21100.0,63.4639,63.4988,63.4029,63.429,21100.0
2013-01-28 13:00:00,72.8,72.8,72.63,72.63,24600.0,63.4465,63.4465,63.2983,63.2983,24600.0
2013-01-28 13:30:00,72.63,72.75,72.62,72.74,21800.0,63.2983,63.4029,63.2896,63.3942,21800.0
2013-01-28 14:00:00,72.74,72.86,72.7,72.83,33700.0,63.3942,63.4988,63.3593,63.4726,33700.0
2013-01-28 14:30:00,72.84,72.9,72.78,72.87,30300.0,63.4813,63.5336,63.429,63.5075,30300.0
2013-01-28 15:00:00,72.87,72.88,72.61,72.61,93600.0,63.5075,63.5162,63.2809,63.2809,93600.0
2013-01-28 15:30:00,72.61,72.71,72.56,72.65,126400.0,63.2809,63.368,63.2373,63.3157,126400.0
2013-01-29 09:30:00,72.45,72.64,72.19,72.2,55700.0,63.1414,63.307,62.9148,62.9236,55700.0
2013-01-29 10:00:00,72.18,72.4,72.03,72.34,53800.0,62.9061,63.0979,62.7754,63.0456,53800.0
2013-01-29 10:30:00,72.34,72.56,72.25,72.52,58000.0,63.0456,63.2373,62.9671,63.2024,58000.0
2013-01-29 11:00:00,72.53,72.87,72.51,72.85,24200.0,63.2112,63.5075,63.1937,63.49,24200.0
2013-01-29 11:30:00,72.84,72.84,72.62,72.62,23200.0,63.4813,63.4813,63.2896,63.2896,23200.0
2013-01-29 12:00:00,72.61,72.74,72.54,72.64,30400.0,63.2809,63.3942,63.2199,63.307,30400.0
2013-01-29 12:30:00,72.67,72.89,72.65,72.82,18100.0,63.3332,63.5249,63.3157,63.4639,18100.0
2013-01-29 13:00:00,72.82,72.9,72.79,72.89,21400.0,63.4639,63.5336,63.4378,63.5249,21400.0
2013-01-29 13:30:00,72.88,72.97,72.87,72.93,19600.0,63.5162,63.5946,63.5075,63.5598,19600.0
2013-01-29 14:00:00,72.92,72.98,72.87,72.88,20900.0,63.5511,63.6033,63.5075,63.5162,20900.0
2013-01-29 14:30:00,72.88,72.98,72.84,72.91,30900.0,63.5162,63.6033,63.4813,63.5423,30900.0
2013-01-29 15:00:00,72.92,73.02,72.9,72.98,49300.0,63.5511,63.6382,63.5336,63.6033,49300.0
2013-01-29 15:30:00,72.96,72.98,72.83,72.88,85900.0,63.5859,63.6033,63.4726,63.5162,85900.0
2013-01-30 09:30:00,72.99,73.0,72.69,72.81,90700.0,63.6121,63.6208,63.3506,63.4552,90700.0
2013-01-30 10:00:00,72.8,72.94,72.72,72.85,64200.0,63.4465,63.5685,63.3768,63.49,64200.0
2013-01-30 10:30:00,72.87,72.91,72.75,72.81,52100.0,63.5075,63.5423,63.4029,63.4552,52100.0
2013-01-30 11:00:00,72.81,72.89,72.75,72.77,38900.0,63.4552,63.5249,63.4029,63.4203,38900.0
2013-01-30 11:30:00,72.77,72.77,72.63,72.65,20400.0,63.4203,63.4203,63.2983,63.3157,20400.0
2013-01-30 12:00:00,72.65,72.65,72.43,72.45,28500.0,63.3157,63.3157,63.124,63.1414,28500.0
2013-01-30 12:30:00,72.45,72.65,72.45,72.65,18600.0,63.1414,63.3157,63.1414,63.3157,18600.0
2013-01-30 13:00:00,72.65,72.74,72.65,72.74,22800.0,63.3157,63.3942,63.3157,63.3942,22800.0
2013-01-30 13:30:00,72.75,72.77,72.58,72.59,23800.0,63.4029,63.4203,63.2547,63.2635,23800.0
2013-01-30 14:00:00,72.59,72.59,72.4,72.45,29300.0,63.2635,63.2635,63.0979,63.1414,29300.0
2013-01-30 14:30:00,72.46,72.5,72.32,72.38,48400.0,63.1502,63.185,63.0281,63.0804,48400.0
2013-01-30 15:00:00,72.39,72.46,72.19,72.23,48500.0,63.0892,63.1502,62.9148,62.9497,48500.0
2013-01-30 15:30:00,72.22,72.34,72.17,72.24,177600.0,62.941,63.0456,62.8974,62.9584,177600.0
2013-01-31 09:30:00,72.12,72.54,71.99,72.51,73800.0,62.8538,63.2199,62.7405,63.1937,73800.0
2013-01-31 10:00:00,72.48,72.58,72.45,72.5,43300.0,63.1676,63.2547,63.1414,63.185,43300.0
2013-01-31 10:30:00,72.48,72.64,72.47,72.58,47800.0,63.1676,63.307,63.1589,63.2547,47800.0
2013-01-31 11:00:00,72.56,72.57,72.49,72.5,23600.0,63.2373,63.246,63.1763,63.185,23600.0
2013-01-31 11:30:00,72.5,72.6,72.45,72.55,36500.0,63.185,63.2722,63.1414,63.2286,36500.0
2013-01-31 12:00:00,72.56,72.92,72.56,72.91,49300.0,63.2373,63.5511,63.2373,63.5423,49300.0
2013-01-31 12:30:00,72.9,72.97,72.87,72.9,26200.0,63.5336,63.5946,63.5075,63.5336,26200.0
2013-01-31 13:00:00,72.9,72.94,72.84,72.87,38900.0,63.5336,63.5685,63.4813,63.5075,38900.0
2013-01-31 13:30:00,72.87,72.94,72.85,72.92,29500.0,63.5075,63.5685,63.49,63.5511,29500.0
2013-01-31 14:00:00,72.92,72.97,72.79,72.81,37900.0,63.5511,63.5946,63.4378,63.4552,37900.0
2013-01-31 14:30:00,72.82,72.85,72.74,72.76,47700.0,63.4639,63.49,63.3942,63.4116,47700.0
2013-01-31 15:00:00,72.75,72.78,72.67,72.71,93400.0,63.4029,63.429,63.3332,63.368,93400.0
2013-01-31 15:30:00,72.7,72.71,72.35,72.4,349800.0,63.3593,63.368,63.0543,63.0979,349800.0
2013-02-01 09:30:00,72.79,72.89,72.45,72.45,63100.0,63.4378,63.5249,63.1414,63.1414,63100.0
2013-02-01 10:00:00,72.5,73.27,72.5,73.26,60100.0,63.185,63.8561,63.185,63.8474,60100.0
2013-02-01 10:30:00,73.26,73.44,73.24,73.4,57600.0,63.8474,64.0042,63.8299,63.9694,57600.0
2013-02-01 11:00:00,73.4,73.69,73.4,73.69,53900.0,63.9694,64.2221,63.9694,64.2221,53900.0
2013-02-01 11:30:00,73.68,73.89,73.68,73.81,52500.0,64.2134,64.3964,64.2134,64.3267,52500.0
2013-02-01 12:00:00,73.79,73.99,73.79,73.96,59300.0,64.3093,64.4836,64.3093,64.4574,59300.0
2013-02-01 12:30:00,73.95,73.96,73.71,73.78,52400.0,64.4487,64.4574,64.2396,64.3006,52400.0
2013-02-01 13:00:00,73.78,73.78,73.59,73.59,49500.0,64.3006,64.3006,64.135,64.135,49500.0
2013-02-01 13:30:00,73.59,73.68,73.55,73.62,38800.0,64.135,64.2134,64.1001,64.1611,38800.0
2013-02-01 14:00:00,73.61,73.77,73.61,73.7,50800.0,64.1524,64.2918,64.1524,64.2308,50800.0
2013-02-01 14:30:00,73.7,73.73,73.61,73.73,42000.0,64.2308,64.257,64.1524,64.257,42000.0
2013-02-01 15:00:00,73.72,73.74,73.65,73.67,68600.0,64.2483,64.2657,64.1873,64.2047,68600.0
2013-02-01 15:30:00,73.66,73.96,73.64,73.89,212900.0,64.196,64.4574,64.1785,64.3964,212900.0
2013-02-04 09:30:00,73.5,73.62,73.04,73.46,100500.0,64.0565,64.1611,63.6556,64.0217,100500.0
2013-02-04 10:00:00,73.44,73.46,73.02,73.15,61100.0,64.0042,64.0217,63.6382,63.7515,61100.0
2013-02-04 10:30:00,73.13,73.18,72.92,73.07,67000.0,63.7341,63.7776,63.5511,63.6818,67000.0
2013-02-04 11:00:00,73.07,73.31,73.05,73.3,54200.0,63.6818,63.8909,63.6644,63.8822,54200.0
2013-02-04 11:30:00,73.29,73.45,73.2,73.3,831600.0,63.8735,64.013,63.7951,63.8822,831600.0
2013-02-04 12:00:00,73.3,73.37,73.22,73.34,72600.0,63.8822,63.9432,63.8125,63.9171,72600.0
2013-02-04 12:30:00,73.31,73.37,73.24,73.26,38200.0,63.8909,63.9432,63.8299,63.8474,38200.0
2013-02-04 13:00:00,73.25,73.36,73.23,73.26,45700.0,63.8387,63.9345,63.8212,63.8474,45700.0
2013-02-04 13:30:00,73.26,73.29,73.23,73.25,94500.0,63.8474,63.8735,63.8212,63.8387,94500.0
2013-02-04 14:00:00,73.25,73.31,73.2,73.29,121600.0,63.8387,63.8909,63.7951,63.8735,121600.0
2013-02-04 14:30:00,73.29,73.31,73.24,73.26,63300.0,63.8735,63.8909,63.8299,63.8474,63300.0
2013-02-04 15:00:00,73.25,73.32,73.24,73.25,92300.0,63.8387,63.8997,63.8299,63.8387,92300.0
2013-02-04 15:30:00,73.25,73.3,73.2,73.29,277900.0,63.8387,63.8822,63.7951,63.8735,277900.0
2013-02-05 09:30:00,73.68,74.18,73.43,74.05,69600.0,64.2134,64.6492,63.9955,64.5359,69600.0
2013-02-05 10:00:00,74.07,74.08,73.88,74.0,72600.0,64.5533,64.562,64.3877,64.4923,72600.0
2013-02-05 10:30:00,74.0,74.1,73.91,73.99,37100.0,64.4923,64.5794,64.4139,64.4836,37100.0
2013-02-05 11:00:00,73.98,74.05,73.97,74.0,55600.0,64.4749,64.5359,64.4661,64.4923,55600.0
2013-02-05 11:30:00,74.01,74.04,73.99,74.01,33400.0,64.501,64.5272,64.4836,64.501,33400.0
2013-02-05 12:00:00,74.01,74.06,73.99,74.01,43300.0,64.501,64.5446,64.4836,64.501,43300.0
2013-02-05 12:30:00,74.01,74.16,73.99,74.13,38300.0,64.501,64.6317,64.4836,64.6056,38300.0
2013-02-05 13:00:00,74.13,74.27,74.1,74.25,55900.0,64.6056,64.7276,64.5794,64.7102,55900.0
2013-02-05 13:30:00,74.25,74.32,74.24,74.32,40200.0,64.7102,64.7712,64.7015,64.7712,40200.0
2013-02-05 14:00:00,74.33,74.38,74.26,74.3,33300.0,64.7799,64.8235,64.7189,64.7537,33300.0
2013-02-05 14:30:00,74.3,74.53,74.3,74.5,62100.0,64.7537,64.9542,64.7537,64.9281,62100.0
2013-02-05 15:00:00,74.5,74.52,74.29,74.29,67600.0,64.9281,64.9455,64.745,64.745,67600.0
2013-02-05 15:30:00,74.29,74.34,74.24,74.3,186500.0,64.745,64.7886,64.7015,64.7537,186500.0
2013-02-06 09:30:00,73.93,74.18,73.69,73.94,79200.0,64.4313,64.6492,64.2221,64.44,79200.0
2013-02-06 10:00:00,73.95,74.05,73.82,73.92,39900.0,64.4487,64.5359,64.3354,64.4226,39900.0
2013-02-06 10:30:00,73.92,74.01,73.76,73.84,57100.0,64.4226,64.501,64.2831,64.3529,57100.0
2013-02-06 11:00:00,73.85,74.1,73.82,74.0,37800.0,64.3616,64.5794,64.3354,64.4923,37800.0
2013-02-06 11:30:00,73.99,74.19,73.95,74.19,50800.0,64.4836,64.6579,64.4487,64.6579,50800.0
2013-02-06 12:00:00,74.17,74.3,74.15,74.24,38000.0,64.6405,64.7537,64.623,64.7015,38000.0
2013-02-06 12:30:00,74.25,74.35,74.21,74.29,49800.0,64.7102,64.7973,64.6753,64.745,49800.0
2013-02-06 13:00:00,74.29,74.36,74.2,74.29,65800.0,64.745,64.806,64.6666,64.745,65800.0
2013-02-06 13:30:00,74.29,74.38,74.16,74.2,100800.0,64.745,64.8235,64.6317,64.6666,100800.0
2013-02-06 14:00:00,74.2,74.23,74.14,74.16,36500.0,64.6666,64.6927,64.6143,64.6317,36500.0
2013-02-06 14:30:00,74.16,74.19,74.02,74.08,38100.0,64.6317,64.6579,64.5097,64.562,38100.0
2013-02-06 15:00:00,74.09,74.13,73.93,74.05,50700.0,64.5707,64.6056,64.4313,64.5359,50700.0
2013-02-06 15:30:00,74.06,74.06,73.95,74.05,112100.0,64.5446,64.5446,64.4487,64.5359,112100.0
2013-02-07 09:30:00,73.82,73.95,73.45,73.68,91600.0,64.3354,64.4487,64.013,64.2134,91600.0
2013-02-07 10:00:00,73.64,73.7,73.1,73.1,52700.0,64.1785,64.2308,63.7079,63.7079,52700.0
2013-02-07 10:30:00,73.11,73.14,72.82,73.01,59900.0,63.7166,63.7428,63.4639,63.6295,59900.0
2013-02-07 11:00:00,73.01,73.08,72.89,72.95,43500.0,63.6295,63.6905,63.5249,63.5772,43500.0
2013-02-07 11:30:00,72.97,73.02,72.78,72.88,33800.0,63.5946,63.6382,63.429,63.5162,33800.0
2013-02-07 12:00:00,72.88,73.08,72.83,73.05,47300.0,63.5162,63.6905,63.4726,63.6644,47300.0
2013-02-07 12:30:00,73.03,73.21,73.03,73.09,26500.0,63.6469,63.8038,63.6469,63.6992,26500.0
2013-02-07 13:00:00,73.06,73.08,72.93,73.06,29700.0,63.6731,63.6905,63.5598,63.6731,29700.0
2013-02-07 13:30:00,73.05,73.33,73.04,73.31,35700.0,63.6644,63.9084,63.6556,63.8909,35700.0
2013-02-07 14:00:00,73.32,73.38,73.09,73.14,33300.0,63.8997,63.952,63.6992,63.7428,33300.0
2013-02-07 14:30:00,73.14,73.26,73.06,73.23,30700.0,63.7428,63.8474,63.6731,63.8212,30700.0
2013-02-07 15:00:00,73.22,73.29,73.14,73.22,59300.0,63.8125,63.8735,63.7428,63.8125,59300.0
2013-02-07 15:30:00,73.22,73.44,73.12,73.44,224100.0,63.8125,64.0042,63.7254,64.0042,224100.0
2013-02-08 09:30:00,73.46,74.13,73.43,74.11,82200.0,64.0217,64.6056,63.9955,64.5882,82200.0
2013-02-08 10:00:00,74.08,74.11,73.78,73.86,46700.0,64.562,64.5882,64.3006,64.3703,46700.0
2013-02-08 10:30:00,73.86,74.27,73.86,74.12,37400.0,64.3703,64.7276,64.3703,64.5969,37400.0
2013-02-08 11:00:00,74.09,74.35,73.99,74.23,53600.0,64.5707,64.7973,64.4836,64.6927,53600.0
2013-02-08 11:30:00,74.22,74.23,74.08,74.16,29400.0,64.684,64.6927,64.562,64.6317,29400.0
2013-02-08 12:00:00,74.17,74.26,74.12,74.13,23500.0,64.6405,64.7189,64.5969,64.6056,23500.0
2013-02-08 12:30:00,74.12,74.26,74.09,74.24,26600.0,64.5969,64.7189,64.5707,64.7015,26600.0
2013-02-08 13:00:00,74.21,74.21,74.04,74.06,26900.0,64.6753,64.6753,64.5272,64.5446,26900.0
2013-02-08 13:30:00,74.05,74.38,74.04,74.38,43300.0,64.5359,64.8235,64.5272,64.8235,43300.0
2013-02-08 14:00:00,74.37,74.47,74.27,74.27,53100.0,64.8148,64.9019,64.7276,64.7276,53100.0
2013-02-08 14:30:00,74.28,74.28,74.14,74.18,39800.0,64.7363,64.7363,64.6143,64.6492,39800.0
2013-02-08 15:00:00,74.17,74.37,74.17,74.33,55500.0,64.6405,64.8148,64.6405,64.7799,55500.0
2013-02-08 15:30:00,74.33,74.41,74.19,74.4,144900.0,64.7799,64.8496,64.6579,64.8409,144900.0
2013-02-11 09:30:00,74.2,74.25,73.79,74.12,63000.0,64.6666,64.7102,64.3093,64.5969,63000.0
2013-02-11 10:00:00,74.17,74.2,73.82,73.94,61600.0,64.6405,64.6666,64.3354,64.44,61600.0
2013-02-11 10:30:00,73.93,74.54,73.93,74.41,54700.0,64.4313,64.9629,64.4313,64.8496,54700.0
2013-02-11 11:00:00,74.41,74.42,74.21,74.21,33900.0,64.8496,64.8583,64.6753,64.6753,33900.0
2013-02-11 11:30:00,74.21,74.23,74.07,74.09,66300.0,64.6753,64.6927,64.5533,64.5707,66300.0
2013-02-11 12:00:00,74.09,74.17,74.01,74.16,19000.0,64.5707,64.6405,64.501,64.6317,19000.0
2013-02-11 12:30:00,74.16,74.27,74.14,74.26,21000.0,64.6317,64.7276,64.6143,64.7189,21000.0
2013-02-11 13:00:00,74.26,74.32,74.07,74.07,16900.0,64.7189,64.7712,64.5533,64.5533,16900.0
2013-02-11 13:30:00,74.08,74.14,74.0,74.13,25200.0,64.562,64.6143,64.4923,64.6056,25200.0
2013-02-11 14:00:00,74.12,74.22,74.1,74.12,34600.0,64.5969,64.684,64.5794,64.5969,34600.0
2013-02-11 14:30:00,74.13,74.14,73.99,74.01,34600.0,64.6056,64.6143,64.4836,64.501,34600.0
2013-02-11 15:00:00,74.01,74.12,74.01,74.05,27200.0,64.501,64.5969,64.501,64.5359,27200.0
2013-02-11 15:30:00,74.05,74.15,74.03,74.06,70000.0,64.5359,64.623,64.5184,64.5446,70000.0
2013-02-12 09:30:00,73.95,74.27,73.89,74.05,47600.0,64.4487,64.7276,64.3964,64.5359,47600.0
2013-02-12 10:00:00,74.07,74.21,74.0,74.07,36100.0,64.5533,64.6753,64.4923,64.5533,36100.0
2013-02-12 10:30:00,74.05,74.22,73.97,74.22,51100.0,64.5359,64.684,64.4661,64.684,51100.0
2013-02-12 11:00:00,74.21,74.49,73.98,73.98,76500.0,64.6753,64.9193,64.4749,64.4749,76500.0
2013-02-12 11:30:00,73.98,74.12,73.98,74.05,46900.0,64.4749,64.5969,64.4749,64.5359,46900.0
2013-02-12 12:00:00,74.06,74.23,74.06,74.14,34400.0,64.5446,64.6927,64.5446,64.6143,34400.0
2013-02-12 12:30:00,74.16,74.31,74.15,74.27,28500.0,64.6317,64.7625,64.623,64.7276,28500.0
2013-02-12 13:00:00,74.28,74.45,74.23,74.35,33700.0,64.7363,64.8845,64.6927,64.7973,33700.0
2013-02-12 13:30:00,74.34,74.46,74.3,74.46,20300.0,64.7886,64.8932,64.7537,64.8932,20300.0
2013-02-12 14:00:00,74.47,74.48,74.34,74.36,31300.0,64.9019,64.9106,64.7886,64.806,31300.0
2013-02-12 14:30:00,74.36,74.39,74.28,74.34,32700.0,64.806,64.8322,64.7363,64.7886,32700.0
2013-02-12 15:00:00,74.34,74.45,74.33,74.41,39700.0,64.7886,64.8845,64.7799,64.8496,39700.0
2013-02-12 15:30:00,74.41,74.47,74.34,74.46,189500.0,64.8496,64.9019,64.7886,64.8932,189500.0
2013-02-13 09:30:00,74.69,74.86,74.42,74.51,37700.0,65.0936,65.2418,64.8583,64.9368,37700.0
2013-02-13 10:00:00,74.52,74.62,74.41,74.49,38200.0,64.9455,65.0326,64.8496,64.9193,38200.0
2013-02-13 10:30:00,74.49,74.49,74.35,74.41,30300.0,64.9193,64.9193,64.7973,64.8496,30300.0
2013-02-13 11:00:00,74.4,74.51,74.33,74.46,31900.0,64.8409,64.9368,64.7799,64.8932,31900.0
2013-02-13 11:30:00,74.48,74.52,74.32,74.33,52600.0,64.9106,64.9455,64.7712,64.7799,52600.0
2013-02-13 12:00:00,74.32,74.41,74.27,74.28,21700.0,64.7712,64.8496,64.7276,64.7363,21700.0
2013-02-13 12:30:00,74.28,74.33,74.26,74.3,21400.0,64.7363,64.7799,64.7189,64.7537,21400.0
2013-02-13 13:00:00,74.3,74.35,74.26,74.34,14100.0,64.7537,64.7973,64.7189,64.7886,14100.0
2013-02-13 13:30:00,74.33,74.34,74.27,74.32,11400.0,64.7799,64.7886,64.7276,64.7712,11400.0
2013-02-13 14:00:00,74.31,74.33,74.18,74.21,25500.0,64.7625,64.7799,64.6492,64.6753,25500.0
2013-02-13 14:30:00,74.21,74.31,74.11,74.24,48300.0,64.6753,64.7625,64.5882,64.7015,48300.0
2013-02-13 15:00:00,74.25,74.34,74.17,74.31,61600.0,64.7102,64.7886,64.6405,64.7625,61600.0
2013-02-13 15:30:00,74.31,74.72,74.27,74.67,183500.0,64.7625,65.1198,64.7276,65.0762,183500.0
2013-02-14 09:30:00,74.46,74.81,74.26,74.63,42500.0,64.8932,65.1982,64.7189,65.0413,42500.0
2013-02-14 10:00:00,74.61,74.81,74.6,74.81,36400.0,65.0239,65.1982,65.0152,65.1982,36400.0
2013-02-14 10:30:00,74.8,75.05,74.75,75.05,111800.0,65.1895,65.4074,65.1459,65.4074,111800.0
2013-02-14 11:00:00,75.04,75.14,74.72,74.73,44400.0,65.3987,65.4858,65.1198,65.1285,44400.0
2013-02-14 11:30:00,74.73,74.73,74.63,74.69,23600.0,65.1285,65.1285,65.0413,65.0936,23600.0
2013-02-14 12:00:00,74.67,74.8,74.62,74.79,21600.0,65.0762,65.1895,65.0326,65.1808,21600.0
2013-02-14 12:30:00,74.78,74.94,74.72,74.91,24800.0,65.1721,65.3115,65.1198,65.2854,24800.0
2013-02-14 13:00:00,74.91,74.93,74.66,74.66,21300.0,65.2854,65.3028,65.0675,65.0675,21300.0
2013-02-14 13:30:00,74.67,74.77,74.67,74.77,25700.0,65.0762,65.1634,65.0762,65.1634,25700.0
2013-02-14 14:00:00,74.77,75.0,74.77,74.96,30700.0,65.1634,65.3638,65.1634,65.329,30700.0
2013-02-14 14:30:00,74.96,74.98,74.84,74.84,33100.0,65.329,65.3464,65.2244,65.2244,33100.0
2013-02-14 15:00:00,74.84,74.94,74.82,74.86,110300.0,65.2244,65.3115,65.2069,65.2418,110300.0
2013-02-14 15:30:00,74.87,74.88,74.77,74.82,184100.0,65.2505,65.2592,65.1634,65.2069,184100.0
2013-02-15 09:30:00,75.21,75.75,74.96,75.39,313400.0,65.5468,66.0174,65.329,65.7037,313400.0
2013-02-15 10:00:00,75.37,75.8,75.22,75.78,92300.0,65.6863,66.061,65.5555,66.0436,92300.0
2013-02-15 10:30:00,75.78,75.9,75.62,75.77,100400.0,66.0436,66.1482,65.9042,66.0349,100400.0
2013-02-15 11:00:00,75.77,75.78,75.58,75.73,104900.0,66.0349,66.0436,65.8693,66.0,104900.0
2013-02-15 11:30:00,75.73,75.9,75.62,75.66,55500.0,66.0,66.1482,65.9042,65.939,55500.0
2013-02-15 12:00:00,75.66,75.72,75.45,75.49,68300.0,65.939,65.9913,65.756,65.7909,68300.0
2013-02-15 12:30:00,75.49,75.52,75.42,75.43,46000.0,65.7909,65.817,65.7298,65.7386,46000.0
2013-02-15 13:00:00,75.42,75.71,75.36,75.49,108200.0,65.7298,65.9826,65.6776,65.7909,108200.0
2013-02-15 13:30:00,75.49,75.58,75.34,75.38,49400.0,65.7909,65.8693,65.6601,65.695,49400.0
2013-02-15 14:00:00,75.38,75.46,75.2,75.22,64800.0,65.695,65.7647,65.5381,65.5555,64800.0
2013-02-15 14:30:00,75.23,75.43,75.11,75.12,79400.0,65.5643,65.7386,65.4597,65.4684,79400.0
2013-02-15 15:00:00,75.12,75.19,75.08,75.16,48100.0,65.4684,65.5294,65.4335,65.5033,48100.0
2013-02-15 15:30:00,75.15,75.39,75.12,75.21,344700.0,65.4945,65.7037,65.4684,65.5468,344700.0
2013-02-19 09:30:00,75.22,75.22,74.8,75.0,76400.0,65.5555,65.5555,65.1895,65.3638,76400.0
2013-02-19 10:00:00,74.99,75.11,74.97,75.01,49400.0,65.3551,65.4597,65.3377,65.3725,49400.0
2013-02-19 10:30:00,75.01,75.06,74.88,74.96,41900.0,65.3725,65.4161,65.2592,65.329,41900.0
2013-02-19 11:00:00,74.95,74.98,74.88,74.98,43000.0,65.3202,65.3464,65.2592,65.3464,43000.0
2013-02-19 11:30:00,74.98,74.98,74.86,74.98,25900.0,65.3464,65.3464,65.2418,65.3464,25900.0
2013-02-19 12:00:00,74.98,75.01,74.92,75.0,35300.0,65.3464,65.3725,65.2941,65.3638,35300.0
2013-02-19 12:30:00,74.99,75.02,74.92,75.01,36600.0,65.3551,65.3812,65.2941,65.3725,36600.0
2013-02-19 13:00:00,75.01,75.15,74.98,75.15,48500.0,65.3725,65.4945,65.3464,65.4945,48500.0
2013-02-19 13:30:00,75.15,75.28,75.15,75.28,31600.0,65.4945,65.6078,65.4945,65.6078,31600.0
2013-02-19 14:00:00,75.28,75.61,75.28,75.49,91200.0,65.6078,65.8954,65.6078,65.7909,91200.0
2013-02-19 14:30:00,75.49,75.62,75.47,75.57,86600.0,65.7909,65.9042,65.7734,65.8606,86600.0
2013-02-19 15:00:00,75.58,75.67,75.53,75.57,75900.0,65.8693,65.9477,65.8257,65.8606,75900.0
2013-02-19 15:30:00,75.56,75.77,75.56,75.71,163400.0,65.8519,66.0349,65.8519,65.9826,163400.0
2013-02-20 09:30:00,75.68,75.69,75.33,75.45,40900.0,65.9564,65.9652,65.6514,65.756,40900.0
2013-02-20 10:00:00,75.43,75.81,75.39,75.78,53100.0,65.7386,66.0697,65.7037,66.0436,53100.0
2013-02-20 10:30:00,75.78,75.96,75.77,75.88,67000.0,66.0436,66.2005,66.0349,66.1307,67000.0
2013-02-20 11:00:00,75.87,75.97,75.71,75.72,59200.0,66.122,66.2092,65.9826,65.9913,59200.0
2013-02-20 11:30:00,75.71,75.74,75.56,75.62,38200.0,65.9826,66.0087,65.8519,65.9042,38200.0
2013-02-20 12:00:00,75.61,75.84,75.6,75.79,57200.0,65.8954,66.0959,65.8867,66.0523,57200.0
2013-02-20 12:30:00,75.79,75.79,75.55,75.58,111000.0,66.0523,66.0523,65.8431,65.8693,111000.0
2013-02-20 13:00:00,75.58,75.65,75.4,75.64,99300.0,65.8693,65.9303,65.7124,65.9216,99300.0
2013-02-20 13:30:00,75.64,75.68,75.49,75.65,93300.0,65.9216,65.9564,65.7909,65.9303,93300.0
2013-02-20 14:00:00,75.64,75.68,75.25,75.26,141100.0,65.9216,65.9564,65.5817,65.5904,141100.0
2013-02-20 14:30:00,75.25,75.27,74.88,74.99,52900.0,65.5817,65.5991,65.2592,65.3551,52900.0
2013-02-20 15:00:00,74.99,74.99,74.76,74.82,78300.0,65.3551,65.3551,65.1546,65.2069,78300.0
2013-02-20 15:30:00,74.83,74.93,74.7,74.81,193900.0,65.2157,65.3028,65.1024,65.1982,193900.0
2013-02-21 09:30:00,74.51,74.51,73.81,73.84,86600.0,64.9368,64.9368,64.3267,64.3529,86600.0
2013-02-21 10:00:00,73.81,74.28,73.68,74.28,87500.0,64.3267,64.7363,64.2134,64.7363,87500.0
2013-02-21 10:30:00,74.26,74.33,74.07,74.09,58100.0,64.7189,64.7799,64.5533,64.5707,58100.0
2013-02-21 11:00:00,74.14,74.19,73.93,74.06,102300.0,64.6143,64.6579,64.4313,64.5446,102300.0
2013-02-21 11:30:00,74.05,74.1,74.0,74.0,68200.0,64.5359,64.5794,64.4923,64.4923,68200.0
2013-02-21 12:00:00,74.0,74.04,73.94,73.95,50400.0,64.4923,64.5272,64.44,64.4487,50400.0
2013-02-21 12:30:00,73.95,73.97,73.78,73.9,69600.0,64.4487,64.4661,64.3006,64.4051,69600.0
2013-02-21 13:00:00,73.9,74.07,73.78,73.87,116100.0,64.4051,64.5533,64.3006,64.379,116100.0
2013-02-21 13:30:00,73.87,73.95,73.72,73.79,30100.0,64.379,64.4487,64.2483,64.3093,30100.0
2013-02-21 14:00:00,73.79,73.8,73.61,73.75,61600.0,64.3093,64.318,64.1524,64.2744,61600.0
2013-02-21 14:30:00,73.76,74.1,73.73,74.05,100300.0,64.2831,64.5794,64.257,64.5359,100300.0
2013-02-21 15:00:00,74.06,74.25,73.98,74.24,104700.0,64.5446,64.7102,64.4749,64.7015,104700.0
2013-02-21 15:30:00,74.21,74.26,73.92,73.99,220500.0,64.6753,64.7189,64.4226,64.4836,220500.0
2013-02-22 09:30:00,74.37,74.95,74.27,74.64,70500.0,64.8148,65.3202,64.7276,65.0501,70500.0
2013-02-22 10:00:00,74.65,74.91,74.56,74.81,70300.0,65.0588,65.2854,64.9803,65.1982,70300.0
2013-02-22 10:30:00,74.82,74.86,74.48,74.51,69300.0,65.2069,65.2418,64.9106,64.9368,69300.0
2013-02-22 11:00:00,74.5,74.58,74.36,74.58,38600.0,64.9281,64.9978,64.806,64.9978,38600.0
2013-02-22 11:30:00,74.57,74.66,74.42,74.54,62500.0,64.9891,65.0675,64.8583,64.9629,62500.0
2013-02-22 12:00:00,74.55,74.78,74.52,74.71,25500.0,64.9716,65.1721,64.9455,65.1111,25500.0
2013-02-22 12:30:00,74.7,74.91,74.69,74.77,50200.0,65.1024,65.2854,65.0936,65.1634,50200.0
2013-02-22 13:00:00,74.77,74.78,74.6,74.62,27900.0,65.1634,65.1721,65.0152,65.0326,27900.0
2013-02-22 13:30:00,74.62,74.76,74.55,74.6,48700.0,65.0326,65.1546,64.9716,65.0152,48700.0
2013-02-22 14:00:00,74.63,74.7,74.53,74.63,23800.0,65.0413,65.1024,64.9542,65.0413,23800.0
2013-02-22 14:30:00,74.64,74.8,74.61,74.63,55600.0,65.0501,65.1895,65.0239,65.0413,55600.0
2013-02-22 15:00:00,74.63,74.78,74.51,74.59,89600.0,65.0413,65.1721,64.9368,65.0065,89600.0
2013-02-22 15:30:00,74.6,74.7,74.51,74.69,251400.0,65.0152,65.1024,64.9368,65.0936,251400.0
2013-02-25 09:30:00,75.0,75.35,74.62,75.24,74300.0,65.3638,65.6688,65.0326,65.573,74300.0
2013-02-25 10:00:00,75.26,75.36,74.42,74.45,81600.0,65.5904,65.6776,64.8583,64.8845,81600.0
2013-02-25 10:30:00,74.44,74.65,74.34,74.47,74100.0,64.8758,65.0588,64.7886,64.9019,74100.0
2013-02-25 11:00:00,74.45,74.61,74.33,74.52,80000.0,64.8845,65.0239,64.7799,64.9455,80000.0
2013-02-25 11:30:00,74.51,74.57,73.78,73.85,107200.0,64.9368,64.9891,64.3006,64.3616,107200.0
2013-02-25 12:00:00,73.85,74.24,73.78,74.24,81100.0,64.3616,64.7015,64.3006,64.7015,81100.0
2013-02-25 12:30:00,74.22,74.4,74.13,74.28,57400.0,64.684,64.8409,64.6056,64.7363,57400.0
2013-02-25 13:00:00,74.28,74.33,74.08,74.1,109600.0,64.7363,64.7799,64.562,64.5794,109600.0
2013-02-25 13:30:00,74.12,74.12,73.78,73.78,47500.0,64.5969,64.5969,64.3006,64.3006,47500.0
2013-02-25 14:00:00,73.83,74.06,73.6,73.83,101800.0,64.3441,64.5446,64.1437,64.3441,101800.0
2013-02-25 14:30:00,73.87,73.9,73.52,73.57,107500.0,64.379,64.4051,64.074,64.1175,107500.0
2013-02-25 15:00:00,73.57,73.61,73.21,73.26,141100.0,64.1175,64.1524,63.8038,63.8474,141100.0
2013-02-25 15:30:00,73.25,73.37,72.79,72.8,249300.0,63.8387,63.9432,63.4378,63.4465,249300.0
2013-02-26 09:30:00,72.31,73.47,72.03,73.46,169900.0,63.0194,64.0304,62.7754,64.0217,169900.0
2013-02-26 10:00:00,73.48,74.14,73.41,73.9,148800.0,64.0391,64.6143,63.9781,64.4051,148800.0
2013-02-26 10:30:00,73.96,74.89,73.91,74.81,128100.0,64.4574,65.2679,64.4139,65.1982,128100.0
2013-02-26 11:00:00,74.77,75.09,74.39,74.59,80300.0,65.1634,65.4422,64.8322,65.0065,80300.0
2013-02-26 11:30:00,74.56,74.78,74.28,74.46,82100.0,64.9803,65.1721,64.7363,64.8932,82100.0
2013-02-26 12:00:00,74.48,74.89,74.42,74.84,72400.0,64.9106,65.2679,64.8583,65.2244,72400.0
2013-02-26 12:30:00,74.78,75.75,74.73,75.47,178400.0,65.1721,66.0174,65.1285,65.7734,178400.0
2013-02-26 13:00:00,75.41,75.49,75.15,75.31,97200.0,65.7211,65.7909,65.4945,65.634,97200.0
2013-02-26 13:30:00,75.3,75.42,75.16,75.17,60100.0,65.6253,65.7298,65.5033,65.512,60100.0
2013-02-26 14:00:00,75.19,75.37,75.03,75.35,67900.0,65.5294,65.6863,65.39,65.6688,67900.0
2013-02-26 14:30:00,75.34,75.47,75.19,75.29,110500.0,65.6601,65.7734,65.5294,65.6166,110500.0
2013-02-26 15:00:00,75.29,75.5,75.26,75.49,111700.0,65.6166,65.7996,65.5904,65.7909,111700.0
2013-02-26 15:30:00,75.48,75.98,75.47,75.83,365500.0,65.7821,66.2179,65.7734,66.0872,365500.0
2013-02-27 09:30:00,76.08,76.81,75.98,76.69,179600.0,66.305,66.9413,66.2179,66.8367,179600.0
2013-02-27 10:00:00,76.71,77.38,76.67,77.33,161800.0,66.8541,67.438,66.8192,67.3944,161800.0
2013-02-27 10:30:00,77.32,77.42,77.16,77.22,127500.0,67.3857,67.4729,67.2463,67.2986,127500.0
2013-02-27 11:00:00,77.22,77.69,77.21,77.53,143200.0,67.2986,67.7082,67.2899,67.5688,143200.0
2013-02-27 11:30:00,77.51,77.51,77.35,77.43,73700.0,67.5513,67.5513,67.4119,67.4816,73700.0
2013-02-27 12:00:00,77.42,77.61,77.35,77.61,84500.0,67.4729,67.6385,67.4119,67.6385,84500.0
2013-02-27 12:30:00,77.59,77.66,77.33,77.41,138700.0,67.621,67.682,67.3944,67.4642,138700.0
2013-02-27 13:00:00,77.43,77.46,77.33,77.41,41200.0,67.4816,67.5077,67.3944,67.4642,41200.0
2013-02-27 13:30:00,77.42,77.46,77.36,77.39,58200.0,67.4729,67.5077,67.4206,67.4467,58200.0
2013-02-27 14:00:00,77.4,77.68,77.4,77.54,84200.0,67.4555,67.6995,67.4555,67.5775,84200.0
2013-02-27 14:30:00,77.54,77.78,77.52,77.57,135000.0,67.5775,67.7866,67.56,67.6036,135000.0
2013-02-27 15:00:00,77.57,77.57,77.43,77.46,99400.0,67.6036,67.6036,67.4816,67.5077,99400.0
2013-02-27 15:30:00,77.45,77.52,77.3,77.33,238300.0,67.499,67.56,67.3683,67.3944,238300.0
2013-02-28 09:30:00,77.3,77.68,77.14,77.19,107100.0,67.3683,67.6995,67.2289,67.2724,107100.0
2013-02-28 10:00:00,77.2,77.28,76.91,77.23,130800.0,67.2811,67.3509,67.0284,67.3073,130800.0
2013-02-28 10:30:00,77.22,77.39,77.09,77.18,134800.0,67.2986,67.4467,67.1853,67.2637,134800.0
2013-02-28 11:00:00,77.18,77.37,77.08,77.27,76100.0,67.2637,67.4293,67.1766,67.3422,76100.0
2013-02-28 11:30:00,77.3,77.3,76.87,76.98,117600.0,67.3683,67.3683,66.9935,67.0894,117600.0
2013-02-28 12:00:00,76.97,77.25,76.97,77.25,48500.0,67.0807,67.3247,67.0807,67.3247,48500.0
2013-02-28 12:30:00,77.24,77.34,77.19,77.24,83900.0,67.316,67.4032,67.2724,67.316,83900.0
2013-02-28 13:00:00,77.24,77.35,77.16,77.27,86200.0,67.316,67.4119,67.2463,67.3422,86200.0
2013-02-28 13:30:00,77.28,77.31,77.17,77.19,93700.0,67.3509,67.377,67.255,67.2724,93700.0
2013-02-28 14:00:00,77.2,77.35,77.17,77.35,52900.0,67.2811,67.4119,67.255,67.4119,52900.0
2013-02-28 14:30:00,77.35,77.38,77.2,77.32,71900.0,67.4119,67.438,67.2811,67.3857,71900.0
2013-02-28 15:00:00,77.32,77.32,77.1,77.13,106900.0,67.3857,67.3857,67.194,67.2201,106900.0
2013-02-28 15:30:00,77.12,77.16,76.51,76.56,506300.0,67.2114,67.2463,66.6798,66.7234,506300.0
2013-03-01 09:30:00,76.22,76.4,75.49,76.28,137700.0,66.6261,66.7834,65.988,66.6785,137700.0
2013-03-01 10:00:00,76.2,76.69,76.03,76.38,123300.0,66.6086,67.0369,66.46,66.7659,123300.0
2013-03-01 10:30:00,76.4,76.94,76.36,76.94,69900.0,66.7834,67.2554,66.7485,67.2554,69900.0
2013-03-01 11:00:00,76.95,77.04,76.46,76.47,82900.0,67.2642,67.3429,66.8359,66.8446,82900.0
2013-03-01 11:30:00,76.5,76.59,76.34,76.59,44800.0,66.8708,66.9495,66.731,66.9495,44800.0
2013-03-01 12:00:00,76.58,77.07,76.5,76.92,62300.0,66.9408,67.3691,66.8708,67.238,62300.0
2013-03-01 12:30:00,76.92,77.06,76.78,76.88,79000.0,67.238,67.3603,67.1156,67.203,79000.0
2013-03-01 13:00:00,76.9,76.92,76.59,76.66,46400.0,67.2205,67.238,66.9495,67.0107,46400.0
2013-03-01 13:30:00,76.66,76.73,76.53,76.73,54600.0,67.0107,67.0719,66.8971,67.0719,54600.0
2013-03-01 14:00:00,76.73,76.78,76.4,76.52,138600.0,67.0719,67.1156,66.7834,66.8883,138600.0
2013-03-01 14:30:00,76.52,76.76,76.52,76.76,119200.0,66.8883,67.0981,66.8883,67.0981,119200.0
2013-03-01 15:00:00,76.79,76.84,76.66,76.75,121600.0,67.1243,67.168,67.0107,67.0894,121600.0
2013-03-01 15:30:00,76.73,76.88,76.65,76.81,257600.0,67.0719,67.203,67.002,67.1418,257600.0
2013-03-04 09:30:00,76.44,76.68,76.19,76.58,76500.0,66.8184,67.0282,66.5999,66.9408,76500.0
2013-03-04 10:00:00,76.58,76.73,76.37,76.47,37200.0,66.9408,67.0719,66.7572,66.8446,37200.0
2013-03-04 10:30:00,76.42,76.74,76.42,76.67,38400.0,66.8009,67.0806,66.8009,67.0194,38400.0
2013-03-04 11:00:00,76.7,76.83,76.56,76.75,34500.0,67.0457,67.1593,66.9233,67.0894,34500.0
2013-03-04 11:30:00,76.75,76.79,76.63,76.72,59600.0,67.0894,67.1243,66.9845,67.0631,59600.0
2013-03-04 12:00:00,76.76,76.78,76.5,76.5,42100.0,67.0981,67.1156,66.8708,66.8708,42100.0
2013-03-04 12:30:00,76.48,76.62,76.39,76.57,16600.0,66.8533,66.9757,66.7747,66.932,16600.0
2013-03-04 13:00:00,76.58,76.76,76.43,76.75,20100.0,66.9408,67.0981,66.8096,67.0894,20100.0
2013-03-04 13:30:00,76.75,76.9,76.72,76.9,46500.0,67.0894,67.2205,67.0631,67.2205,46500.0
2013-03-04 14:00:00,76.89,77.03,76.8,77.03,37500.0,67.2117,67.3341,67.1331,67.3341,37500.0
2013-03-04 14:30:00,77.01,77.24,76.99,77.19,43100.0,67.3166,67.5177,67.2992,67.474,43100.0
2013-03-04 15:00:00,77.19,77.21,77.07,77.16,42600.0,67.474,67.4915,67.3691,67.4478,42600.0
2013-03-04 15:30:00,77.18,77.32,77.07,77.32,176300.0,67.4652,67.5876,67.3691,67.5876,176300.0
2013-03-05 09:30:00,77.69,78.0,77.55,77.58,91800.0,67.911,68.182,67.7887,67.8149,91800.0
2013-03-05 10:00:00,77.58,77.89,77.53,77.69,75500.0,67.8149,68.0859,67.7712,67.911,75500.0
2013-03-05 10:30:00,77.68,77.86,77.6,77.63,48400.0,67.9023,68.0596,67.8324,67.8586,48400.0
2013-03-05 11:00:00,77.62,77.63,77.33,77.43,47600.0,67.8499,67.8586,67.5964,67.6838,47600.0
2013-03-05 11:30:00,77.44,77.45,77.3,77.34,36700.0,67.6925,67.7013,67.5701,67.6051,36700.0
2013-03-05 12:00:00,77.33,77.5,77.33,77.47,22800.0,67.5964,67.745,67.5964,67.7187,22800.0
2013-03-05 12:30:00,77.5,77.5,77.35,77.37,22000.0,67.745,67.745,67.6138,67.6313,22000.0
2013-03-05 13:00:00,77.37,77.58,77.33,77.52,54800.0,67.6313,67.8149,67.5964,67.7624,54800.0
2013-03-05 13:30:00,77.53,77.59,77.39,77.39,29600.0,67.7712,67.8236,67.6488,67.6488,29600.0
2013-03-05 14:00:00,77.39,77.59,77.37,77.38,29100.0,67.6488,67.8236,67.6313,67.6401,29100.0
2013-03-05 14:30:00,77.37,77.62,77.32,77.49,32700.0,67.6313,67.8499,67.5876,67.7362,32700.0
2013-03-05 15:00:00,77.49,77.53,77.25,77.3,57000.0,67.7362,67.7712,67.5264,67.5701,57000.0
2013-03-05 15:30:00,77.31,77.4,77.14,77.27,163600.0,67.5789,67.6575,67.4303,67.5439,163600.0
2013-03-06 09:30:00,77.6,77.93,77.31,77.93,122400.0,67.8324,68.1208,67.5789,68.1208,122400.0
2013-03-06 10:00:00,77.9,78.01,77.71,77.94,60300.0,68.0946,68.1908,67.9285,68.1296,60300.0
2013-03-06 10:30:00,77.94,78.04,77.8,77.92,40500.0,68.1296,68.217,68.0072,68.1121,40500.0
2013-03-06 11:00:00,77.9,77.91,77.76,77.78,59400.0,68.0946,68.1034,67.9722,67.9897,59400.0
2013-03-06 11:30:00,77.79,77.96,77.77,77.89,32600.0,67.9985,68.1471,67.981,68.0859,32600.0
2013-03-06 12:00:00,77.87,77.87,77.62,77.73,28300.0,68.0684,68.0684,67.8499,67.946,28300.0
2013-03-06 12:30:00,77.73,77.78,77.5,77.51,54000.0,67.946,67.9897,67.745,67.7537,54000.0
2013-03-06 13:00:00,77.52,77.74,77.47,77.72,24300.0,67.7624,67.9548,67.7187,67.9373,24300.0
2013-03-06 13:30:00,77.71,77.79,77.65,77.7,26700.0,67.9285,67.9985,67.8761,67.9198,26700.0
2013-03-06 14:00:00,77.69,77.78,77.48,77.57,212300.0,67.911,67.9897,67.7275,67.8061,212300.0
2013-03-06 14:30:00,77.56,77.85,77.56,77.64,64800.0,67.7974,68.0509,67.7974,67.8673,64800.0
2013-03-06 15:00:00,77.64,77.81,77.62,77.71,53200.0,67.8673,68.0159,67.8499,67.9285,53200.0
2013-03-06 15:30:00,77.72,77.77,77.56,77.68,106900.0,67.9373,67.981,67.7974,67.9023,106900.0
2013-03-07 09:30:00,77.86,78.1,77.66,77.75,120900.0,68.0596,68.2694,67.8848,67.9635,120900.0
2013-03-07 10:00:00,77.79,78.14,77.48,78.14,71000.0,67.9985,68.3044,67.7275,68.3044,71000.0
2013-03-07 10:30:00,78.13,78.17,77.69,77.97,91200.0,68.2957,68.3306,67.911,68.1558,91200.0
2013-03-07 11:00:00,77.97,78.17,77.88,78.0,92500.0,68.1558,68.3306,68.0771,68.182,92500.0
2013-03-07 11:30:00,78.01,78.18,77.82,78.15,87300.0,68.1908,68.3394,68.0247,68.3131,87300.0
2013-03-07 12:00:00,78.15,78.15,77.87,78.04,44600.0,68.3131,68.3131,68.0684,68.217,44600.0
2013-03-07 12:30:00,78.02,78.21,77.97,78.14,86500.0,68.1995,68.3656,68.1558,68.3044,86500.0
2013-03-07 13:00:00,78.19,78.2,78.06,78.1,31400.0,68.3481,68.3568,68.2345,68.2694,31400.0
2013-03-07 13:30:00,78.06,78.14,77.96,78.02,47700.0,68.2345,68.3044,68.1471,68.1995,47700.0
2013-03-07 14:00:00,78.04,78.04,77.85,77.93,53000.0,68.217,68.217,68.0509,68.1208,53000.0
2013-03-07 14:30:00,77.93,78.02,77.85,77.89,41400.0,68.1208,68.1995,68.0509,68.0859,41400.0
2013-03-07 15:00:00,77.9,78.05,77.84,78.02,75600.0,68.0946,68.2257,68.0422,68.1995,75600.0
2013-03-07 15:30:00,78.0,78.09,77.89,77.94,139900.0,68.182,68.2607,68.0859,68.1296,139900.0
2013-03-08 09:30:00,78.04,78.4,78.0,78.1,75400.0,68.217,68.5317,68.182,68.2694,75400.0
2013-03-08 10:00:00,78.09,78.09,77.7,77.86,36500.0,68.2607,68.2607,67.9198,68.0596,36500.0
2013-03-08 10:30:00,77.84,78.13,77.76,78.13,33200.0,68.0422,68.2957,67.9722,68.2957,33200.0
2013-03-08 11:00:00,78.14,78.23,78.05,78.07,50700.0,68.3044,68.3831,68.2257,68.2432,50700.0
2013-03-08 11:30:00,78.08,78.12,77.95,78.12,41000.0,68.252,68.2869,68.1383,68.2869,41000.0
2013-03-08 12:00:00,78.11,78.12,77.92,78.02,26200.0,68.2782,68.2869,68.1121,68.1995,26200.0
2013-03-08 12:30:00,78.0,78.11,77.98,78.09,13400.0,68.182,68.2782,68.1645,68.2607,13400.0
2013-03-08 13:00:00,78.09,78.1,78.0,78.07,16900.0,68.2607,68.2694,68.182,68.2432,16900.0
2013-03-08 13:30:00,78.05,78.16,78.03,78.06,20900.0,68.2257,68.3219,68.2082,68.2345,20900.0
2013-03-08 14:00:00,78.06,78.1,78.0,78.07,38400.0,68.2345,68.2694,68.182,68.2432,38400.0
2013-03-08 14:30:00,78.08,78.22,78.06,78.19,50200.0,68.252,68.3743,68.2345,68.3481,50200.0
2013-03-08 15:00:00,78.19,78.33,78.14,78.19,101800.0,68.3481,68.4705,68.3044,68.3481,101800.0
2013-03-08 15:30:00,78.18,78.31,78.09,78.15,123000.0,68.3394,68.453,68.2607,68.3131,123000.0
2013-03-11 09:30:00,78.16,78.74,78.03,78.42,103200.0,68.3219,68.8289,68.2082,68.5492,103200.0
2013-03-11 10:00:00,78.47,78.6,78.45,78.56,56100.0,68.5929,68.7065,68.5754,68.6715,56100.0
2013-03-11 10:30:00,78.6,78.87,78.52,78.56,60000.0,68.7065,68.9425,68.6366,68.6715,60000.0
2013-03-11 11:00:00,78.53,78.81,78.53,78.8,44600.0,68.6453,68.8901,68.6453,68.8813,44600.0
2013-03-11 11:30:00,78.8,78.88,78.68,78.75,31000.0,68.8813,68.9513,68.7764,68.8376,31000.0
2013-03-11 12:00:00,78.76,78.93,78.74,78.76,38400.0,68.8464,68.995,68.8289,68.8464,38400.0
2013-03-11 12:30:00,78.74,78.77,78.42,78.68,96100.0,68.8289,68.8551,68.5492,68.7764,96100.0
2013-03-11 13:00:00,78.69,78.75,78.61,78.61,27800.0,68.7852,68.8376,68.7152,68.7152,27800.0
2013-03-11 13:30:00,78.61,78.67,78.55,78.67,32800.0,68.7152,68.7677,68.6628,68.7677,32800.0
2013-03-11 14:00:00,78.68,78.8,78.66,78.7,38000.0,68.7764,68.8813,68.7589,68.7939,38000.0
2013-03-11 14:30:00,78.68,78.87,78.57,78.8,47400.0,68.7764,68.9425,68.6803,68.8813,47400.0
2013-03-11 15:00:00,78.8,78.86,78.73,78.73,66800.0,68.8813,68.9338,68.8201,68.8201,66800.0
2013-03-11 15:30:00,78.74,78.79,78.59,78.79,123800.0,68.8289,68.8726,68.6978,68.8726,123800.0
2013-03-12 09:30:00,78.66,79.08,78.66,79.08,91200.0,68.7589,69.1261,68.7589,69.1261,91200.0
2013-03-12 10:00:00,79.12,79.33,79.09,79.3,60100.0,69.161,69.3446,69.1348,69.3184,60100.0
2013-03-12 10:30:00,79.31,79.31,79.04,79.14,36000.0,69.3271,69.3271,69.0911,69.1785,36000.0
2013-03-12 11:00:00,79.17,79.2,79.0,79.08,49500.0,69.2048,69.231,69.0562,69.1261,49500.0
2013-03-12 11:30:00,79.09,79.34,79.0,79.26,59600.0,69.1348,69.3534,69.0562,69.2834,59600.0
2013-03-12 12:00:00,79.25,79.25,79.12,79.17,39400.0,69.2747,69.2747,69.161,69.2048,39400.0
2013-03-12 12:30:00,79.17,79.18,79.04,79.13,36100.0,69.2048,69.2135,69.0911,69.1698,36100.0
2013-03-12 13:00:00,79.12,79.16,79.09,79.1,31200.0,69.161,69.196,69.1348,69.1436,31200.0
2013-03-12 13:30:00,79.1,79.16,79.01,79.04,38400.0,69.1436,69.196,69.0649,69.0911,38400.0
2013-03-12 14:00:00,79.04,79.16,78.96,79.13,52800.0,69.0911,69.196,69.0212,69.1698,52800.0
2013-03-12 14:30:00,79.14,79.23,79.11,79.16,38900.0,69.1785,69.2572,69.1523,69.196,38900.0
2013-03-12 15:00:00,79.16,79.45,79.15,79.45,112500.0,69.196,69.4495,69.1873,69.4495,112500.0
2013-03-12 15:30:00,79.44,79.49,79.33,79.45,270900.0,69.4408,69.4845,69.3446,69.4495,270900.0
2013-03-13 09:30:00,79.46,79.84,79.19,79.74,213200.0,69.4583,69.7904,69.2222,69.703,213200.0
2013-03-13 10:00:00,79.76,79.84,79.45,79.75,54700.0,69.7205,69.7904,69.4495,69.7117,54700.0
2013-03-13 10:30:00,79.76,79.79,79.52,79.76,69400.0,69.7205,69.7467,69.5107,69.7205,69400.0
2013-03-13 11:00:00,79.77,79.98,79.76,79.98,61200.0,69.7292,69.9128,69.7205,69.9128,61200.0
2013-03-13 11:30:00,79.97,79.98,79.66,79.71,48900.0,69.9041,69.9128,69.6331,69.6768,48900.0
2013-03-13 12:00:00,79.74,79.95,79.74,79.82,37100.0,69.703,69.8866,69.703,69.7729,37100.0
2013-03-13 12:30:00,79.82,79.96,79.7,79.83,42800.0,69.7729,69.8953,69.668,69.7817,42800.0
2013-03-13 13:00:00,79.84,79.88,79.63,79.68,40100.0,69.7904,69.8254,69.6069,69.6506,40100.0
2013-03-13 13:30:00,79.68,80.05,79.65,80.05,98300.0,69.6506,69.974,69.6243,69.974,98300.0
2013-03-13 14:00:00,80.05,80.08,79.65,79.8,84300.0,69.974,70.0002,69.6243,69.7555,84300.0
2013-03-13 14:30:00,79.78,80.11,79.78,80.1,112900.0,69.738,70.0264,69.738,70.0177,112900.0
2013-03-13 15:00:00,80.1,80.14,79.83,80.1,123200.0,70.0177,70.0527,69.7817,70.0177,123200.0
2013-03-13 15:30:00,80.1,80.1,79.87,79.94,240200.0,70.0177,70.0177,69.8166,69.8778,240200.0
2013-03-14 09:30:00,80.29,80.32,79.81,80.09,85100.0,70.1838,70.21,69.7642,70.009,85100.0
2013-03-14 10:00:00,80.08,80.09,79.85,79.96,81000.0,70.0002,70.009,69.7992,69.8953,81000.0
2013-03-14 10:30:00,79.96,79.99,79.93,79.95,53200.0,69.8953,69.9215,69.8691,69.8866,53200.0
2013-03-14 11:00:00,79.95,79.97,79.92,79.92,58000.0,69.8866,69.9041,69.8604,69.8604,58000.0
2013-03-14 11:30:00,79.93,79.98,79.86,79.96,83100.0,69.8691,69.9128,69.8079,69.8953,83100.0
2013-03-14 12:00:00,79.97,80.02,79.84,79.88,67500.0,69.9041,69.9478,69.7904,69.8254,67500.0
2013-03-14 12:30:00,79.88,79.99,79.84,79.86,42000.0,69.8254,69.9215,69.7904,69.8079,42000.0
2013-03-14 13:00:00,79.86,79.94,79.8,79.82,33000.0,69.8079,69.8778,69.7555,69.7729,33000.0
2013-03-14 13:30:00,79.82,79.82,79.62,79.62,41800.0,69.7729,69.7729,69.5981,69.5981,41800.0
2013-03-14 14:00:00,79.63,79.7,79.5,79.69,62100.0,69.6069,69.668,69.4932,69.6593,62100.0
2013-03-14 14:30:00,79.68,79.79,79.67,79.75,62800.0,69.6506,69.7467,69.6418,69.7117,62800.0
2013-03-14 15:00:00,79.75,79.96,79.7,79.93,82600.0,69.7117,69.8953,69.668,69.8691,82600.0
2013-03-14 15:30:00,79.93,80.01,79.86,79.94,229000.0,69.8691,69.939,69.8079,69.8778,229000.0
2013-03-15 09:30:00,79.69,79.86,79.4,79.4,390300.0,69.6593,69.8079,69.4058,69.4058,390300.0
2013-03-15 10:00:00,79.37,79.57,79.34,79.57,65300.0,69.3796,69.5544,69.3534,69.5544,65300.0
2013-03-15 10:30:00,79.55,79.64,79.55,79.58,42300.0,69.5369,69.6156,69.5369,69.5631,42300.0
2013-03-15 11:00:00,79.6,79.81,79.57,79.8,41100.0,69.5806,69.7642,69.5544,69.7555,41100.0
2013-03-15 11:30:00,79.82,79.86,79.75,79.77,57500.0,69.7729,69.8079,69.7117,69.7292,57500.0
2013-03-15 12:00:00,79.79,79.79,79.62,79.65,50500.0,69.7467,69.7467,69.5981,69.6243,50500.0
2013-03-15 12:30:00,79.65,79.74,79.59,79.7,77100.0,69.6243,69.703,69.5719,69.668,77100.0
2013-03-15 13:00:00,79.7,79.71,79.53,79.54,30800.0,69.668,69.6768,69.5194,69.5282,30800.0
2013-03-15 13:30:00,79.54,79.67,79.54,79.58,40100.0,69.5282,69.6418,69.5282,69.5631,40100.0
2013-03-15 14:00:00,79.58,79.72,79.44,79.46,75400.0,69.5631,69.6855,69.4408,69.4583,75400.0
2013-03-15 14:30:00,79.46,79.78,79.46,79.77,42500.0,69.4583,69.738,69.4583,69.7292,42500.0
2013-03-15 15:00:00,79.77,79.83,79.62,79.68,56600.0,69.7292,69.7817,69.5981,69.6506,56600.0
2013-03-15 15:30:00,79.67,79.96,79.64,79.65,270600.0,69.6418,69.8953,69.6156,69.6243,270600.0
2013-03-18 09:30:00,78.97,79.02,78.76,78.9,113500.0,69.0299,69.0736,68.8464,68.9687,113500.0
2013-03-18 10:00:00,78.87,78.95,78.71,78.89,29400.0,68.9425,69.0124,68.8027,68.96,29400.0
2013-03-18 10:30:00,78.92,78.96,78.79,78.83,30500.0,68.9862,69.0212,68.8726,68.9076,30500.0
2013-03-18 11:00:00,78.83,79.16,78.79,79.01,47300.0,68.9076,69.196,68.8726,69.0649,47300.0
2013-03-18 11:30:00,79.03,79.04,78.9,78.95,31000.0,69.0824,69.0911,68.9687,69.0124,31000.0
2013-03-18 12:00:00,78.95,79.08,78.95,79.02,54900.0,69.0124,69.1261,69.0124,69.0736,54900.0
2013-03-18 12:30:00,79.01,79.06,78.86,78.87,38900.0,69.0649,69.1086,68.9338,68.9425,38900.0
2013-03-18 13:00:00,78.88,78.88,78.79,78.79,53700.0,68.9513,68.9513,68.8726,68.8726,53700.0
2013-03-18 13:30:00,78.8,78.87,78.77,78.79,45900.0,68.8813,68.9425,68.8551,68.8726,45900.0
2013-03-18 14:00:00,78.79,78.99,78.75,78.98,59600.0,68.8726,69.0474,68.8376,69.0387,59600.0
2013-03-18 14:30:00,78.98,79.02,78.9,78.91,35800.0,69.0387,69.0736,68.9687,68.9775,35800.0
2013-03-18 15:00:00,78.9,79.02,78.72,78.8,84400.0,68.9687,69.0736,68.8114,68.8813,84400.0
2013-03-18 15:30:00,78.8,78.86,78.63,78.81,156200.0,68.8813,68.9338,68.7327,68.8901,156200.0
2013-03-19 09:30:00,78.93,79.27,78.78,79.25,42900.0,68.995,69.2922,68.8638,69.2747,42900.0
2013-03-19 10:00:00,79.23,79.36,79.16,79.2,49200.0,69.2572,69.3708,69.196,69.231,49200.0
2013-03-19 10:30:00,79.22,79.34,79.14,79.22,49300.0,69.2485,69.3534,69.1785,69.2485,49300.0
2013-03-19 11:00:00,79.24,79.27,78.98,79.01,94300.0,69.2659,69.2922,69.0387,69.0649,94300.0
2013-03-19 11:30:00,79.01,79.08,78.31,78.4,72100.0,69.0649,69.1261,68.453,68.5317,72100.0
2013-03-19 12:00:00,78.41,78.7,78.35,78.68,46100.0,68.5404,68.7939,68.488,68.7764,46100.0
2013-03-19 12:30:00,78.68,78.76,78.5,78.5,23900.0,68.7764,68.8464,68.6191,68.6191,23900.0
2013-03-19 13:00:00,78.53,78.56,78.38,78.52,61800.0,68.6453,68.6715,68.5142,68.6366,61800.0
2013-03-19 13:30:00,78.51,78.7,78.36,78.66,37000.0,68.6278,68.7939,68.4967,68.7589,37000.0
2013-03-19 14:00:00,78.65,78.86,78.61,78.81,40900.0,68.7502,68.9338,68.7152,68.8901,40900.0
2013-03-19 14:30:00,78.82,78.99,78.76,78.83,30100.0,68.8988,69.0474,68.8464,68.9076,30100.0
2013-03-19 15:00:00,78.83,79.23,78.73,78.94,50800.0,68.9076,69.2572,68.8201,69.0037,50800.0
2013-03-19 15:30:00,78.93,79.21,78.79,79.18,178400.0,68.995,69.2397,68.8726,69.2135,178400.0
2013-03-20 09:30:00,79.61,80.0,79.16,79.4,88600.0,69.5894,69.9303,69.196,69.4058,88600.0
2013-03-20 10:00:00,79.37,79.59,79.32,79.53,27600.0,69.3796,69.5719,69.3359,69.5194,27600.0
2013-03-20 10:30:00,79.54,79.56,79.33,79.53,26400.0,69.5282,69.5457,69.3446,69.5194,26400.0
2013-03-20 11:00:00,79.53,79.62,79.43,79.5,20500.0,69.5194,69.5981,69.432,69.4932,20500.0
2013-03-20 11:30:00,79.5,79.53,79.41,79.45,27900.0,69.4932,69.5194,69.4145,69.4495,27900.0
2013-03-20 12:00:00,79.44,79.51,79.38,79.41,40900.0,69.4408,69.502,69.3883,69.4145,40900.0
2013-03-20 12:30:00,79.43,79.5,79.33,79.48,19800.0,69.432,69.4932,69.3446,69.4757,19800.0
2013-03-20 13:00:00,79.44,79.5,79.37,79.37,27500.0,69.4408,69.4932,69.3796,69.3796,27500.0
2013-03-20 13:30:00,79.36,79.39,79.25,79.28,31700.0,69.3708,69.3971,69.2747,69.3009,31700.0
2013-03-20 14:00:00,79.23,79.54,79.17,79.48,72300.0,69.2572,69.5282,69.2048,69.4757,72300.0
2013-03-20 14:30:00,79.47,79.5,79.29,79.32,37600.0,69.467,69.4932,69.3096,69.3359,37600.0
2013-03-20 15:00:00,79.31,79.38,79.23,79.27,59200.0,69.3271,69.3883,69.2572,69.2922,59200.0
2013-03-20 15:30:00,79.28,79.51,79.2,79.38,139100.0,69.3009,69.502,69.231,69.3883,139100.0
2013-03-21 09:30:00,78.76,78.88,78.33,78.82,65500.0,68.8464,68.9513,68.4705,68.8988,65500.0
2013-03-21 10:00:00,78.78,78.81,78.38,78.58,36700.0,68.8638,68.8901,68.5142,68.689,36700.0
2013-03-21 10:30:00,78.6,78.81,78.4,78.78,65300.0,68.7065,68.8901,68.5317,68.8638,65300.0
2013-03-21 11:00:00,78.81,79.25,78.75,79.25,39600.0,68.8901,69.2747,68.8376,69.2747,39600.0
2013-03-21 11:30:00,79.26,79.31,79.16,79.21,31700.0,69.2834,69.3271,69.196,69.2397,31700.0
2013-03-21 12:00:00,79.22,79.24,79.08,79.08,14200.0,69.2485,69.2659,69.1261,69.1261,14200.0
2013-03-21 12:30:00,79.06,79.1,78.95,78.98,18100.0,69.1086,69.1436,69.0124,69.0387,18100.0
2013-03-21 13:00:00,78.95,78.98,78.87,78.91,23800.0,69.0124,69.0387,68.9425,68.9775,23800.0
2013-03-21 13:30:00,78.88,78.89,78.72,78.81,27900.0,68.9513,68.96,68.8114,68.8901,27900.0
2013-03-21 14:00:00,78.8,78.91,78.59,78.85,30700.0,68.8813,68.9775,68.6978,68.925,30700.0
2013-03-21 14:30:00,78.85,79.06,78.81,79.05,43700.0,68.925,69.1086,68.8901,69.0999,43700.0
2013-03-21 15:00:00,79.02,79.12,78.97,79.09,50800.0,69.0736,69.161,69.0299,69.1348,50800.0
2013-03-21 15:30:00,79.07,79.16,78.85,78.86,126900.0,69.1173,69.196,68.925,68.9338,126900.0
2013-03-22 09:30:00,78.99,79.26,78.7,79.26,55200.0,69.0474,69.2834,68.7939,69.2834,55200.0
2013-03-22 10:00:00,79.26,79.5,79.14,79.44,44900.0,69.2834,69.4932,69.1785,69.4408,44900.0
2013-03-22 10:30:00,79.43,79.54,79.21,79.48,48000.0,69.432,69.5282,69.2397,69.4757,48000.0
2013-03-22 11:00:00,79.49,79.6,79.3,79.41,36100.0,69.4845,69.5806,69.3184,69.4145,36100.0
2013-03-22 11:30:00,79.42,79.67,79.39,79.64,78400.0,69.4233,69.6418,69.3971,69.6156,78400.0
2013-03-22 12:00:00,79.62,79.69,79.5,79.68,79700.0,69.5981,69.6593,69.4932,69.6506,79700.0
2013-03-22 12:30:00,79.68,79.75,79.35,79.35,43300.0,69.6506,69.7117,69.3621,69.3621,43300.0
2013-03-22 13:00:00,79.35,79.77,79.34,79.77,53000.0,69.3621,69.7292,69.3534,69.7292,53000.0
2013-03-22 13:30:00,79.76,79.81,79.5,79.64,44900.0,69.7205,69.7642,69.4932,69.6156,44900.0
2013-03-22 14:00:00,79.65,79.68,79.54,79.55,43300.0,69.6243,69.6506,69.5282,69.5369,43300.0
2013-03-22 14:30:00,79.56,79.7,79.54,79.65,29600.0,69.5457,69.668,69.5282,69.6243,29600.0
2013-03-22 15:00:00,79.63,79.64,79.31,79.33,36900.0,69.6069,69.6156,69.3271,69.3446,36900.0
2013-03-22 15:30:00,79.33,79.49,79.28,79.46,128500.0,69.3446,69.4845,69.3009,69.4583,128500.0
2013-03-25 09:30:00,79.75,80.69,79.46,80.35,158500.0,69.7117,70.5334,69.4583,70.2362,158500.0
2013-03-25 10:00:00,80.34,80.54,80.29,80.47,83400.0,70.2275,70.4023,70.1838,70.3411,83400.0
2013-03-25 10:30:00,80.44,80.45,80.03,80.28,86600.0,70.3149,70.3236,69.9565,70.175,86600.0
2013-03-25 11:00:00,80.27,80.28,79.76,79.85,94200.0,70.1663,70.175,69.7205,69.7992,94200.0
2013-03-25 11:30:00,79.85,80.16,79.85,80.09,71200.0,69.7992,70.0701,69.7992,70.009,71200.0
2013-03-25 12:00:00,80.04,80.18,79.81,79.84,83600.0,69.9652,70.0876,69.7642,69.7904,83600.0
2013-03-25 12:30:00,79.82,79.84,79.66,79.66,43100.0,69.7729,69.7904,69.6331,69.6331,43100.0
2013-03-25 13:00:00,79.69,79.69,79.29,79.36,43000.0,69.6593,69.6593,69.3096,69.3708,43000.0
2013-03-25 13:30:00,79.35,79.76,79.31,79.62,35600.0,69.3621,69.7205,69.3271,69.5981,35600.0
2013-03-25 14:00:00,79.65,79.87,79.55,79.75,43800.0,69.6243,69.8166,69.5369,69.7117,43800.0
2013-03-25 14:30:00,79.77,79.78,79.47,79.78,51300.0,69.7292,69.738,69.467,69.738,51300.0
2013-03-25 15:00:00,79.78,79.78,79.43,79.52,58100.0,69.738,69.738,69.432,69.5107,58100.0
2013-03-25 15:30:00,79.54,79.81,79.53,79.74,184200.0,69.5282,69.7642,69.5194,69.703,184200.0
2013-03-26 09:30:00,80.06,80.22,79.67,79.7,73400.0,69.9827,70.1226,69.6418,69.668,73400.0
2013-03-26 10:00:00,79.67,79.87,79.56,79.69,36300.0,69.6418,69.8166,69.5457,69.6593,36300.0
2013-03-26 10:30:00,79.71,79.8,79.05,79.06,110400.0,69.6768,69.7555,69.0999,69.1086,110400.0
2013-03-26 11:00:00,79.08,79.11,78.81,78.99,85400.0,69.1261,69.1523,68.8901,69.0474,85400.0
2013-03-26 11:30:00,78.99,79.01,78.82,78.9,75700.0,69.0474,69.0649,68.8988,68.9687,75700.0
2013-03-26 12:00:00,78.91,78.95,78.63,78.85,85300.0,68.9775,69.0124,68.7327,68.925,85300.0
2013-03-26 12:30:00,78.86,78.91,78.7,78.87,34700.0,68.9338,68.9775,68.7939,68.9425,34700.0
2013-03-26 13:00:00,78.87,78.93,78.72,78.82,49200.0,68.9425,68.995,68.8114,68.8988,49200.0
2013-03-26 13:30:00,78.83,78.96,78.79,78.81,42800.0,68.9076,69.0212,68.8726,68.8901,42800.0
2013-03-26 14:00:00,78.82,78.99,78.79,78.79,41800.0,68.8988,69.0474,68.8726,68.8726,41800.0
2013-03-26 14:30:00,78.78,78.92,78.78,78.84,118500.0,68.8638,68.9862,68.8638,68.9163,118500.0
2013-03-26 15:00:00,78.85,78.94,78.82,78.83,69900.0,68.925,69.0037,68.8988,68.9076,69900.0
2013-03-26 15:30:00,78.83,78.89,78.78,78.88,122600.0,68.9076,68.96,68.8638,68.9513,122600.0
2013-03-27 09:30:00,78.24,78.66,77.84,77.88,115000.0,68.3918,68.7589,68.0422,68.0771,115000.0
2013-03-27 10:00:00,77.87,78.3,77.84,78.26,134200.0,68.0684,68.4443,68.0422,68.4093,134200.0
2013-03-27 10:30:00,78.34,78.43,78.06,78.16,107100.0,68.4792,68.5579,68.2345,68.3219,107100.0
2013-03-27 11:00:00,78.16,78.47,78.14,78.45,111900.0,68.3219,68.5929,68.3044,68.5754,111900.0
2013-03-27 11:30:00,78.46,78.77,78.46,78.62,100100.0,68.5841,68.8551,68.5841,68.724,100100.0
2013-03-27 12:00:00,78.61,78.86,78.51,78.51,89900.0,68.7152,68.9338,68.6278,68.6278,89900.0
2013-03-27 12:30:00,78.52,78.77,78.45,78.48,62200.0,68.6366,68.8551,68.5754,68.6016,62200.0
2013-03-27 13:00:00,78.48,78.63,78.35,78.4,92500.0,68.6016,68.7327,68.488,68.5317,92500.0
2013-03-27 13:30:00,78.4,78.47,78.29,78.29,44400.0,68.5317,68.5929,68.4355,68.4355,44400.0
2013-03-27 14:00:00,78.29,78.5,78.28,78.48,83000.0,68.4355,68.6191,68.4268,68.6016,83000.0
2013-03-27 14:30:00,78.48,78.69,78.31,78.33,86000.0,68.6016,68.7852,68.453,68.4705,86000.0
2013-03-27 15:00:00,78.33,78.51,78.27,78.33,118200.0,68.4705,68.6278,68.418,68.4705,118200.0
2013-03-27 15:30:00,78.33,78.43,78.31,78.34,233800.0,68.4705,68.5579,68.453,68.4792,233800.0
2013-03-28 09:30:00,78.67,79.73,78.67,79.32,174700.0,68.7677,69.6943,68.7677,69.3359,174700.0
2013-03-28 10:00:00,79.34,79.49,79.14,79.15,69800.0,69.3534,69.4845,69.1785,69.1873,69800.0
2013-03-28 10:30:00,79.16,79.91,79.16,79.9,85400.0,69.196,69.8516,69.196,69.8429,85400.0
2013-03-28 11:00:00,79.86,79.87,79.57,79.68,74300.0,69.8079,69.8166,69.5544,69.6506,74300.0
2013-03-28 11:30:00,79.67,79.72,79.57,79.67,67700.0,69.6418,69.6855,69.5544,69.6418,67700.0
2013-03-28 12:00:00,79.63,79.65,79.46,79.53,34300.0,69.6069,69.6243,69.4583,69.5194,34300.0
2013-03-28 12:30:00,79.52,79.94,79.49,79.87,47800.0,69.5107,69.8778,69.4845,69.8166,47800.0
2013-03-28 13:00:00,79.86,79.87,79.75,79.75,45100.0,69.8079,69.8166,69.7117,69.7117,45100.0
2013-03-28 13:30:00,79.76,79.89,79.76,79.89,39000.0,69.7205,69.8341,69.7205,69.8341,39000.0
2013-03-28 14:00:00,79.9,79.99,79.87,79.99,49100.0,69.8429,69.9215,69.8166,69.9215,49100.0
2013-03-28 14:30:00,79.99,80.07,79.89,80.06,73500.0,69.9215,69.9915,69.8341,69.9827,73500.0
2013-03-28 15:00:00,80.06,80.24,80.04,80.2,94700.0,69.9827,70.1401,69.9652,70.1051,94700.0
2013-03-28 15:30:00,80.2,80.35,80.12,80.16,224900.0,70.1051,70.2362,70.0352,70.0701,224900.0
2013-04-01 09:30:00,80.0,80.27,79.98,80.02,46700.0,69.9303,70.1663,69.9128,69.9478,46700.0
2013-04-01 10:00:00,80.04,80.04,79.74,79.85,47300.0,69.9652,69.9652,69.703,69.7992,47300.0
2013-04-01 10:30:00,79.84,79.89,79.52,79.56,40300.0,69.7904,69.8341,69.5107,69.5457,40300.0
2013-04-01 11:00:00,79.56,79.67,79.37,79.45,44400.0,69.5457,69.6418,69.3796,69.4495,44400.0
2013-04-01 11:30:00,79.43,79.52,79.36,79.4,27200.0,69.432,69.5107,69.3708,69.4058,27200.0
2013-04-01 12:00:00,79.38,79.53,79.37,79.47,18600.0,69.3883,69.5194,69.3796,69.467,18600.0
2013-04-01 12:30:00,79.47,79.64,79.45,79.62,25600.0,69.467,69.6156,69.4495,69.5981,25600.0
2013-04-01 13:00:00,79.62,79.64,79.55,79.64,15300.0,69.5981,69.6156,69.5369,69.6156,15300.0
2013-04-01 13:30:00,79.65,79.65,79.55,79.55,50600.0,69.6243,69.6243,69.5369,69.5369,50600.0
2013-04-01 14:00:00,79.56,79.6,79.5,79.53,64300.0,69.5457,69.5806,69.4932,69.5194,64300.0
2013-04-01 14:30:00,79.52,79.62,79.45,79.51,63400.0,69.5107,69.5981,69.4495,69.502,63400.0
2013-04-01 15:00:00,79.51,79.58,79.29,79.36,74300.0,69.502,69.5631,69.3096,69.3708,74300.0
2013-04-01 15:30:00,79.36,79.55,79.31,79.49,137400.0,69.3708,69.5369,69.3271,69.4845,137400.0
2013-04-02 09:30:00,79.9,80.1,79.63,80.0,71500.0,69.8429,70.0177,69.6069,69.9303,71500.0
2013-04-02 10:00:00,80.0,80.23,79.87,79.93,47100.0,69.9303,70.1313,69.8166,69.8691,47100.0
2013-04-02 10:30:00,79.9,80.31,79.83,80.28,43100.0,69.8429,70.2013,69.7817,70.175,43100.0
2013-04-02 11:00:00,80.28,80.33,80.03,80.11,25500.0,70.175,70.2187,69.9565,70.0264,25500.0
2013-04-02 11:30:00,80.12,80.27,80.0,80.03,31100.0,70.0352,70.1663,69.9303,69.9565,31100.0
2013-04-02 12:00:00,80.06,80.1,79.9,80.0,18000.0,69.9827,70.0177,69.8429,69.9303,18000.0
2013-04-02 12:30:00,79.99,80.04,79.93,80.02,16800.0,69.9215,69.9652,69.8691,69.9478,16800.0
2013-04-02 13:00:00,80.02,80.09,79.95,79.98,26400.0,69.9478,70.009,69.8866,69.9128,26400.0
2013-04-02 13:30:00,79.97,80.16,79.96,80.14,16400.0,69.9041,70.0701,69.8953,70.0527,16400.0
2013-04-02 14:00:00,80.15,80.26,80.02,80.04,47100.0,70.0614,70.1576,69.9478,69.9652,47100.0
2013-04-02 14:30:00,80.07,80.22,79.88,80.08,63000.0,69.9915,70.1226,69.8254,70.0002,63000.0
2013-04-02 15:00:00,80.08,80.17,80.01,80.09,60300.0,70.0002,70.0789,69.939,70.009,60300.0
2013-04-02 15:30:00,80.09,80.22,79.9,80.18,168700.0,70.009,70.1226,69.8429,70.0876,168700.0
2013-04-03 09:30:00,80.17,80.28,79.75,79.9,136800.0,70.0789,70.175,69.7117,69.8429,136800.0
2013-04-03 10:00:00,79.84,79.87,79.54,79.61,101400.0,69.7904,69.8166,69.5282,69.5894,101400.0
2013-04-03 10:30:00,79.61,79.72,79.43,79.6,48800.0,69.5894,69.6855,69.432,69.5806,48800.0
2013-04-03 11:00:00,79.59,79.65,79.43,79.65,96800.0,69.5719,69.6243,69.432,69.6243,96800.0
2013-04-03 11:30:00,79.64,79.67,79.37,79.61,42900.0,69.6156,69.6418,69.3796,69.5894,42900.0
2013-04-03 12:00:00,79.61,79.62,79.5,79.51,22600.0,69.5894,69.5981,69.4932,69.502,22600.0
2013-04-03 12:30:00,79.55,79.59,79.42,79.51,37900.0,69.5369,69.5719,69.4233,69.502,37900.0
2013-04-03 13:00:00,79.5,79.64,79.39,79.47,39900.0,69.4932,69.6156,69.3971,69.467,39900.0
2013-04-03 13:30:00,79.48,79.5,79.08,79.08,52900.0,69.4757,69.4932,69.1261,69.1261,52900.0
2013-04-03 14:00:00,79.08,79.23,78.95,79.23,52900.0,69.1261,69.2572,69.0124,69.2572,52900.0
2013-04-03 14:30:00,79.21,79.6,79.2,79.57,52900.0,69.2397,69.5806,69.231,69.5544,52900.0
2013-04-03 15:00:00,79.57,79.58,79.2,79.27,59200.0,69.5544,69.5631,69.231,69.2922,59200.0
2013-04-03 15:30:00,79.26,79.62,79.22,79.55,245300.0,69.2834,69.5981,69.2485,69.5369,245300.0
2013-04-04 09:30:00,79.78,80.11,79.53,79.84,72100.0,69.738,70.0264,69.5194,69.7904,72100.0
2013-04-04 10:00:00,79.86,79.93,79.51,79.65,68300.0,69.8079,69.8691,69.502,69.6243,68300.0
2013-04-04 10:30:00,79.65,79.82,79.48,79.51,72300.0,69.6243,69.7729,69.4757,69.502,72300.0
2013-04-04 11:00:00,79.52,79.83,79.5,79.59,77600.0,69.5107,69.7817,69.4932,69.5719,77600.0
2013-04-04 11:30:00,79.58,79.67,79.45,79.64,50600.0,69.5631,69.6418,69.4495,69.6156,50600.0
2013-04-04 12:00:00,79.63,79.64,79.42,79.59,87300.0,69.6069,69.6156,69.4233,69.5719,87300.0
2013-04-04 12:30:00,79.54,79.63,79.47,79.52,28300.0,69.5282,69.6069,69.467,69.5107,28300.0
2013-04-04 13:00:00,79.51,79.54,79.28,79.38,70600.0,69.502,69.5282,69.3009,69.3883,70600.0
2013-04-04 13:30:00,79.36,79.61,79.34,79.54,51300.0,69.3708,69.5894,69.3534,69.5282,51300.0
2013-04-04 14:00:00,79.55,79.8,79.54,79.74,80800.0,69.5369,69.7555,69.5282,69.703,80800.0
2013-04-04 14:30:00,79.73,79.76,79.62,79.63,69100.0,69.6943,69.7205,69.5981,69.6069,69100.0
2013-04-04 15:00:00,79.64,79.84,79.63,79.67,143800.0,69.6156,69.7904,69.6069,69.6418,143800.0
2013-04-04 15:30:00,79.68,79.89,79.68,79.85,201000.0,69.6506,69.8341,69.6506,69.7992,201000.0
2013-04-05 09:30:00,78.99,79.47,78.74,79.27,100900.0,69.0474,69.467,68.8289,69.2922,100900.0
2013-04-05 10:00:00,79.29,79.3,78.9,79.08,50700.0,69.3096,69.3184,68.9687,69.1261,50700.0
2013-04-05 10:30:00,79.1,79.26,78.94,79.03,85400.0,69.1436,69.2834,69.0037,69.0824,85400.0
2013-04-05 11:00:00,79.02,79.29,79.02,79.19,50500.0,69.0736,69.3096,69.0736,69.2222,50500.0
2013-04-05 11:30:00,79.18,79.23,78.91,78.96,37300.0,69.2135,69.2572,68.9775,69.0212,37300.0
2013-04-05 12:00:00,78.96,79.15,78.93,79.1,34400.0,69.0212,69.1873,68.995,69.1436,34400.0
2013-04-05 12:30:00,79.09,79.21,79.09,79.11,31500.0,69.1348,69.2397,69.1348,69.1523,31500.0
2013-04-05 13:00:00,79.11,79.31,79.01,79.29,29500.0,69.1523,69.3271,69.0649,69.3096,29500.0
2013-04-05 13:30:00,79.3,79.34,79.09,79.12,35100.0,69.3184,69.3534,69.1348,69.161,35100.0
2013-04-05 14:00:00,79.13,79.2,78.93,79.08,30600.0,69.1698,69.231,68.995,69.1261,30600.0
2013-04-05 14:30:00,79.06,79.16,79.05,79.14,36300.0,69.1086,69.196,69.0999,69.1785,36300.0
2013-04-05 15:00:00,79.14,79.23,79.05,79.14,86800.0,69.1785,69.2572,69.0999,69.1785,86800.0
2013-04-05 15:30:00,79.15,79.48,79.14,79.34,185300.0,69.1873,69.4757,69.1785,69.3534,185300.0
2013-04-08 09:30:00,79.24,79.52,79.08,79.47,49900.0,69.2659,69.5107,69.1261,69.467,49900.0
2013-04-08 10:00:00,79.46,79.51,79.29,79.38,41600.0,69.4583,69.502,69.3096,69.3883,41600.0
2013-04-08 10:30:00,79.38,79.7,79.35,79.66,26600.0,69.3883,69.668,69.3621,69.6331,26600.0
2013-04-08 11:00:00,79.67,79.67,79.43,79.47,49200.0,69.6418,69.6418,69.432,69.467,49200.0
2013-04-08 11:30:00,79.47,79.6,79.31,79.34,28200.0,69.467,69.5806,69.3271,69.3534,28200.0
2013-04-08 12:00:00,79.36,79.37,78.92,79.04,38000.0,69.3708,69.3796,68.9862,69.0911,38000.0
2013-04-08 12:30:00,79.06,79.32,79.05,79.08,26500.0,69.1086,69.3359,69.0999,69.1261,26500.0
2013-04-08 13:00:00,79.08,79.32,79.08,79.18,42000.0,69.1261,69.3359,69.1261,69.2135,42000.0
2013-04-08 13:30:00,79.17,79.71,79.17,79.71,35900.0,69.2048,69.6768,69.2048,69.6768,35900.0
2013-04-08 14:00:00,79.7,79.8,79.64,79.75,33900.0,69.668,69.7555,69.6156,69.7117,33900.0
2013-04-08 14:30:00,79.77,79.83,79.7,79.76,15600.0,69.7292,69.7817,69.668,69.7205,15600.0
2013-04-08 15:00:00,79.79,79.89,79.76,79.89,27900.0,69.7467,69.8341,69.7205,69.8341,27900.0
2013-04-08 15:30:00,79.87,80.04,79.8,80.03,193900.0,69.8166,69.9652,69.7555,69.9565,193900.0
2013-04-09 09:30:00,80.68,81.22,80.11,80.15,289500.0,70.5247,70.9967,70.0264,70.0614,289500.0
2013-04-09 10:00:00,80.16,80.46,80.01,80.42,129600.0,70.0701,70.3324,69.939,70.2974,129600.0
2013-04-09 10:30:00,80.4,80.57,80.12,80.26,97800.0,70.2799,70.4285,70.0352,70.1576,97800.0
2013-04-09 11:00:00,80.27,80.44,80.1,80.2,51900.0,70.1663,70.3149,70.0177,70.1051,51900.0
2013-04-09 11:30:00,80.2,80.44,80.1,80.41,56700.0,70.1051,70.3149,70.0177,70.2887,56700.0
2013-04-09 12:00:00,80.44,80.45,80.29,80.35,43900.0,70.3149,70.3236,70.1838,70.2362,43900.0
2013-04-09 12:30:00,80.38,80.42,80.23,80.28,23700.0,70.2624,70.2974,70.1313,70.175,23700.0
2013-04-09 13:00:00,80.3,80.55,80.26,80.52,44300.0,70.1925,70.4111,70.1576,70.3848,44300.0
2013-04-09 13:30:00,80.52,80.7,80.46,80.67,72300.0,70.3848,70.5422,70.3324,70.5159,72300.0
2013-04-09 14:00:00,80.67,80.75,80.61,80.63,50000.0,70.5159,70.5859,70.4635,70.481,50000.0
2013-04-09 14:30:00,80.63,80.65,80.47,80.53,35700.0,70.481,70.4985,70.3411,70.3936,35700.0
2013-04-09 15:00:00,80.54,80.6,80.45,80.56,51400.0,70.4023,70.4548,70.3236,70.4198,51400.0
2013-04-09 15:30:00,80.57,80.61,80.44,80.56,125200.0,70.4285,70.4635,70.3149,70.4198,125200.0
2013-04-10 09:30:00,80.85,81.09,80.68,81.04,72700.0,70.6733,70.8831,70.5247,70.8394,72700.0
2013-04-10 10:00:00,81.01,81.31,81.01,81.31,51100.0,70.8132,71.0754,70.8132,71.0754,51100.0
2013-04-10 10:30:00,81.33,81.55,81.28,81.47,97500.0,71.0929,71.2852,71.0492,71.2153,97500.0
2013-04-10 11:00:00,81.47,81.48,81.27,81.37,86200.0,71.2153,71.224,71.0404,71.1278,86200.0
2013-04-10 11:30:00,81.36,81.48,81.29,81.39,16600.0,71.1191,71.224,71.0579,71.1453,16600.0
2013-04-10 12:00:00,81.39,81.54,81.38,81.5,17100.0,71.1453,71.2764,71.1366,71.2415,17100.0
2013-04-10 12:30:00,81.52,81.79,81.5,81.77,39500.0,71.259,71.495,71.2415,71.4775,39500.0
2013-04-10 13:00:00,81.75,81.87,81.72,81.8,33100.0,71.46,71.5649,71.4338,71.5037,33100.0
2013-04-10 13:30:00,81.81,81.85,81.69,81.82,27900.0,71.5125,71.5474,71.4076,71.5212,27900.0
2013-04-10 14:00:00,81.83,82.04,81.82,81.98,58100.0,71.5299,71.7135,71.5212,71.6611,58100.0
2013-04-10 14:30:00,81.97,82.08,81.96,81.99,50600.0,71.6523,71.7485,71.6436,71.6698,50600.0
2013-04-10 15:00:00,82.0,82.12,81.9,82.07,55300.0,71.6785,71.7834,71.5911,71.7397,55300.0
2013-04-10 15:30:00,82.06,82.33,82.0,82.31,214200.0,71.731,71.967,71.6785,71.9495,214200.0
2013-04-11 09:30:00,82.31,82.66,82.14,82.53,135100.0,71.9495,72.2555,71.8009,72.1418,135100.0
2013-04-11 10:00:00,82.54,82.83,82.48,82.78,102200.0,72.1506,72.4041,72.0981,72.3604,102200.0
2013-04-11 10:30:00,82.8,83.24,82.73,82.98,120300.0,72.3778,72.7625,72.3167,72.5352,120300.0
2013-04-11 11:00:00,82.99,83.08,82.89,83.06,91700.0,72.5439,72.6226,72.4565,72.6051,91700.0
2013-04-11 11:30:00,83.05,83.06,82.85,82.99,94200.0,72.5964,72.6051,72.4215,72.5439,94200.0
2013-04-11 12:00:00,83.0,83.0,82.66,82.77,58800.0,72.5527,72.5527,72.2555,72.3516,58800.0
2013-04-11 12:30:00,82.76,82.92,82.69,82.9,55500.0,72.3429,72.4827,72.2817,72.4653,55500.0
2013-04-11 13:00:00,82.91,82.99,82.84,82.85,58300.0,72.474,72.5439,72.4128,72.4215,58300.0
2013-04-11 13:30:00,82.84,82.95,82.74,82.78,81800.0,72.4128,72.509,72.3254,72.3604,81800.0
2013-04-11 14:00:00,82.78,82.89,82.75,82.82,72300.0,72.3604,72.4565,72.3341,72.3953,72300.0
2013-04-11 14:30:00,82.79,82.91,82.77,82.86,87700.0,72.3691,72.474,72.3516,72.4303,87700.0
2013-04-11 15:00:00,82.84,83.0,82.78,82.88,138100.0,72.4128,72.5527,72.3604,72.4478,138100.0
2013-04-11 15:30:00,82.87,83.02,82.83,82.96,394800.0,72.439,72.5701,72.4041,72.5177,394800.0
2013-04-12 09:30:00,82.76,82.78,82.14,82.59,89100.0,72.3429,72.3604,71.8009,72.1943,89100.0
2013-04-12 10:00:00,82.58,82.62,82.11,82.19,53800.0,72.1855,72.2205,71.7747,71.8446,53800.0
2013-04-12 10:30:00,82.23,82.37,82.07,82.15,26800.0,71.8796,72.002,71.7397,71.8097,26800.0
2013-04-12 11:00:00,82.14,82.25,81.74,82.07,33300.0,71.8009,71.8971,71.4513,71.7397,33300.0
2013-04-12 11:30:00,82.08,82.25,81.93,82.09,24500.0,71.7485,71.8971,71.6173,71.7572,24500.0
2013-04-12 12:00:00,82.09,82.13,81.85,81.85,21200.0,71.7572,71.7922,71.5474,71.5474,21200.0
2013-04-12 12:30:00,81.88,82.11,81.86,82.08,9400.0,71.5736,71.7747,71.5562,71.7485,9400.0
2013-04-12 13:00:00,82.08,82.13,81.91,81.95,18500.0,71.7485,71.7922,71.5999,71.6348,18500.0
2013-04-12 13:30:00,82.02,82.18,81.87,81.9,33800.0,71.696,71.8359,71.5649,71.5911,33800.0
2013-04-12 14:00:00,81.9,82.06,81.9,81.94,18600.0,71.5911,71.731,71.5911,71.6261,18600.0
2013-04-12 14:30:00,81.92,82.09,81.84,82.04,42600.0,71.6086,71.7572,71.5387,71.7135,42600.0
2013-04-12 15:00:00,82.03,82.23,82.01,82.07,63200.0,71.7048,71.8796,71.6873,71.7397,63200.0
2013-04-12 15:30:00,82.06,82.25,82.01,82.21,113800.0,71.731,71.8971,71.6873,71.8621,113800.0
2013-04-15 09:30:00,82.0,82.4,81.73,82.36,127800.0,71.6785,72.0282,71.4425,71.9932,127800.0
2013-04-15 10:00:00,82.36,82.39,81.89,82.19,209800.0,71.9932,72.0194,71.5824,71.8446,209800.0
2013-04-15 10:30:00,82.2,82.2,81.85,81.93,82000.0,71.8534,71.8534,71.5474,71.6173,82000.0
2013-04-15 11:00:00,81.92,81.92,81.71,81.78,47900.0,71.6086,71.6086,71.425,71.4862,47900.0
2013-04-15 11:30:00,81.78,81.89,81.53,81.6,62100.0,71.4862,71.5824,71.2677,71.3289,62100.0
2013-04-15 12:00:00,81.59,81.62,81.47,81.52,28900.0,71.3201,71.3464,71.2153,71.259,28900.0
2013-04-15 12:30:00,81.51,81.55,81.24,81.31,50800.0,71.2502,71.2852,71.0142,71.0754,50800.0
2013-04-15 13:00:00,81.31,81.31,81.11,81.21,42500.0,71.0754,71.0754,70.9006,70.988,42500.0
2013-04-15 13:30:00,81.17,81.27,81.14,81.22,49900.0,70.953,71.0404,70.9268,70.9967,49900.0
2013-04-15 14:00:00,81.19,81.23,81.03,81.07,67300.0,70.9705,71.0055,70.8306,70.8656,67300.0
2013-04-15 14:30:00,81.08,81.39,80.98,81.05,63200.0,70.8743,71.1453,70.7869,70.8481,63200.0
2013-04-15 15:00:00,81.04,81.18,80.94,80.99,112000.0,70.8394,70.9618,70.752,70.7957,112000.0
2013-04-15 15:30:00,80.99,81.0,80.54,80.54,257100.0,70.7957,70.8044,70.4023,70.4023,257100.0
2013-04-16 09:30:00,81.33,81.67,81.14,81.55,196000.0,71.0929,71.3901,70.9268,71.2852,196000.0
2013-04-16 10:00:00,81.6,81.62,81.39,81.53,47700.0,71.3289,71.3464,71.1453,71.2677,47700.0
2013-04-16 10:30:00,81.52,81.67,81.18,81.29,97600.0,71.259,71.3901,70.9618,71.0579,97600.0
2013-04-16 11:00:00,81.29,81.48,81.29,81.46,111700.0,71.0579,71.224,71.0579,71.2065,111700.0
2013-04-16 11:30:00,81.45,82.12,81.45,82.03,108900.0,71.1978,71.7834,71.1978,71.7048,108900.0
2013-04-16 12:00:00,82.04,82.05,81.81,81.83,83900.0,71.7135,71.7222,71.5125,71.5299,83900.0
2013-04-16 12:30:00,81.83,82.02,81.81,82.02,72800.0,71.5299,71.696,71.5125,71.696,72800.0
2013-04-16 13:00:00,82.02,82.03,81.87,81.89,44600.0,71.696,71.7048,71.5649,71.5824,44600.0
2013-04-16 13:30:00,81.89,81.92,81.72,81.75,54700.0,71.5824,71.6086,71.4338,71.46,54700.0
2013-04-16 14:00:00,81.76,81.76,81.56,81.63,65300.0,71.4687,71.4687,71.2939,71.3551,65300.0
2013-04-16 14:30:00,81.66,81.73,81.53,81.53,53300.0,71.3813,71.4425,71.2677,71.2677,53300.0
2013-04-16 15:00:00,81.52,81.86,81.49,81.84,65000.0,71.259,71.5562,71.2327,71.5387,65000.0
2013-04-16 15:30:00,81.85,81.98,81.79,81.92,206400.0,71.5474,71.6611,71.495,71.6086,206400.0
2013-04-17 09:30:00,81.34,81.37,80.82,81.14,60800.0,71.1016,71.1278,70.6471,70.9268,60800.0
2013-04-17 10:00:00,81.08,81.17,80.89,80.99,31500.0,70.8743,70.953,70.7083,70.7957,31500.0
2013-04-17 10:30:00,80.98,81.04,80.36,80.36,53500.0,70.7869,70.8394,70.245,70.245,53500.0
2013-04-17 11:00:00,80.38,80.71,80.29,80.62,66800.0,70.2624,70.5509,70.1838,70.4722,66800.0
2013-04-17 11:30:00,80.66,81.01,80.54,80.96,56300.0,70.5072,70.8132,70.4023,70.7694,56300.0
2013-04-17 12:00:00,80.99,81.16,80.91,80.99,61600.0,70.7957,70.9443,70.7257,70.7957,61600.0
2013-04-17 12:30:00,81.0,81.2,80.99,81.19,28800.0,70.8044,70.9792,70.7957,70.9705,28800.0
2013-04-17 13:00:00,81.18,81.44,81.18,81.32,41900.0,70.9618,71.189,70.9618,71.0841,41900.0
2013-04-17 13:30:00,81.32,81.71,81.25,81.32,41000.0,71.0841,71.425,71.0229,71.0841,41000.0
2013-04-17 14:00:00,81.32,81.57,81.32,81.51,33700.0,71.0841,71.3027,71.0841,71.2502,33700.0
2013-04-17 14:30:00,81.52,81.57,81.27,81.49,82200.0,71.259,71.3027,71.0404,71.2327,82200.0
2013-04-17 15:00:00,81.49,81.88,81.47,81.72,100000.0,71.2327,71.5736,71.2153,71.4338,100000.0
2013-04-17 15:30:00,81.7,81.79,81.45,81.56,195900.0,71.4163,71.495,71.1978,71.2939,195900.0
2013-04-18 09:30:00,81.67,81.88,81.18,81.26,99700.0,71.3901,71.5736,70.9618,71.0317,99700.0
2013-04-18 10:00:00,81.27,81.44,81.03,81.44,92400.0,71.0404,71.189,70.8306,71.189,92400.0
2013-04-18 10:30:00,81.47,81.7,81.33,81.54,56800.0,71.2153,71.4163,71.0929,71.2764,56800.0
2013-04-18 11:00:00,81.56,81.7,81.42,81.44,39200.0,71.2939,71.4163,71.1715,71.189,39200.0
2013-04-18 11:30:00,81.44,81.59,81.15,81.29,43200.0,71.189,71.3201,70.9355,71.0579,43200.0
2013-04-18 12:00:00,81.28,81.28,80.96,81.05,46900.0,71.0492,71.0492,70.7694,70.8481,46900.0
2013-04-18 12:30:00,81.0,81.11,80.99,81.09,44200.0,70.8044,70.9006,70.7957,70.8831,44200.0
2013-04-18 13:00:00,81.07,81.16,80.97,81.03,46600.0,70.8656,70.9443,70.7782,70.8306,46600.0
2013-04-18 13:30:00,81.05,81.21,81.0,81.21,50400.0,70.8481,70.988,70.8044,70.988,50400.0
2013-04-18 14:00:00,81.21,81.25,80.97,81.03,49600.0,70.988,71.0229,70.7782,70.8306,49600.0
2013-04-18 14:30:00,81.03,81.05,80.84,80.92,64900.0,70.8306,70.8481,70.6645,70.7345,64900.0
2013-04-18 15:00:00,80.96,81.28,80.88,81.28,75600.0,70.7694,71.0492,70.6995,71.0492,75600.0
2013-04-18 15:30:00,81.28,81.41,81.21,81.36,207500.0,71.0492,71.1628,70.988,71.1191,207500.0
2013-04-19 09:30:00,81.62,82.41,81.58,82.01,211000.0,71.3464,72.0369,71.3114,71.6873,211000.0
2013-04-19 10:00:00,82.04,82.38,82.01,82.07,62400.0,71.7135,72.0107,71.6873,71.7397,62400.0
2013-04-19 10:30:00,82.09,82.54,82.08,82.44,76600.0,71.7572,72.1506,71.7485,72.0632,76600.0
2013-04-19 11:00:00,82.45,82.64,82.31,82.36,91300.0,72.0719,72.238,71.9495,71.9932,91300.0
2013-04-19 11:30:00,82.37,82.54,82.3,82.31,85500.0,72.002,72.1506,71.9408,71.9495,85500.0
2013-04-19 12:00:00,82.31,82.33,82.06,82.06,37200.0,71.9495,71.967,71.731,71.731,37200.0
2013-04-19 12:30:00,82.08,82.13,81.7,81.83,32200.0,71.7485,71.7922,71.4163,71.5299,32200.0
2013-04-19 13:00:00,81.85,81.97,81.75,81.97,26100.0,71.5474,71.6523,71.46,71.6523,26100.0
2013-04-19 13:30:00,81.99,81.99,81.84,81.84,43700.0,71.6698,71.6698,71.5387,71.5387,43700.0
2013-04-19 14:00:00,81.84,82.15,81.84,82.05,39400.0,71.5387,71.8097,71.5387,71.7222,39400.0
2013-04-19 14:30:00,82.03,82.03,81.76,81.83,37700.0,71.7048,71.7048,71.4687,71.5299,37700.0
2013-04-19 15:00:00,81.84,82.09,81.78,82.0,67100.0,71.5387,71.7572,71.4862,71.6785,67100.0
2013-04-19 15:30:00,81.99,82.39,81.97,82.24,265400.0,71.6698,72.0194,71.6523,71.8883,265400.0
2013-04-22 09:30:00,82.15,82.41,81.93,82.33,96600.0,71.8097,72.0369,71.6173,71.967,96600.0
2013-04-22 10:00:00,82.33,82.49,82.04,82.25,72400.0,71.967,72.1069,71.7135,71.8971,72400.0
2013-04-22 10:30:00,82.24,82.42,81.95,82.34,73600.0,71.8883,72.0457,71.6348,71.9757,73600.0
2013-04-22 11:00:00,82.35,82.66,82.24,82.52,53500.0,71.9845,72.2555,71.8883,72.1331,53500.0
2013-04-22 11:30:00,82.53,82.76,82.49,82.72,39300.0,72.1418,72.3429,72.1069,72.3079,39300.0
2013-04-22 12:00:00,82.72,83.03,82.71,82.77,84300.0,72.3079,72.5789,72.2992,72.3516,84300.0
2013-04-22 12:30:00,82.77,82.94,82.71,82.81,209200.0,72.3516,72.5002,72.2992,72.3866,209200.0
2013-04-22 13:00:00,82.81,82.89,82.7,82.83,53300.0,72.3866,72.4565,72.2904,72.4041,53300.0
2013-04-22 13:30:00,82.79,82.99,82.79,82.86,62200.0,72.3691,72.5439,72.3691,72.4303,62200.0
2013-04-22 14:00:00,82.88,83.35,82.88,83.32,64100.0,72.4478,72.8586,72.4478,72.8324,64100.0
2013-04-22 14:30:00,83.3,83.33,83.18,83.24,53300.0,72.8149,72.8411,72.71,72.7625,53300.0
2013-04-22 15:00:00,83.25,83.4,83.17,83.31,116700.0,72.7712,72.9023,72.7013,72.8236,116700.0
2013-04-22 15:30:00,83.35,83.37,82.96,83.03,150700.0,72.8586,72.8761,72.5177,72.5789,150700.0
2013-04-23 09:30:00,83.27,84.12,83.21,83.44,130300.0,72.7887,73.5317,72.7362,72.9373,130300.0
2013-04-23 10:00:00,83.44,83.8,83.28,83.71,38100.0,72.9373,73.252,72.7974,73.1733,38100.0
2013-04-23 10:30:00,83.69,84.07,83.67,83.98,176500.0,73.1558,73.488,73.1383,73.4093,176500.0
2013-04-23 11:00:00,83.97,84.09,83.68,83.72,67500.0,73.4006,73.5055,73.1471,73.182,67500.0
2013-04-23 11:30:00,83.69,83.94,83.68,83.92,141200.0,73.1558,73.3743,73.1471,73.3569,141200.0
2013-04-23 12:00:00,83.92,84.09,83.89,83.94,132000.0,73.3569,73.5055,73.3306,73.3743,132000.0
2013-04-23 12:30:00,83.89,83.9,83.58,83.64,23700.0,73.3306,73.3394,73.0597,73.1121,23700.0
2013-04-23 13:00:00,83.62,83.69,83.0,83.48,77800.0,73.0946,73.1558,72.5527,72.9722,77800.0
2013-04-23 13:30:00,83.47,83.8,83.45,83.69,107500.0,72.9635,73.252,72.946,73.1558,107500.0
2013-04-23 14:00:00,83.71,83.79,83.63,83.73,67200.0,73.1733,73.2432,73.1034,73.1908,67200.0
2013-04-23 14:30:00,83.71,83.82,83.66,83.78,84400.0,73.1733,73.2695,73.1296,73.2345,84400.0
2013-04-23 15:00:00,83.8,83.89,83.71,83.77,61800.0,73.252,73.3306,73.1733,73.2257,61800.0
2013-04-23 15:30:00,83.79,83.82,83.7,83.79,135000.0,73.2432,73.2695,73.1646,73.2432,135000.0
2013-04-24 09:30:00,84.17,84.21,83.49,83.57,110400.0,73.5754,73.6104,72.981,73.0509,110400.0
2013-04-24 10:00:00,83.64,83.7,83.4,83.44,39900.0,73.1121,73.1646,72.9023,72.9373,39900.0
2013-04-24 10:30:00,83.43,83.55,83.42,83.5,47300.0,72.9285,73.0334,72.9198,72.9897,47300.0
2013-04-24 11:00:00,83.52,83.62,83.39,83.56,22800.0,73.0072,73.0946,72.8936,73.0422,22800.0
2013-04-24 11:30:00,83.64,83.7,83.57,83.68,20100.0,73.1121,73.1646,73.0509,73.1471,20100.0
2013-04-24 12:00:00,83.67,83.7,83.59,83.68,28900.0,73.1383,73.1646,73.0684,73.1471,28900.0
2013-04-24 12:30:00,83.68,83.7,83.52,83.56,19700.0,73.1471,73.1646,73.0072,73.0422,19700.0
2013-04-24 13:00:00,83.55,83.62,83.47,83.48,14500.0,73.0334,73.0946,72.9635,72.9722,14500.0
2013-04-24 13:30:00,83.5,83.57,83.42,83.44,30600.0,72.9897,73.0509,72.9198,72.9373,30600.0
2013-04-24 14:00:00,83.44,83.7,83.43,83.7,29400.0,72.9373,73.1646,72.9285,73.1646,29400.0
2013-04-24 14:30:00,83.7,83.7,83.55,83.68,22400.0,73.1646,73.1646,73.0334,73.1471,22400.0
2013-04-24 15:00:00,83.68,83.7,83.56,83.69,55600.0,73.1471,73.1646,73.0422,73.1558,55600.0
2013-04-24 15:30:00,83.69,83.69,83.29,83.3,196100.0,73.1558,73.1558,72.8062,72.8149,196100.0
2013-04-25 09:30:00,83.48,83.74,83.35,83.49,57000.0,72.9722,73.1995,72.8586,72.981,57000.0
2013-04-25 10:00:00,83.5,84.05,83.5,84.03,38300.0,72.9897,73.4705,72.9897,73.453,38300.0
2013-04-25 10:30:00,84.06,84.07,83.81,83.89,44200.0,73.4792,73.488,73.2607,73.3306,44200.0
2013-04-25 11:00:00,83.9,83.92,83.72,83.86,32800.0,73.3394,73.3569,73.182,73.3044,32800.0
2013-04-25 11:30:00,83.86,83.95,83.84,83.92,49300.0,73.3044,73.3831,73.2869,73.3569,49300.0
2013-04-25 12:00:00,83.92,84.18,83.92,84.03,40600.0,73.3569,73.5841,73.3569,73.453,40600.0
2013-04-25 12:30:00,84.08,84.21,84.04,84.15,32700.0,73.4967,73.6104,73.4618,73.5579,32700.0
2013-04-25 13:00:00,84.1,84.2,84.07,84.1,45400.0,73.5142,73.6016,73.488,73.5142,45400.0
2013-04-25 13:30:00,84.09,84.26,84.08,84.21,33400.0,73.5055,73.6541,73.4967,73.6104,33400.0
2013-04-25 14:00:00,84.21,84.28,84.04,84.05,63800.0,73.6104,73.6716,73.4618,73.4705,63800.0
2013-04-25 14:30:00,84.07,84.07,83.87,83.95,32100.0,73.488,73.488,73.3132,73.3831,32100.0
2013-04-25 15:00:00,83.93,84.04,83.75,83.84,69900.0,73.3656,73.4618,73.2083,73.2869,69900.0
2013-04-25 15:30:00,83.83,83.85,83.64,83.74,106400.0,73.2782,73.2957,73.1121,73.1995,106400.0
2013-04-26 09:30:00,83.73,83.87,83.32,83.63,56000.0,73.1908,73.3132,72.8324,73.1034,56000.0
2013-04-26 10:00:00,83.64,83.67,82.99,83.16,42000.0,73.1121,73.1383,72.5439,72.6925,42000.0
2013-04-26 10:30:00,83.16,83.34,83.12,83.29,28200.0,72.6925,72.8499,72.6576,72.8062,28200.0
2013-04-26 11:00:00,83.27,83.39,83.15,83.29,33000.0,72.7887,72.8936,72.6838,72.8062,33000.0
2013-04-26 11:30:00,83.31,83.4,83.1,83.3,26300.0,72.8236,72.9023,72.6401,72.8149,26300.0
2013-04-26 12:00:00,83.27,83.27,82.94,82.96,33900.0,72.7887,72.7887,72.5002,72.5177,33900.0
2013-04-26 12:30:00,82.95,83.09,82.87,83.09,27200.0,72.509,72.6313,72.439,72.6313,27200.0
2013-04-26 13:00:00,83.11,83.23,83.08,83.22,19900.0,72.6488,72.7537,72.6226,72.745,19900.0
2013-04-26 13:30:00,83.24,83.24,83.12,83.12,17200.0,72.7625,72.7625,72.6576,72.6576,17200.0
2013-04-26 14:00:00,83.13,83.16,82.98,83.06,34000.0,72.6663,72.6925,72.5352,72.6051,34000.0
2013-04-26 14:30:00,83.05,83.13,83.02,83.06,28400.0,72.5964,72.6663,72.5701,72.6051,28400.0
2013-04-26 15:00:00,83.07,83.23,83.07,83.18,39200.0,72.6139,72.7537,72.6139,72.71,39200.0
2013-04-26 15:30:00,83.18,83.2,82.93,82.94,129200.0,72.71,72.7275,72.4915,72.5002,129200.0
2013-04-29 09:30:00,82.85,83.24,82.35,82.66,188900.0,72.4215,72.7625,71.9845,72.2555,188900.0
2013-04-29 10:00:00,82.62,82.66,82.39,82.51,124500.0,72.2205,72.2555,72.0194,72.1243,124500.0
2013-04-29 10:30:00,82.51,82.66,82.45,82.54,148900.0,72.1243,72.2555,72.0719,72.1506,148900.0
2013-04-29 11:00:00,82.54,82.74,82.47,82.61,119500.0,72.1506,72.3254,72.0894,72.2118,119500.0
2013-04-29 11:30:00,82.6,82.67,82.52,82.62,78100.0,72.203,72.2642,72.1331,72.2205,78100.0
2013-04-29 12:00:00,82.62,82.87,82.6,82.81,63500.0,72.2205,72.439,72.203,72.3866,63500.0
2013-04-29 12:30:00,82.82,82.98,82.77,82.83,48400.0,72.3953,72.5352,72.3516,72.4041,48400.0
2013-04-29 13:00:00,82.84,83.15,82.82,83.15,84700.0,72.4128,72.6838,72.3953,72.6838,84700.0
2013-04-29 13:30:00,83.15,83.25,83.07,83.12,48400.0,72.6838,72.7712,72.6139,72.6576,48400.0
2013-04-29 14:00:00,83.12,83.28,83.12,83.27,49600.0,72.6576,72.7974,72.6576,72.7887,49600.0
2013-04-29 14:30:00,83.26,83.28,83.16,83.19,76300.0,72.7799,72.7974,72.6925,72.7188,76300.0
2013-04-29 15:00:00,83.2,83.26,83.11,83.19,180900.0,72.7275,72.7799,72.6488,72.7188,180900.0
2013-04-29 15:30:00,83.2,83.29,83.15,83.24,166500.0,72.7275,72.8062,72.6838,72.7625,166500.0
2013-04-30 09:30:00,83.05,84.24,83.01,83.81,216700.0,72.5964,73.6366,72.5614,73.2607,216700.0
2013-04-30 10:00:00,83.78,84.2,83.31,83.37,189100.0,73.2345,73.6016,72.8236,72.8761,189100.0
2013-04-30 10:30:00,83.38,83.81,83.32,83.51,86600.0,72.8848,73.2607,72.8324,72.9985,86600.0
2013-04-30 11:00:00,83.5,83.65,82.89,83.06,137700.0,72.9897,73.1209,72.4565,72.6051,137700.0
2013-04-30 11:30:00,83.06,83.35,83.06,83.23,146700.0,72.6051,72.8586,72.6051,72.7537,146700.0
2013-04-30 12:00:00,83.26,83.29,83.02,83.16,86200.0,72.7799,72.8062,72.5701,72.6925,86200.0
2013-04-30 12:30:00,83.15,83.21,83.03,83.15,68500.0,72.6838,72.7362,72.5789,72.6838,68500.0
2013-04-30 13:00:00,83.16,83.29,83.08,83.13,62100.0,72.6925,72.8062,72.6226,72.6663,62100.0
2013-04-30 13:30:00,83.14,83.58,83.14,83.57,48200.0,72.675,73.0597,72.675,73.0509,48200.0
2013-04-30 14:00:00,83.57,83.93,83.53,83.88,70800.0,73.0509,73.3656,73.016,73.3219,70800.0
2013-04-30 14:30:00,83.89,84.12,83.81,84.08,77400.0,73.3306,73.5317,73.2607,73.4967,77400.0
2013-04-30 15:00:00,84.07,84.25,83.99,84.25,168700.0,73.488,73.6453,73.4181,73.6453,168700.0
2013-04-30 15:30:00,84.24,84.7,84.18,84.59,332000.0,73.6366,74.0387,73.5841,73.9425,332000.0
2013-05-01 09:30:00,84.75,85.0,84.5,84.67,106900.0,74.0824,74.3009,73.8639,74.0125,106900.0
2013-05-01 10:00:00,84.69,84.95,84.61,84.74,135000.0,74.0299,74.2572,73.96,74.0737,135000.0
2013-05-01 10:30:00,84.74,84.95,84.73,84.92,69000.0,74.0737,74.2572,74.0649,74.231,69000.0
2013-05-01 11:00:00,84.91,85.16,84.8,84.83,105800.0,74.2223,74.4408,74.1261,74.1523,105800.0
2013-05-01 11:30:00,84.85,85.02,84.71,84.86,98700.0,74.1698,74.3184,74.0474,74.1785,98700.0
2013-05-01 12:00:00,84.87,84.91,84.74,84.74,62300.0,74.1873,74.2223,74.0737,74.0737,62300.0
2013-05-01 12:30:00,84.73,84.76,84.59,84.6,89900.0,74.0649,74.0911,73.9425,73.9513,89900.0
2013-05-01 13:00:00,84.6,84.68,84.51,84.65,62100.0,73.9513,74.0212,73.8726,73.995,62100.0
2013-05-01 13:30:00,84.63,84.68,84.19,84.19,86300.0,73.9775,74.0212,73.5929,73.5929,86300.0
2013-05-01 14:00:00,84.18,84.45,84.18,84.3,106500.0,73.5841,73.8202,73.5841,73.689,106500.0
2013-05-01 14:30:00,84.28,84.35,84.12,84.16,101800.0,73.6716,73.7327,73.5317,73.5667,101800.0
2013-05-01 15:00:00,84.17,84.29,84.08,84.14,230100.0,73.5754,73.6803,73.4967,73.5492,230100.0
2013-05-01 15:30:00,84.14,84.28,83.99,84.24,196600.0,73.5492,73.6716,73.4181,73.6366,196600.0
2013-05-02 09:30:00,84.17,84.32,83.97,84.1,123200.0,73.5754,73.7065,73.4006,73.5142,123200.0
2013-05-02 10:00:00,84.14,84.43,84.09,84.26,98200.0,73.5492,73.8027,73.5055,73.6541,98200.0
2013-05-02 10:30:00,84.26,84.26,84.12,84.17,50800.0,73.6541,73.6541,73.5317,73.5754,50800.0
2013-05-02 11:00:00,84.17,84.33,84.14,84.31,87600.0,73.5754,73.7153,73.5492,73.6978,87600.0
2013-05-02 11:30:00,84.33,84.49,84.29,84.47,73500.0,73.7153,73.8551,73.6803,73.8376,73500.0
2013-05-02 12:00:00,84.48,84.5,84.3,84.42,115200.0,73.8464,73.8639,73.689,73.7939,115200.0
2013-05-02 12:30:00,84.41,84.43,84.31,84.36,41000.0,73.7852,73.8027,73.6978,73.7415,41000.0
2013-05-02 13:00:00,84.37,84.54,84.34,84.49,52700.0,73.7502,73.8988,73.724,73.8551,52700.0
2013-05-02 13:30:00,84.48,84.56,84.44,84.5,68400.0,73.8464,73.9163,73.8114,73.8639,68400.0
2013-05-02 14:00:00,84.5,84.51,84.31,84.33,57400.0,73.8639,73.8726,73.6978,73.7153,57400.0
2013-05-02 14:30:00,84.33,84.34,84.0,84.01,96400.0,73.7153,73.724,73.4268,73.4355,96400.0
2013-05-02 15:00:00,84.01,84.19,83.97,84.12,109800.0,73.4355,73.5929,73.4006,73.5317,109800.0
2013-05-02 15:30:00,84.13,84.3,84.11,84.24,221200.0,73.5404,73.689,73.5229,73.6366,221200.0
2013-05-03 09:30:00,85.06,85.26,84.82,84.87,107000.0,74.3534,74.5282,74.1436,74.1873,107000.0
2013-05-03 10:00:00,84.86,85.07,84.76,85.05,90200.0,74.1785,74.3621,74.0911,74.3446,90200.0
2013-05-03 10:30:00,85.05,85.11,84.96,85.03,112700.0,74.3446,74.3971,74.266,74.3271,112700.0
2013-05-03 11:00:00,85.01,85.06,84.91,85.05,45200.0,74.3097,74.3534,74.2223,74.3446,45200.0
2013-05-03 11:30:00,85.05,85.41,85.04,85.39,57100.0,74.3446,74.6593,74.3359,74.6418,57100.0
2013-05-03 12:00:00,85.37,85.52,85.37,85.45,50300.0,74.6244,74.7555,74.6244,74.6943,50300.0
2013-05-03 12:30:00,85.46,85.46,85.34,85.39,16000.0,74.703,74.703,74.5981,74.6418,16000.0
2013-05-03 13:00:00,85.39,85.47,85.33,85.41,30000.0,74.6418,74.7118,74.5894,74.6593,30000.0
2013-05-03 13:30:00,85.42,85.55,85.3,85.32,60900.0,74.6681,74.7817,74.5632,74.5806,60900.0
2013-05-03 14:00:00,85.29,85.43,85.26,85.37,54000.0,74.5544,74.6768,74.5282,74.6244,54000.0
2013-05-03 14:30:00,85.38,85.38,85.25,85.25,44400.0,74.6331,74.6331,74.5195,74.5195,44400.0
2013-05-03 15:00:00,85.23,85.41,85.15,85.41,93100.0,74.502,74.6593,74.432,74.6593,93100.0
2013-05-03 15:30:00,85.43,85.65,85.42,85.58,249700.0,74.6768,74.8691,74.6681,74.8079,249700.0
2013-05-06 09:30:00,85.73,85.74,85.14,85.32,73700.0,74.939,74.9478,74.4233,74.5806,73700.0
2013-05-06 10:00:00,85.34,85.43,85.22,85.35,57400.0,74.5981,74.6768,74.4932,74.6069,57400.0
2013-05-06 10:30:00,85.36,85.37,85.06,85.09,29700.0,74.6156,74.6244,74.3534,74.3796,29700.0
2013-05-06 11:00:00,85.09,85.43,85.02,85.43,35500.0,74.3796,74.6768,74.3184,74.6768,35500.0
2013-05-06 11:30:00,85.42,85.42,85.17,85.33,36200.0,74.6681,74.6681,74.4495,74.5894,36200.0
2013-05-06 12:00:00,85.32,85.34,85.17,85.22,28200.0,74.5806,74.5981,74.4495,74.4932,28200.0
2013-05-06 12:30:00,85.22,85.23,85.07,85.17,30800.0,74.4932,74.502,74.3621,74.4495,30800.0
2013-05-06 13:00:00,85.18,85.2,85.09,85.1,27200.0,74.4583,74.4757,74.3796,74.3883,27200.0
2013-05-06 13:30:00,85.1,85.3,85.1,85.3,17400.0,74.3883,74.5632,74.3883,74.5632,17400.0
2013-05-06 14:00:00,85.29,85.46,85.27,85.39,26900.0,74.5544,74.703,74.5369,74.6418,26900.0
2013-05-06 14:30:00,85.41,85.42,85.25,85.31,31200.0,74.6593,74.6681,74.5195,74.5719,31200.0
2013-05-06 15:00:00,85.33,85.42,85.3,85.36,31800.0,74.5894,74.6681,74.5632,74.6156,31800.0
2013-05-06 15:30:00,85.36,85.45,85.26,85.36,85700.0,74.6156,74.6943,74.5282,74.6156,85700.0
2013-05-07 09:30:00,85.75,86.49,85.75,86.11,133700.0,74.9565,75.6034,74.9565,75.2712,133700.0
2013-05-07 10:00:00,86.14,86.36,85.84,86.02,58000.0,75.2974,75.4897,75.0352,75.1925,58000.0
2013-05-07 10:30:00,86.03,86.26,86.01,86.11,60400.0,75.2013,75.4023,75.1838,75.2712,60400.0
2013-05-07 11:00:00,86.14,86.27,86.09,86.2,35300.0,75.2974,75.4111,75.2537,75.3499,35300.0
2013-05-07 11:30:00,86.19,86.25,86.14,86.16,92200.0,75.3411,75.3936,75.2974,75.3149,92200.0
2013-05-07 12:00:00,86.16,86.35,86.14,86.34,47300.0,75.3149,75.481,75.2974,75.4723,47300.0
2013-05-07 12:30:00,86.34,86.36,86.2,86.28,53500.0,75.4723,75.4897,75.3499,75.4198,53500.0
2013-05-07 13:00:00,86.28,86.38,86.06,86.38,117400.0,75.4198,75.5072,75.2275,75.5072,117400.0
2013-05-07 13:30:00,86.38,86.58,86.37,86.54,92400.0,75.5072,75.682,75.4985,75.6471,92400.0
2013-05-07 14:00:00,86.54,86.65,86.51,86.63,146000.0,75.6471,75.7432,75.6209,75.7258,146000.0
2013-05-07 14:30:00,86.63,86.87,86.63,86.87,58200.0,75.7258,75.9355,75.7258,75.9355,58200.0
2013-05-07 15:00:00,86.88,87.04,86.85,87.01,100800.0,75.9443,76.0841,75.9181,76.0579,100800.0
2013-05-07 15:30:00,87.01,87.17,86.86,87.15,248800.0,76.0579,76.1978,75.9268,76.1803,248800.0
2013-05-08 09:30:00,87.09,87.09,86.51,86.68,57100.0,76.1279,76.1279,75.6209,75.7695,57100.0
2013-05-08 10:00:00,86.71,86.92,86.7,86.92,50500.0,75.7957,75.9793,75.7869,75.9793,50500.0
2013-05-08 10:30:00,86.91,86.96,86.71,86.75,56200.0,75.9705,76.0142,75.7957,75.8306,56200.0
2013-05-08 11:00:00,86.72,87.0,86.72,86.91,33900.0,75.8044,76.0492,75.8044,75.9705,33900.0
2013-05-08 11:30:00,86.91,87.08,86.9,87.08,43600.0,75.9705,76.1191,75.9618,76.1191,43600.0
2013-05-08 12:00:00,87.08,87.08,86.85,86.89,33600.0,76.1191,76.1191,75.9181,75.953,33600.0
2013-05-08 12:30:00,86.93,86.93,86.8,86.82,18000.0,75.988,75.988,75.8744,75.8918,18000.0
2013-05-08 13:00:00,86.82,86.84,86.72,86.79,29200.0,75.8918,75.9093,75.8044,75.8656,29200.0
2013-05-08 13:30:00,86.77,86.8,86.59,86.69,30800.0,75.8481,75.8744,75.6908,75.7782,30800.0
2013-05-08 14:00:00,86.68,86.75,86.61,86.74,30000.0,75.7695,75.8306,75.7083,75.8219,30000.0
2013-05-08 14:30:00,86.73,86.74,86.51,86.59,25200.0,75.8132,75.8219,75.6209,75.6908,25200.0
2013-05-08 15:00:00,86.6,86.78,86.56,86.74,51000.0,75.6995,75.8569,75.6646,75.8219,51000.0
2013-05-08 15:30:00,86.74,86.9,86.7,86.86,108400.0,75.8219,75.9618,75.7869,75.9268,108400.0
2013-05-09 09:30:00,86.78,87.18,86.78,87.09,54100.0,75.8569,76.2065,75.8569,76.1279,54100.0
2013-05-09 10:00:00,87.09,87.13,86.69,86.69,27400.0,76.1279,76.1628,75.7782,75.7782,27400.0
2013-05-09 10:30:00,86.71,86.93,86.67,86.87,36600.0,75.7957,75.988,75.7607,75.9355,36600.0
2013-05-09 11:00:00,86.93,87.07,86.9,87.05,35000.0,75.988,76.1104,75.9618,76.0929,35000.0
2013-05-09 11:30:00,87.05,87.07,86.77,86.77,65500.0,76.0929,76.1104,75.8481,75.8481,65500.0
2013-05-09 12:00:00,86.78,86.83,86.69,86.7,47100.0,75.8569,75.9006,75.7782,75.7869,47100.0
2013-05-09 12:30:00,86.7,86.8,86.56,86.61,32100.0,75.7869,75.8744,75.6646,75.7083,32100.0
2013-05-09 13:00:00,86.61,86.85,86.57,86.81,39900.0,75.7083,75.9181,75.6733,75.8831,39900.0
2013-05-09 13:30:00,86.8,86.95,86.8,86.88,29200.0,75.8744,76.0055,75.8744,75.9443,29200.0
2013-05-09 14:00:00,86.9,87.01,86.8,86.98,37900.0,75.9618,76.0579,75.8744,76.0317,37900.0
2013-05-09 14:30:00,86.98,87.03,86.63,86.64,43800.0,76.0317,76.0754,75.7258,75.7345,43800.0
2013-05-09 15:00:00,86.61,86.95,86.56,86.93,56100.0,75.7083,76.0055,75.6646,75.988,56100.0
2013-05-09 15:30:00,86.94,86.98,86.59,86.78,120100.0,75.9967,76.0317,75.6908,75.8569,120100.0
2013-05-10 09:30:00,86.72,87.32,86.72,87.26,43000.0,75.8044,76.3289,75.8044,76.2765,43000.0
2013-05-10 10:00:00,87.29,87.34,86.9,86.9,46400.0,76.3027,76.3464,75.9618,75.9618,46400.0
2013-05-10 10:30:00,86.89,86.89,86.51,86.69,34300.0,75.953,75.953,75.6209,75.7782,34300.0
2013-05-10 11:00:00,86.68,86.87,86.65,86.81,27700.0,75.7695,75.9355,75.7432,75.8831,27700.0
2013-05-10 11:30:00,86.81,86.93,86.62,86.64,46400.0,75.8831,75.988,75.717,75.7345,46400.0
2013-05-10 12:00:00,86.63,86.72,86.62,86.69,18800.0,75.7258,75.8044,75.717,75.7782,18800.0
2013-05-10 12:30:00,86.69,86.86,86.69,86.77,8400.0,75.7782,75.9268,75.7782,75.8481,8400.0
2013-05-10 13:00:00,86.78,86.99,86.78,86.93,19100.0,75.8569,76.0404,75.8569,75.988,19100.0
2013-05-10 13:30:00,86.94,86.96,86.79,86.81,20300.0,75.9967,76.0142,75.8656,75.8831,20300.0
2013-05-10 14:00:00,86.83,86.99,86.74,86.8,29900.0,75.9006,76.0404,75.8219,75.8744,29900.0
2013-05-10 14:30:00,86.79,86.87,86.7,86.73,28100.0,75.8656,75.9355,75.7869,75.8132,28100.0
2013-05-10 15:00:00,86.74,86.84,86.71,86.73,20100.0,75.8219,75.9093,75.7957,75.8132,20100.0
2013-05-10 15:30:00,86.72,86.91,86.68,86.8,143400.0,75.8044,75.9705,75.7695,75.8744,143400.0
2013-05-13 09:30:00,86.73,86.92,86.51,86.72,48300.0,75.8132,75.9793,75.6209,75.8044,48300.0
2013-05-13 10:00:00,86.65,87.36,86.63,87.03,55800.0,75.7432,76.3639,75.7258,76.0754,55800.0
2013-05-13 10:30:00,87.03,87.11,86.76,86.82,34400.0,76.0754,76.1453,75.8394,75.8918,34400.0
2013-05-13 11:00:00,86.85,87.14,86.83,87.11,72100.0,75.9181,76.1716,75.9006,76.1453,72100.0
2013-05-13 11:30:00,87.11,87.31,87.07,87.3,53500.0,76.1453,76.3202,76.1104,76.3114,53500.0
2013-05-13 12:00:00,87.32,87.5,87.32,87.42,35700.0,76.3289,76.4862,76.3289,76.4163,35700.0
2013-05-13 12:30:00,87.42,87.54,87.38,87.53,44500.0,76.4163,76.5212,76.3813,76.5125,44500.0
2013-05-13 13:00:00,87.55,87.58,87.42,87.52,76000.0,76.53,76.5562,76.4163,76.5037,76000.0
2013-05-13 13:30:00,87.53,87.53,87.41,87.47,78300.0,76.5125,76.5125,76.4076,76.46,78300.0
2013-05-13 14:00:00,87.43,87.55,87.39,87.39,43000.0,76.4251,76.53,76.3901,76.3901,43000.0
2013-05-13 14:30:00,87.4,87.49,87.27,87.36,32100.0,76.3988,76.4775,76.2852,76.3639,32100.0
2013-05-13 15:00:00,87.35,87.35,87.07,87.09,47800.0,76.3551,76.3551,76.1104,76.1279,47800.0
2013-05-13 15:30:00,87.09,87.16,86.94,87.0,167000.0,76.1279,76.189,75.9967,76.0492,167000.0
2013-05-14 09:30:00,87.19,87.61,86.97,87.58,99400.0,76.2153,76.5824,76.023,76.5562,99400.0
2013-05-14 10:00:00,87.57,87.72,87.28,87.72,81800.0,76.5474,76.6786,76.2939,76.6786,81800.0
2013-05-14 10:30:00,87.68,87.79,87.6,87.64,68200.0,76.6436,76.7397,76.5737,76.6086,68200.0
2013-05-14 11:00:00,87.64,87.7,87.36,87.52,61200.0,76.6086,76.6611,76.3639,76.5037,61200.0
2013-05-14 11:30:00,87.5,87.52,87.43,87.45,49300.0,76.4862,76.5037,76.4251,76.4425,49300.0
2013-05-14 12:00:00,87.46,87.48,87.37,87.45,75100.0,76.4513,76.4688,76.3726,76.4425,75100.0
2013-05-14 12:30:00,87.45,87.52,87.44,87.49,34700.0,76.4425,76.5037,76.4338,76.4775,34700.0
2013-05-14 13:00:00,87.49,87.7,87.49,87.69,45000.0,76.4775,76.6611,76.4775,76.6523,45000.0
2013-05-14 13:30:00,87.7,87.86,87.69,87.82,34100.0,76.6611,76.8009,76.6523,76.766,34100.0
2013-05-14 14:00:00,87.83,87.86,87.68,87.86,27100.0,76.7747,76.8009,76.6436,76.8009,27100.0
2013-05-14 14:30:00,87.9,87.92,87.7,87.78,40000.0,76.8359,76.8534,76.6611,76.731,40000.0
2013-05-14 15:00:00,87.8,87.99,87.76,87.91,55500.0,76.7485,76.9146,76.7135,76.8446,55500.0
2013-05-14 15:30:00,87.91,87.99,87.81,87.99,182700.0,76.8446,76.9146,76.7572,76.9146,182700.0
2013-05-15 09:30:00,87.8,88.12,87.7,87.88,43400.0,76.7485,77.0282,76.6611,76.8184,43400.0
2013-05-15 10:00:00,87.88,87.96,87.66,87.73,32400.0,76.8184,76.8883,76.6261,76.6873,32400.0
2013-05-15 10:30:00,87.71,87.99,87.69,87.99,36800.0,76.6698,76.9146,76.6523,76.9146,36800.0
2013-05-15 11:00:00,88.0,88.44,87.99,88.42,59300.0,76.9233,77.3079,76.9146,77.2904,59300.0
2013-05-15 11:30:00,88.42,88.56,88.4,88.53,29700.0,77.2904,77.4128,77.273,77.3866,29700.0
2013-05-15 12:00:00,88.54,88.75,88.49,88.63,31800.0,77.3953,77.5789,77.3516,77.474,31800.0
2013-05-15 12:30:00,88.64,88.75,88.63,88.63,24000.0,77.4828,77.5789,77.474,77.474,24000.0
2013-05-15 13:00:00,88.62,88.66,88.58,88.66,21700.0,77.4653,77.5002,77.4303,77.5002,21700.0
2013-05-15 13:30:00,88.63,88.72,88.54,88.65,31000.0,77.474,77.5527,77.3953,77.4915,31000.0
2013-05-15 14:00:00,88.65,88.65,88.53,88.62,43700.0,77.4915,77.4915,77.3866,77.4653,43700.0
2013-05-15 14:30:00,88.63,88.71,88.53,88.61,39800.0,77.474,77.5439,77.3866,77.4565,39800.0
2013-05-15 15:00:00,88.61,88.95,88.59,88.92,87100.0,77.4565,77.7537,77.439,77.7275,87100.0
2013-05-15 15:30:00,88.93,89.23,88.91,89.14,143400.0,77.7362,77.9985,77.7188,77.9198,143400.0
2013-05-16 09:30:00,88.8,88.95,88.46,88.83,62400.0,77.6226,77.7537,77.3254,77.6488,62400.0
2013-05-16 10:00:00,88.83,88.85,88.4,88.57,66400.0,77.6488,77.6663,77.273,77.4216,66400.0
2013-05-16 10:30:00,88.55,88.86,88.5,88.8,43900.0,77.4041,77.6751,77.3604,77.6226,43900.0
2013-05-16 11:00:00,88.79,88.85,88.62,88.75,43500.0,77.6139,77.6663,77.4653,77.5789,43500.0
2013-05-16 11:30:00,88.77,88.82,88.62,88.63,26000.0,77.5964,77.6401,77.4653,77.474,26000.0
2013-05-16 12:00:00,88.62,88.67,88.5,88.5,28800.0,77.4653,77.509,77.3604,77.3604,28800.0
2013-05-16 12:30:00,88.5,88.53,88.35,88.45,25400.0,77.3604,77.3866,77.2293,77.3167,25400.0
2013-05-16 13:00:00,88.45,88.48,88.35,88.35,25800.0,77.3167,77.3429,77.2293,77.2293,25800.0
2013-05-16 13:30:00,88.36,88.47,88.35,88.37,37700.0,77.238,77.3341,77.2293,77.2467,37700.0
2013-05-16 14:00:00,88.38,88.54,88.38,88.48,100400.0,77.2555,77.3953,77.2555,77.3429,100400.0
2013-05-16 14:30:00,88.48,88.49,88.27,88.29,52800.0,77.3429,77.3516,77.1593,77.1768,52800.0
2013-05-16 15:00:00,88.29,88.33,88.08,88.16,85000.0,77.1768,77.2118,76.9932,77.0632,85000.0
2013-05-16 15:30:00,88.16,88.27,88.11,88.15,158800.0,77.0632,77.1593,77.0195,77.0544,158800.0
2013-05-17 09:30:00,88.22,88.83,88.06,88.81,185000.0,77.1156,77.6488,76.9758,77.6314,185000.0
2013-05-17 10:00:00,88.81,88.88,88.62,88.67,55300.0,77.6314,77.6925,77.4653,77.509,55300.0
2013-05-17 10:30:00,88.67,88.7,88.33,88.34,79600.0,77.509,77.5352,77.2118,77.2205,79600.0
2013-05-17 11:00:00,88.33,88.34,87.82,87.82,133800.0,77.2118,77.2205,76.766,76.766,133800.0
2013-05-17 11:30:00,87.82,88.2,87.8,88.11,82300.0,76.766,77.0981,76.7485,77.0195,82300.0
2013-05-17 12:00:00,88.1,88.3,87.97,88.12,35800.0,77.0107,77.1855,76.8971,77.0282,35800.0
2013-05-17 12:30:00,88.12,88.23,87.96,88.06,24900.0,77.0282,77.1244,76.8883,76.9758,24900.0
2013-05-17 13:00:00,88.09,88.27,88.09,88.19,19200.0,77.002,77.1593,77.002,77.0894,19200.0
2013-05-17 13:30:00,88.22,88.39,88.17,88.34,50300.0,77.1156,77.2642,77.0719,77.2205,50300.0
2013-05-17 14:00:00,88.34,88.37,88.21,88.31,34700.0,77.2205,77.2467,77.1069,77.1943,34700.0
2013-05-17 14:30:00,88.32,88.66,88.29,88.65,47200.0,77.203,77.5002,77.1768,77.4915,47200.0
2013-05-17 15:00:00,88.65,88.84,88.55,88.8,52700.0,77.4915,77.6576,77.4041,77.6226,52700.0
2013-05-17 15:30:00,88.8,89.09,88.8,89.09,178800.0,77.6226,77.8761,77.6226,77.8761,178800.0
2013-05-20 09:30:00,88.85,88.9,88.44,88.45,50300.0,77.6663,77.71,77.3079,77.3167,50300.0
2013-05-20 10:00:00,88.47,88.67,88.31,88.31,72600.0,77.3341,77.509,77.1943,77.1943,72600.0
2013-05-20 10:30:00,88.33,88.57,88.33,88.5,31600.0,77.2118,77.4216,77.2118,77.3604,31600.0
2013-05-20 11:00:00,88.52,88.8,88.52,88.77,32700.0,77.3779,77.6226,77.3779,77.5964,32700.0
2013-05-20 11:30:00,88.78,88.84,88.7,88.79,35600.0,77.6051,77.6576,77.5352,77.6139,35600.0
2013-05-20 12:00:00,88.79,88.83,88.67,88.74,44100.0,77.6139,77.6488,77.509,77.5702,44100.0
2013-05-20 12:30:00,88.73,88.74,88.59,88.6,23100.0,77.5614,77.5702,77.439,77.4478,23100.0
2013-05-20 13:00:00,88.59,88.63,88.45,88.45,43300.0,77.439,77.474,77.3167,77.3167,43300.0
2013-05-20 13:30:00,88.47,88.5,88.24,88.33,61800.0,77.3341,77.3604,77.1331,77.2118,61800.0
2013-05-20 14:00:00,88.34,88.52,88.32,88.4,70400.0,77.2205,77.3779,77.203,77.273,70400.0
2013-05-20 14:30:00,88.41,88.46,88.15,88.16,37600.0,77.2817,77.3254,77.0544,77.0632,37600.0
2013-05-20 15:00:00,88.17,88.29,88.09,88.17,72500.0,77.0719,77.1768,77.002,77.0719,72500.0
2013-05-20 15:30:00,88.17,88.22,88.02,88.09,163200.0,77.0719,77.1156,76.9408,77.002,163200.0
2013-05-21 09:30:00,88.22,88.89,88.1,88.81,72800.0,77.1156,77.7013,77.0107,77.6314,72800.0
2013-05-21 10:00:00,88.8,88.85,88.39,88.57,49400.0,77.6226,77.6663,77.2642,77.4216,49400.0
2013-05-21 10:30:00,88.57,88.77,88.53,88.68,61300.0,77.4216,77.5964,77.3866,77.5177,61300.0
2013-05-21 11:00:00,88.68,88.81,88.53,88.62,54800.0,77.5177,77.6314,77.3866,77.4653,54800.0
2013-05-21 11:30:00,88.62,88.97,88.61,88.96,36700.0,77.4653,77.7712,77.4565,77.7625,36700.0
2013-05-21 12:00:00,88.98,89.12,88.91,89.04,25800.0,77.78,77.9023,77.7188,77.8324,25800.0
2013-05-21 12:30:00,89.06,89.17,88.99,89.12,30300.0,77.8499,77.946,77.7887,77.9023,30300.0
2013-05-21 13:00:00,89.11,89.43,89.11,89.42,48100.0,77.8936,78.1733,77.8936,78.1646,48100.0
2013-05-21 13:30:00,89.41,89.47,89.29,89.3,78600.0,78.1558,78.2083,78.0509,78.0597,78600.0
2013-05-21 14:00:00,89.29,89.34,89.17,89.23,71000.0,78.0509,78.0946,77.946,77.9985,71000.0
2013-05-21 14:30:00,89.23,89.29,89.12,89.2,103600.0,77.9985,78.0509,77.9023,77.9723,103600.0
2013-05-21 15:00:00,89.2,89.25,89.11,89.2,71600.0,77.9723,78.016,77.8936,77.9723,71600.0
2013-05-21 15:30:00,89.21,89.22,89.01,89.08,182500.0,77.981,77.9897,77.8062,77.8674,182500.0
2013-05-22 09:30:00,89.0,89.22,88.6,88.6,50000.0,77.7974,77.9897,77.4478,77.4478,50000.0
2013-05-22 10:00:00,88.62,89.1,88.52,89.06,152400.0,77.4653,77.8849,77.3779,77.8499,152400.0
2013-05-22 10:30:00,89.05,89.08,88.27,88.47,61900.0,77.8411,77.8674,77.1593,77.3341,61900.0
2013-05-22 11:00:00,88.46,88.61,88.32,88.5,50400.0,77.3254,77.4565,77.203,77.3604,50400.0
2013-05-22 11:30:00,88.47,88.7,88.47,88.57,42600.0,77.3341,77.5352,77.3341,77.4216,42600.0
2013-05-22 12:00:00,88.57,88.6,88.46,88.51,44200.0,77.4216,77.4478,77.3254,77.3691,44200.0
2013-05-22 12:30:00,88.51,88.58,88.4,88.46,77500.0,77.3691,77.4303,77.273,77.3254,77500.0
2013-05-22 13:00:00,88.44,88.44,88.07,88.07,46700.0,77.3079,77.3079,76.9845,76.9845,46700.0
2013-05-22 13:30:00,88.07,88.09,87.6,87.81,55100.0,76.9845,77.002,76.5737,76.7572,55100.0
2013-05-22 14:00:00,87.82,87.94,87.36,87.6,78500.0,76.766,76.8709,76.3639,76.5737,78500.0
2013-05-22 14:30:00,87.61,87.68,87.36,87.67,57300.0,76.5824,76.6436,76.3639,76.6348,57300.0
2013-05-22 15:00:00,87.67,87.7,87.11,87.11,78400.0,76.6348,76.6611,76.1453,76.1453,78400.0
2013-05-22 15:30:00,87.11,87.46,87.02,87.43,214800.0,76.1453,76.4513,76.0667,76.4251,214800.0
2013-05-23 09:30:00,86.74,87.28,86.69,87.1,112500.0,75.8219,76.2939,75.7782,76.1366,112500.0
2013-05-23 10:00:00,87.09,87.4,86.93,87.3,109100.0,76.1279,76.3988,75.988,76.3114,109100.0
2013-05-23 10:30:00,87.32,87.38,87.06,87.07,70000.0,76.3289,76.3813,76.1016,76.1104,70000.0
2013-05-23 11:00:00,87.13,87.33,87.05,87.05,80900.0,76.1628,76.3376,76.0929,76.0929,80900.0
2013-05-23 11:30:00,87.06,87.31,87.06,87.24,39600.0,76.1016,76.3202,76.1016,76.259,39600.0
2013-05-23 12:00:00,87.25,87.62,87.23,87.45,39400.0,76.2677,76.5911,76.2502,76.4425,39400.0
2013-05-23 12:30:00,87.44,87.47,87.32,87.41,55600.0,76.4338,76.46,76.3289,76.4076,55600.0
2013-05-23 13:00:00,87.43,87.47,87.37,87.4,46000.0,76.4251,76.46,76.3726,76.3988,46000.0
2013-05-23 13:30:00,87.43,87.45,87.34,87.4,41800.0,76.4251,76.4425,76.3464,76.3988,41800.0
2013-05-23 14:00:00,87.39,87.53,87.37,87.42,63600.0,76.3901,76.5125,76.3726,76.4163,63600.0
2013-05-23 14:30:00,87.43,87.48,87.3,87.43,43400.0,76.4251,76.4688,76.3114,76.4251,43400.0
2013-05-23 15:00:00,87.43,87.46,87.1,87.29,73500.0,76.4251,76.4513,76.1366,76.3027,73500.0
2013-05-23 15:30:00,87.29,87.38,87.06,87.22,298000.0,76.3027,76.3813,76.1016,76.2415,298000.0
2013-05-24 09:30:00,86.87,87.09,86.38,86.38,53500.0,75.9355,76.1279,75.5072,75.5072,53500.0
2013-05-24 10:00:00,86.38,86.41,86.05,86.33,64700.0,75.5072,75.5334,75.2188,75.4635,64700.0
2013-05-24 10:30:00,86.34,86.63,86.34,86.47,60900.0,75.4723,75.7258,75.4723,75.5859,60900.0
2013-05-24 11:00:00,86.5,86.88,86.44,86.86,38300.0,75.6121,75.9443,75.5597,75.9268,38300.0
2013-05-24 11:30:00,86.84,86.99,86.75,86.89,54300.0,75.9093,76.0404,75.8306,75.953,54300.0
2013-05-24 12:00:00,86.89,87.0,86.82,86.93,63400.0,75.953,76.0492,75.8918,75.988,63400.0
2013-05-24 12:30:00,86.92,87.0,86.78,86.9,22800.0,75.9793,76.0492,75.8569,75.9618,22800.0
2013-05-24 13:00:00,86.91,87.2,86.91,87.08,44700.0,75.9705,76.224,75.9705,76.1191,44700.0
2013-05-24 13:30:00,87.09,87.11,87.0,87.1,32900.0,76.1279,76.1453,76.0492,76.1366,32900.0
2013-05-24 14:00:00,87.1,87.23,87.04,87.2,40400.0,76.1366,76.2502,76.0841,76.224,40400.0
2013-05-24 14:30:00,87.2,87.33,87.16,87.24,33700.0,76.224,76.3376,76.189,76.259,33700.0
2013-05-24 15:00:00,87.23,87.23,87.09,87.11,37600.0,76.2502,76.2502,76.1279,76.1453,37600.0
2013-05-24 15:30:00,87.11,87.19,86.89,87.16,175300.0,76.1453,76.2153,75.953,76.189,175300.0
2013-05-28 09:30:00,87.97,87.97,87.35,87.55,123400.0,76.8971,76.8971,76.3551,76.53,123400.0
2013-05-28 10:00:00,87.61,87.96,87.57,87.94,69500.0,76.5824,76.8883,76.5474,76.8709,69500.0
2013-05-28 10:30:00,87.95,88.0,87.87,87.88,50200.0,76.8796,76.9233,76.8097,76.8184,50200.0
2013-05-28 11:00:00,87.88,87.88,87.5,87.57,59200.0,76.8184,76.8184,76.4862,76.5474,59200.0
2013-05-28 11:30:00,87.58,87.62,87.35,87.37,27600.0,76.5562,76.5911,76.3551,76.3726,27600.0
2013-05-28 12:00:00,87.39,87.54,87.39,87.51,27900.0,76.3901,76.5212,76.3901,76.495,27900.0
2013-05-28 12:30:00,87.53,87.62,87.39,87.59,23500.0,76.5125,76.5911,76.3901,76.5649,23500.0
2013-05-28 13:00:00,87.6,87.69,87.35,87.35,25900.0,76.5737,76.6523,76.3551,76.3551,25900.0
2013-05-28 13:30:00,87.37,87.38,86.86,87.05,64400.0,76.3726,76.3813,75.9268,76.0929,64400.0
2013-05-28 14:00:00,87.05,87.08,86.85,86.98,58400.0,76.0929,76.1191,75.9181,76.0317,58400.0
2013-05-28 14:30:00,86.98,87.06,86.86,87.02,47700.0,76.0317,76.1016,75.9268,76.0667,47700.0
2013-05-28 15:00:00,87.04,87.19,86.95,87.1,106100.0,76.0841,76.2153,76.0055,76.1366,106100.0
2013-05-28 15:30:00,87.1,87.32,87.0,87.07,226400.0,76.1366,76.3289,76.0492,76.1104,226400.0
2013-05-29 09:30:00,86.62,86.7,86.05,86.64,61300.0,75.717,75.7869,75.2188,75.7345,61300.0
2013-05-29 10:00:00,86.64,86.85,86.43,86.52,33300.0,75.7345,75.9181,75.5509,75.6296,33300.0
2013-05-29 10:30:00,86.51,86.54,85.46,85.75,166800.0,75.6209,75.6471,74.703,74.9565,166800.0
2013-05-29 11:00:00,85.76,86.07,85.67,86.01,63400.0,74.9653,75.2362,74.8866,75.1838,63400.0
2013-05-29 11:30:00,86.03,86.11,85.85,86.05,46700.0,75.2013,75.2712,75.0439,75.2188,46700.0
2013-05-29 12:00:00,86.06,86.09,85.81,85.88,37100.0,75.2275,75.2537,75.009,75.0702,37100.0
2013-05-29 12:30:00,85.87,85.92,85.56,85.73,41000.0,75.0614,75.1051,74.7904,74.939,41000.0
2013-05-29 13:00:00,85.73,85.9,85.67,85.88,38400.0,74.939,75.0876,74.8866,75.0702,38400.0
2013-05-29 13:30:00,85.9,86.28,85.89,86.26,56800.0,75.0876,75.4198,75.0789,75.4023,56800.0
2013-05-29 14:00:00,86.27,86.39,86.19,86.38,56000.0,75.4111,75.516,75.3411,75.5072,56000.0
2013-05-29 14:30:00,86.37,86.46,86.33,86.37,92100.0,75.4985,75.5772,75.4635,75.4985,92100.0
2013-05-29 15:00:00,86.37,86.39,86.26,86.35,53100.0,75.4985,75.516,75.4023,75.481,53100.0
2013-05-29 15:30:00,86.37,86.49,86.04,86.07,217600.0,75.4985,75.6034,75.21,75.2362,217600.0
2013-05-30 09:30:00,86.14,86.45,85.7,86.38,69400.0,75.2974,75.5684,74.9128,75.5072,69400.0
2013-05-30 10:00:00,86.35,86.45,86.03,86.05,100000.0,75.481,75.5684,75.2013,75.2188,100000.0
2013-05-30 10:30:00,86.06,86.34,86.03,86.24,71900.0,75.2275,75.4723,75.2013,75.3848,71900.0
2013-05-30 11:00:00,86.24,86.28,86.03,86.07,50000.0,75.3848,75.4198,75.2013,75.2362,50000.0
2013-05-30 11:30:00,86.09,86.11,86.01,86.05,47800.0,75.2537,75.2712,75.1838,75.2188,47800.0
2013-05-30 12:00:00,86.04,86.19,86.0,86.04,50000.0,75.21,75.3411,75.1751,75.21,50000.0
2013-05-30 12:30:00,86.05,86.08,85.8,85.91,37800.0,75.2188,75.245,75.0002,75.0964,37800.0
2013-05-30 13:00:00,85.91,86.04,85.9,85.98,54100.0,75.0964,75.21,75.0876,75.1576,54100.0
2013-05-30 13:30:00,85.97,86.02,85.86,86.01,54200.0,75.1488,75.1925,75.0527,75.1838,54200.0
2013-05-30 14:00:00,86.02,86.05,85.89,86.05,42400.0,75.1925,75.2188,75.0789,75.2188,42400.0
2013-05-30 14:30:00,86.05,86.05,85.92,85.99,52400.0,75.2188,75.2188,75.1051,75.1663,52400.0
2013-05-30 15:00:00,86.0,86.07,85.71,85.73,90400.0,75.1751,75.2362,74.9216,74.939,90400.0
2013-05-30 15:30:00,85.72,85.75,85.45,85.47,406500.0,74.9303,74.9565,74.6943,74.7118,406500.0
2013-05-31 09:30:00,85.01,85.36,84.52,85.24,172800.0,74.3097,74.6156,73.8813,74.5107,172800.0
2013-05-31 10:00:00,85.25,85.59,85.13,85.37,89500.0,74.5195,74.8167,74.4146,74.6244,89500.0
2013-05-31 10:30:00,85.38,85.41,85.19,85.34,56400.0,74.6331,74.6593,74.467,74.5981,56400.0
2013-05-31 11:00:00,85.36,85.56,85.28,85.31,122500.0,74.6156,74.7904,74.5457,74.5719,122500.0
2013-05-31 11:30:00,85.3,85.42,85.2,85.24,155100.0,74.5632,74.6681,74.4757,74.5107,155100.0
2013-05-31 12:00:00,85.26,85.35,85.12,85.31,49600.0,74.5282,74.6069,74.4058,74.5719,49600.0
2013-05-31 12:30:00,85.32,85.36,85.12,85.16,41900.0,74.5806,74.6156,74.4058,74.4408,41900.0
2013-05-31 13:00:00,85.14,85.34,85.04,85.26,38000.0,74.4233,74.5981,74.3359,74.5282,38000.0
2013-05-31 13:30:00,85.26,85.27,84.95,85.09,151200.0,74.5282,74.5369,74.2572,74.3796,151200.0
2013-05-31 14:00:00,85.11,85.14,84.75,84.77,82500.0,74.3971,74.4233,74.0824,74.0999,82500.0
2013-05-31 14:30:00,84.78,84.8,84.51,84.6,189900.0,74.1086,74.1261,73.8726,73.9513,189900.0
2013-05-31 15:00:00,84.59,84.98,84.56,84.84,156700.0,73.9425,74.2834,73.9163,74.1611,156700.0
2013-05-31 15:30:00,84.82,84.98,84.43,84.43,418700.0,74.1436,74.2834,73.8027,73.8027,418700.0
2013-06-03 09:30:00,84.87,84.87,84.28,84.3,410900.0,74.1873,74.1873,73.6716,73.689,410900.0
2013-06-03 10:00:00,84.3,84.55,84.08,84.16,225600.0,73.689,73.9076,73.4967,73.5667,225600.0
2013-06-03 10:30:00,84.13,84.13,83.7,83.98,124600.0,73.5404,73.5404,73.1646,73.4093,124600.0
2013-06-03 11:00:00,83.99,84.02,83.5,83.59,91900.0,73.4181,73.4443,72.9897,73.0684,91900.0
2013-06-03 11:30:00,83.59,83.78,83.45,83.58,96000.0,73.0684,73.2345,72.946,73.0597,96000.0
2013-06-03 12:00:00,83.59,83.67,83.37,83.46,81400.0,73.0684,73.1383,72.8761,72.9548,81400.0
2013-06-03 12:30:00,83.48,83.53,83.35,83.46,75300.0,72.9722,73.016,72.8586,72.9548,75300.0
2013-06-03 13:00:00,83.48,83.64,83.29,83.3,88000.0,72.9722,73.1121,72.8062,72.8149,88000.0
2013-06-03 13:30:00,83.31,83.66,83.26,83.53,93500.0,72.8236,73.1296,72.7799,73.016,93500.0
2013-06-03 14:00:00,83.53,83.67,83.48,83.53,106800.0,73.016,73.1383,72.9722,73.016,106800.0
2013-06-03 14:30:00,83.52,83.63,83.46,83.5,146100.0,73.0072,73.1034,72.9548,72.9897,146100.0
2013-06-03 15:00:00,83.5,83.79,83.5,83.78,241700.0,72.9897,73.2432,72.9897,73.2345,241700.0
2013-06-03 15:30:00,83.77,83.85,83.65,83.74,399900.0,73.2257,73.2957,73.1209,73.1995,399900.0
2013-06-04 09:30:00,83.74,84.86,83.71,84.86,166800.0,73.1995,74.1785,73.1733,74.1785,166800.0
2013-06-04 10:00:00,84.88,85.7,84.85,85.7,173400.0,74.196,74.9128,74.1698,74.9128,173400.0
2013-06-04 10:30:00,85.7,85.91,85.43,85.51,134500.0,74.9128,75.0964,74.6768,74.7467,134500.0
2013-06-04 11:00:00,85.51,85.83,85.47,85.75,78300.0,74.7467,75.0265,74.7118,74.9565,78300.0
2013-06-04 11:30:00,85.77,85.92,85.61,85.76,200000.0,74.974,75.1051,74.8341,74.9653,200000.0
2013-06-04 12:00:00,85.76,85.79,85.31,85.34,176900.0,74.9653,74.9915,74.5719,74.5981,176900.0
2013-06-04 12:30:00,85.32,85.58,85.31,85.48,123700.0,74.5806,74.8079,74.5719,74.7205,123700.0
2013-06-04 13:00:00,85.48,85.52,84.82,84.85,116300.0,74.7205,74.7555,74.1436,74.1698,116300.0
2013-06-04 13:30:00,84.83,84.99,84.41,84.62,128900.0,74.1523,74.2922,73.7852,73.9688,128900.0
2013-06-04 14:00:00,84.6,84.63,84.39,84.43,108400.0,73.9513,73.9775,73.7677,73.8027,108400.0
2013-06-04 14:30:00,84.44,84.6,84.17,84.25,171100.0,73.8114,73.9513,73.5754,73.6453,171100.0
2013-06-04 15:00:00,84.25,84.53,84.13,84.25,138800.0,73.6453,73.8901,73.5404,73.6453,138800.0
2013-06-04 15:30:00,84.25,84.6,84.24,84.52,244500.0,73.6453,73.9513,73.6366,73.8813,244500.0
2013-06-05 09:30:00,84.15,84.57,83.87,84.51,94200.0,73.5579,73.925,73.3132,73.8726,94200.0
2013-06-05 10:00:00,84.5,84.63,84.03,84.31,75500.0,73.8639,73.9775,73.453,73.6978,75500.0
2013-06-05 10:30:00,84.31,84.35,84.03,84.09,62600.0,73.6978,73.7327,73.453,73.5055,62600.0
2013-06-05 11:00:00,84.07,84.11,83.8,83.86,61100.0,73.488,73.5229,73.252,73.3044,61100.0
2013-06-05 11:30:00,83.86,84.06,83.72,83.77,36300.0,73.3044,73.4792,73.182,73.2257,36300.0
2013-06-05 12:00:00,83.79,83.94,83.65,83.92,60700.0,73.2432,73.3743,73.1209,73.3569,60700.0
2013-06-05 12:30:00,83.91,83.91,83.64,83.78,48500.0,73.3481,73.3481,73.1121,73.2345,48500.0
2013-06-05 13:00:00,83.78,84.05,83.75,84.03,37900.0,73.2345,73.4705,73.2083,73.453,37900.0
2013-06-05 13:30:00,84.03,84.11,83.95,83.98,46800.0,73.453,73.5229,73.3831,73.4093,46800.0
2013-06-05 14:00:00,83.98,84.07,83.75,83.78,68900.0,73.4093,73.488,73.2083,73.2345,68900.0
2013-06-05 14:30:00,83.77,83.89,83.6,83.69,91800.0,73.2257,73.3306,73.0771,73.1558,91800.0
2013-06-05 15:00:00,83.69,83.8,83.51,83.75,126400.0,73.1558,73.252,72.9985,73.2083,126400.0
2013-06-05 15:30:00,83.74,83.91,83.49,83.5,307600.0,73.1995,73.3481,72.981,72.9897,307600.0
2013-06-06 09:30:00,83.51,83.69,83.2,83.47,100300.0,72.9985,73.1558,72.7275,72.9635,100300.0
2013-06-06 10:00:00,83.47,83.69,83.24,83.41,94900.0,72.9635,73.1558,72.7625,72.9111,94900.0
2013-06-06 10:30:00,83.41,83.62,83.39,83.61,79200.0,72.9111,73.0946,72.8936,73.0859,79200.0
2013-06-06 11:00:00,83.59,83.88,83.55,83.88,69700.0,73.0684,73.3219,73.0334,73.3219,69700.0
2013-06-06 11:30:00,83.88,84.07,83.85,83.97,108400.0,73.3219,73.488,73.2957,73.4006,108400.0
2013-06-06 12:00:00,83.98,84.03,83.15,83.26,81600.0,73.4093,73.453,72.6838,72.7799,81600.0
2013-06-06 12:30:00,83.28,83.55,83.28,83.44,61800.0,72.7974,73.0334,72.7974,72.9373,61800.0
2013-06-06 13:00:00,83.44,84.01,83.44,83.71,55400.0,72.9373,73.4355,72.9373,73.1733,55400.0
2013-06-06 13:30:00,83.7,83.84,83.63,83.74,43600.0,73.1646,73.2869,73.1034,73.1995,43600.0
2013-06-06 14:00:00,83.75,83.95,83.52,83.91,63900.0,73.2083,73.3831,73.0072,73.3481,63900.0
2013-06-06 14:30:00,83.9,83.93,83.54,83.73,103100.0,73.3394,73.3656,73.0247,73.1908,103100.0
2013-06-06 15:00:00,83.73,83.93,83.51,83.73,169000.0,73.1908,73.3656,72.9985,73.1908,169000.0
2013-06-06 15:30:00,83.7,84.08,83.7,84.08,203100.0,73.1646,73.4967,73.1646,73.4967,203100.0
2013-06-07 09:30:00,84.31,84.41,84.09,84.15,97400.0,73.6978,73.7852,73.5055,73.5579,97400.0
2013-06-07 10:00:00,84.13,84.43,84.03,84.22,145600.0,73.5404,73.8027,73.453,73.6191,145600.0
2013-06-07 10:30:00,84.23,84.23,83.98,84.05,85700.0,73.6278,73.6278,73.4093,73.4705,85700.0
2013-06-07 11:00:00,84.04,84.57,84.04,84.51,55100.0,73.4618,73.925,73.4618,73.8726,55100.0
2013-06-07 11:30:00,84.52,84.59,84.23,84.38,79600.0,73.8813,73.9425,73.6278,73.759,79600.0
2013-06-07 12:00:00,84.36,84.51,84.25,84.51,26800.0,73.7415,73.8726,73.6453,73.8726,26800.0
2013-06-07 12:30:00,84.52,84.61,84.36,84.44,44100.0,73.8813,73.96,73.7415,73.8114,44100.0
2013-06-07 13:00:00,84.42,84.51,84.33,84.38,33900.0,73.7939,73.8726,73.7153,73.759,33900.0
2013-06-07 13:30:00,84.36,84.4,84.16,84.3,27300.0,73.7415,73.7764,73.5667,73.689,27300.0
2013-06-07 14:00:00,84.3,84.4,84.21,84.31,77000.0,73.689,73.7764,73.6104,73.6978,77000.0
2013-06-07 14:30:00,84.32,84.51,84.28,84.48,87400.0,73.7065,73.8726,73.6716,73.8464,87400.0
2013-06-07 15:00:00,84.48,84.54,84.34,84.4,126300.0,73.8464,73.8988,73.724,73.7764,126300.0
2013-06-07 15:30:00,84.41,84.82,84.39,84.64,297700.0,73.7852,74.1436,73.7677,73.9862,297700.0
2013-06-10 09:30:00,85.0,85.45,84.84,85.05,131400.0,74.3009,74.6943,74.1611,74.3446,131400.0
2013-06-10 10:00:00,85.05,85.16,84.83,85.1,61000.0,74.3446,74.4408,74.1523,74.3883,61000.0
2013-06-10 10:30:00,85.1,85.32,85.06,85.07,50800.0,74.3883,74.5806,74.3534,74.3621,50800.0
2013-06-10 11:00:00,85.09,85.22,84.98,84.98,39100.0,74.3796,74.4932,74.2834,74.2834,39100.0
2013-06-10 11:30:00,84.98,85.06,84.89,84.95,49800.0,74.2834,74.3534,74.2048,74.2572,49800.0
2013-06-10 12:00:00,84.97,85.13,84.95,85.07,27200.0,74.2747,74.4146,74.2572,74.3621,27200.0
2013-06-10 12:30:00,85.07,85.09,84.95,84.99,57300.0,74.3621,74.3796,74.2572,74.2922,57300.0
2013-06-10 13:00:00,84.98,85.1,84.98,85.03,74300.0,74.2834,74.3883,74.2834,74.3271,74300.0
2013-06-10 13:30:00,85.05,85.06,84.96,85.05,52000.0,74.3446,74.3534,74.266,74.3446,52000.0
2013-06-10 14:00:00,85.03,85.08,84.99,85.07,50800.0,74.3271,74.3709,74.2922,74.3621,50800.0
2013-06-10 14:30:00,85.05,85.18,85.03,85.14,48800.0,74.3446,74.4583,74.3271,74.4233,48800.0
2013-06-10 15:00:00,85.14,85.14,84.67,84.74,86500.0,74.4233,74.4233,74.0125,74.0737,86500.0
2013-06-10 15:30:00,84.75,84.79,84.47,84.62,221400.0,74.0824,74.1174,73.8376,73.9688,221400.0
2013-06-11 09:30:00,83.91,83.96,83.52,83.83,49000.0,73.3481,73.3918,73.0072,73.2782,49000.0
2013-06-11 10:00:00,83.85,84.28,83.78,84.2,31500.0,73.2957,73.6716,73.2345,73.6016,31500.0
2013-06-11 10:30:00,84.24,84.61,84.21,84.48,34100.0,73.6366,73.96,73.6104,73.8464,34100.0
2013-06-11 11:00:00,84.49,84.75,84.39,84.73,25200.0,73.8551,74.0824,73.7677,74.0649,25200.0
2013-06-11 11:30:00,84.76,84.86,84.52,84.55,38400.0,74.0911,74.1785,73.8813,73.9076,38400.0
2013-06-11 12:00:00,84.54,84.66,84.47,84.5,26200.0,73.8988,74.0037,73.8376,73.8639,26200.0
2013-06-11 12:30:00,84.52,84.53,84.38,84.42,21200.0,73.8813,73.8901,73.759,73.7939,21200.0
2013-06-11 13:00:00,84.44,84.48,84.16,84.18,46700.0,73.8114,73.8464,73.5667,73.5841,46700.0
2013-06-11 13:30:00,84.19,84.19,83.9,83.9,49600.0,73.5929,73.5929,73.3394,73.3394,49600.0
2013-06-11 14:00:00,83.87,84.02,83.83,84.02,55900.0,73.3132,73.4443,73.2782,73.4443,55900.0
2013-06-11 14:30:00,84.01,84.07,83.81,84.0,51100.0,73.4355,73.488,73.2607,73.4268,51100.0
2013-06-11 15:00:00,84.0,84.04,83.77,83.79,72500.0,73.4268,73.4618,73.2257,73.2432,72500.0
2013-06-11 15:30:00,83.77,83.84,83.56,83.66,232000.0,73.2257,73.2869,73.0422,73.1296,232000.0
2013-06-12 09:30:00,84.34,84.88,84.32,84.53,110600.0,73.724,74.196,73.7065,73.8901,110600.0
2013-06-12 10:00:00,84.49,84.49,84.23,84.3,70500.0,73.8551,73.8551,73.6278,73.689,70500.0
2013-06-12 10:30:00,84.28,84.36,83.92,84.04,60800.0,73.6716,73.7415,73.3569,73.4618,60800.0
2013-06-12 11:00:00,84.06,84.33,84.03,84.17,129400.0,73.4792,73.7153,73.453,73.5754,129400.0
2013-06-12 11:30:00,84.18,84.26,83.85,83.91,94900.0,73.5841,73.6541,73.2957,73.3481,94900.0
2013-06-12 12:00:00,83.89,84.03,83.86,84.0,77700.0,73.3306,73.453,73.3044,73.4268,77700.0
2013-06-12 12:30:00,84.0,84.08,83.94,84.04,54300.0,73.4268,73.4967,73.3743,73.4618,54300.0
2013-06-12 13:00:00,84.05,84.16,84.0,84.01,43700.0,73.4705,73.5667,73.4268,73.4355,43700.0
2013-06-12 13:30:00,84.02,84.11,83.95,84.07,194900.0,73.4443,73.5229,73.3831,73.488,194900.0
2013-06-12 14:00:00,84.07,84.12,83.91,84.05,119700.0,73.488,73.5317,73.3481,73.4705,119700.0
2013-06-12 14:30:00,84.04,84.22,83.99,84.21,145800.0,73.4618,73.6191,73.4181,73.6104,145800.0
2013-06-12 15:00:00,84.22,84.23,84.02,84.18,156100.0,73.6191,73.6278,73.4443,73.5841,156100.0
2013-06-12 15:30:00,84.18,84.42,84.11,84.24,351800.0,73.5841,73.7939,73.5229,73.6366,351800.0
2013-06-13 09:30:00,84.04,84.15,83.4,83.45,124800.0,73.4618,73.5579,72.9023,72.946,124800.0
2013-06-13 10:00:00,83.46,83.57,83.42,83.49,159000.0,72.9548,73.0509,72.9198,72.981,159000.0
2013-06-13 10:30:00,83.53,83.85,83.5,83.72,81200.0,73.016,73.2957,72.9897,73.182,81200.0
2013-06-13 11:00:00,83.71,83.89,83.66,83.8,81700.0,73.1733,73.3306,73.1296,73.252,81700.0
2013-06-13 11:30:00,83.79,84.07,83.69,84.07,67300.0,73.2432,73.488,73.1558,73.488,67300.0
2013-06-13 12:00:00,84.09,84.11,83.84,83.84,52500.0,73.5055,73.5229,73.2869,73.2869,52500.0
2013-06-13 12:30:00,83.85,83.95,83.82,83.88,77900.0,73.2957,73.3831,73.2695,73.3219,77900.0
2013-06-13 13:00:00,83.89,84.05,83.75,84.02,40900.0,73.3306,73.4705,73.2083,73.4443,40900.0
2013-06-13 13:30:00,84.03,84.16,83.98,84.16,65800.0,73.453,73.5667,73.4093,73.5667,65800.0
2013-06-13 14:00:00,84.14,84.49,84.13,84.35,71000.0,73.5492,73.8551,73.5404,73.7327,71000.0
2013-06-13 14:30:00,84.34,84.41,84.24,84.4,52600.0,73.724,73.7852,73.6366,73.7764,52600.0
2013-06-13 15:00:00,84.41,84.58,84.41,84.54,78300.0,73.7852,73.9338,73.7852,73.8988,78300.0
2013-06-13 15:30:00,84.53,84.88,84.44,84.75,252800.0,73.8901,74.196,73.8114,74.0824,252800.0
2013-06-14 09:30:00,84.37,84.68,84.08,84.48,38800.0,73.9521,74.2238,73.6979,74.0485,38800.0
2013-06-14 10:00:00,84.5,84.63,84.41,84.51,65200.0,74.066,74.18,73.9871,74.0748,65200.0
2013-06-14 10:30:00,84.52,84.7,84.3,84.37,89200.0,74.0836,74.2413,73.8907,73.9521,89200.0
2013-06-14 11:00:00,84.28,84.46,84.26,84.3,117900.0,73.8732,74.031,73.8557,73.8907,117900.0
2013-06-14 11:30:00,84.3,84.37,84.05,84.16,59100.0,73.8907,73.9521,73.6716,73.768,59100.0
2013-06-14 12:00:00,84.16,84.37,84.06,84.34,37800.0,73.768,73.9521,73.6804,73.9258,37800.0
2013-06-14 12:30:00,84.34,84.42,84.24,84.29,29100.0,73.9258,73.9959,73.8381,73.882,29100.0
2013-06-14 13:00:00,84.25,84.26,84.06,84.11,28200.0,73.8469,73.8557,73.6804,73.7242,28200.0
2013-06-14 13:30:00,84.1,84.14,83.99,84.01,33400.0,73.7154,73.7505,73.619,73.6365,33400.0
2013-06-14 14:00:00,84.03,84.34,83.99,84.22,53900.0,73.6541,73.9258,73.619,73.8206,53900.0
2013-06-14 14:30:00,84.23,84.26,84.02,84.04,53900.0,73.8294,73.8557,73.6453,73.6628,53900.0
2013-06-14 15:00:00,84.04,84.33,84.02,84.17,57500.0,73.6628,73.917,73.6453,73.7768,57500.0
2013-06-14 15:30:00,84.18,84.26,83.96,84.06,152400.0,73.7855,73.8557,73.5927,73.6804,152400.0
2013-06-17 09:30:00,84.63,85.44,84.62,85.28,123900.0,74.18,74.89,74.1712,74.7497,123900.0
2013-06-17 10:00:00,85.34,85.5,85.22,85.38,48100.0,74.8023,74.9426,74.6971,74.8374,48100.0
2013-06-17 10:30:00,85.36,85.47,85.3,85.3,35400.0,74.8198,74.9163,74.7673,74.7673,35400.0
2013-06-17 11:00:00,85.32,85.43,85.24,85.27,42600.0,74.7848,74.8812,74.7147,74.741,42600.0
2013-06-17 11:30:00,85.28,85.54,85.27,85.54,53100.0,74.7497,74.9776,74.741,74.9776,53100.0
2013-06-17 12:00:00,85.53,85.8,85.48,85.78,71600.0,74.9689,75.2055,74.925,75.188,71600.0
2013-06-17 12:30:00,85.77,85.9,85.7,85.72,65000.0,75.1792,75.2932,75.1179,75.1354,65000.0
2013-06-17 13:00:00,85.73,86.08,85.61,86.06,70700.0,75.1442,75.4509,75.039,75.4334,70700.0
2013-06-17 13:30:00,86.02,86.19,85.95,86.07,58300.0,75.3983,75.5474,75.337,75.4422,58300.0
2013-06-17 14:00:00,86.07,86.13,85.91,86.01,121300.0,75.4422,75.4948,75.3019,75.3896,121300.0
2013-06-17 14:30:00,86.0,86.2,85.93,85.99,97900.0,75.3808,75.5561,75.3195,75.372,97900.0
2013-06-17 15:00:00,85.99,86.11,85.82,86.03,120800.0,75.372,75.4772,75.223,75.4071,120800.0
2013-06-17 15:30:00,86.04,86.34,86.04,86.31,414100.0,75.4159,75.6788,75.4159,75.6525,414100.0
2013-06-18 09:30:00,86.41,86.57,86.09,86.47,70300.0,75.7402,75.8804,75.4597,75.7928,70300.0
2013-06-18 10:00:00,86.49,86.59,86.27,86.27,66000.0,75.8103,75.898,75.6175,75.6175,66000.0
2013-06-18 10:30:00,86.27,86.41,86.1,86.19,49400.0,75.6175,75.7402,75.4685,75.5474,49400.0
2013-06-18 11:00:00,86.19,86.33,86.13,86.25,48100.0,75.5474,75.6701,75.4948,75.5999,48100.0
2013-06-18 11:30:00,86.27,86.47,86.27,86.43,53400.0,75.6175,75.7928,75.6175,75.7577,53400.0
2013-06-18 12:00:00,86.43,86.7,86.4,86.69,56600.0,75.7577,75.9944,75.7314,75.9856,56600.0
2013-06-18 12:30:00,86.68,86.75,86.5,86.73,52000.0,75.9768,76.0382,75.8191,76.0207,52000.0
2013-06-18 13:00:00,86.72,86.78,86.58,86.58,36900.0,76.0119,76.0645,75.8892,75.8892,36900.0
2013-06-18 13:30:00,86.6,86.65,86.55,86.58,32300.0,75.9067,75.9506,75.8629,75.8892,32300.0
2013-06-18 14:00:00,86.59,86.85,86.55,86.75,55200.0,75.898,76.1259,75.8629,76.0382,55200.0
2013-06-18 14:30:00,86.77,86.81,86.64,86.7,63000.0,76.0557,76.0908,75.9418,75.9944,63000.0
2013-06-18 15:00:00,86.68,86.73,86.55,86.73,67100.0,75.9768,76.0207,75.8629,76.0207,67100.0
2013-06-18 15:30:00,86.73,86.73,86.48,86.73,229100.0,76.0207,76.0207,75.8015,76.0207,229100.0
2013-06-19 09:30:00,86.72,86.75,86.43,86.59,46200.0,76.0119,76.0382,75.7577,75.898,46200.0
2013-06-19 10:00:00,86.56,86.79,86.5,86.7,32300.0,75.8717,76.0733,75.8191,75.9944,32300.0
2013-06-19 10:30:00,86.68,86.8,86.5,86.62,68700.0,75.9768,76.082,75.8191,75.9243,68700.0
2013-06-19 11:00:00,86.61,86.82,86.58,86.69,23000.0,75.9155,76.0996,75.8892,75.9856,23000.0
2013-06-19 11:30:00,86.69,86.72,86.52,86.53,23000.0,75.9856,76.0119,75.8366,75.8454,23000.0
2013-06-19 12:00:00,86.51,86.59,86.47,86.56,32400.0,75.8278,75.898,75.7928,75.8717,32400.0
2013-06-19 12:30:00,86.55,86.64,86.5,86.53,24000.0,75.8629,75.9418,75.8191,75.8454,24000.0
2013-06-19 13:00:00,86.52,86.61,86.48,86.57,51600.0,75.8366,75.9155,75.8015,75.8804,51600.0
2013-06-19 13:30:00,86.54,86.57,86.47,86.55,44400.0,75.8541,75.8804,75.7928,75.8629,44400.0
2013-06-19 14:00:00,86.57,86.67,86.13,86.3,84000.0,75.8804,75.9681,75.4948,75.6438,84000.0
2013-06-19 14:30:00,86.28,86.48,85.81,85.89,77700.0,75.6262,75.8015,75.2143,75.2844,77700.0
2013-06-19 15:00:00,85.88,86.06,85.8,86.02,71700.0,75.2756,75.4334,75.2055,75.3983,71700.0
2013-06-19 15:30:00,86.05,86.09,85.6,85.69,218800.0,75.4246,75.4597,75.0302,75.1091,218800.0
2013-06-20 09:30:00,85.21,85.31,84.57,85.0,102600.0,74.6884,74.776,74.1274,74.5043,102600.0
2013-06-20 10:00:00,85.01,85.2,84.44,84.56,85900.0,74.5131,74.6796,74.0134,74.1186,85900.0
2013-06-20 10:30:00,84.51,84.73,84.36,84.72,58500.0,74.0748,74.2676,73.9433,74.2589,58500.0
2013-06-20 11:00:00,84.68,84.7,84.48,84.57,58500.0,74.2238,74.2413,74.0485,74.1274,58500.0
2013-06-20 11:30:00,84.58,84.81,84.5,84.72,38100.0,74.1362,74.3378,74.066,74.2589,38100.0
2013-06-20 12:00:00,84.75,84.88,84.7,84.71,53400.0,74.2852,74.3991,74.2413,74.2501,53400.0
2013-06-20 12:30:00,84.73,84.89,84.66,84.71,70300.0,74.2676,74.4079,74.2063,74.2501,70300.0
2013-06-20 13:00:00,84.71,84.76,84.58,84.7,60500.0,74.2501,74.2939,74.1362,74.2413,60500.0
2013-06-20 13:30:00,84.71,84.84,84.62,84.84,38200.0,74.2501,74.3641,74.1712,74.3641,38200.0
2013-06-20 14:00:00,84.83,84.86,84.27,84.29,85100.0,74.3553,74.3816,73.8644,73.882,85100.0
2013-06-20 14:30:00,84.32,84.39,84.06,84.07,63700.0,73.9083,73.9696,73.6804,73.6891,63700.0
2013-06-20 15:00:00,84.07,84.2,83.87,84.0,86000.0,73.6891,73.8031,73.5138,73.6278,86000.0
2013-06-20 15:30:00,84.01,84.22,83.83,84.03,270100.0,73.6365,73.8206,73.4788,73.6541,270100.0
2013-06-21 09:30:00,84.29,84.35,83.75,83.76,547700.0,73.882,73.9346,73.4086,73.4174,547700.0
2013-06-21 10:00:00,83.78,83.87,83.55,83.61,122300.0,73.4349,73.5138,73.2333,73.2859,122300.0
2013-06-21 10:30:00,83.61,83.85,83.28,83.73,127500.0,73.2859,73.4963,72.9967,73.3911,127500.0
2013-06-21 11:00:00,83.73,83.79,83.25,83.25,97000.0,73.3911,73.4437,72.9704,72.9704,97000.0
2013-06-21 11:30:00,83.24,83.24,82.93,83.06,90100.0,72.9616,72.9616,72.6899,72.8038,90100.0
2013-06-21 12:00:00,83.05,83.25,82.98,83.01,84000.0,72.7951,72.9704,72.7337,72.76,84000.0
2013-06-21 12:30:00,83.0,83.61,82.98,83.58,84600.0,72.7513,73.2859,72.7337,73.2596,84600.0
2013-06-21 13:00:00,83.6,83.79,83.5,83.64,86400.0,73.2772,73.4437,73.1895,73.3122,86400.0
2013-06-21 13:30:00,83.64,83.8,83.5,83.56,101400.0,73.3122,73.4525,73.1895,73.2421,101400.0
2013-06-21 14:00:00,83.56,83.75,83.47,83.64,65600.0,73.2421,73.4086,73.1632,73.3122,65600.0
2013-06-21 14:30:00,83.67,83.75,83.56,83.71,63600.0,73.3385,73.4086,73.2421,73.3736,63600.0
2013-06-21 15:00:00,83.73,84.18,83.65,84.15,157500.0,73.3911,73.7855,73.321,73.7593,157500.0
2013-06-21 15:30:00,84.16,84.2,83.64,83.78,328600.0,73.768,73.8031,73.3122,73.4349,328600.0
2013-06-24 09:30:00,82.94,83.46,82.58,83.22,145500.0,72.6987,73.1545,72.3831,72.9441,145500.0
2013-06-24 10:00:00,83.19,83.33,83.1,83.2,78200.0,72.9178,73.0405,72.8389,72.9266,78200.0
2013-06-24 10:30:00,83.18,83.86,83.15,83.72,77700.0,72.909,73.5051,72.8827,73.3823,77700.0
2013-06-24 11:00:00,83.73,83.78,83.52,83.54,91100.0,73.3911,73.4349,73.207,73.2246,91100.0
2013-06-24 11:30:00,83.53,83.9,83.53,83.84,61500.0,73.2158,73.5401,73.2158,73.4875,61500.0
2013-06-24 12:00:00,83.84,83.95,83.56,83.84,65400.0,73.4875,73.5839,73.2421,73.4875,65400.0
2013-06-24 12:30:00,83.83,83.96,83.72,83.93,70600.0,73.4788,73.5927,73.3823,73.5664,70600.0
2013-06-24 13:00:00,83.94,84.12,83.79,84.04,55500.0,73.5752,73.733,73.4437,73.6628,55500.0
2013-06-24 13:30:00,84.04,84.24,84.0,84.23,44100.0,73.6628,73.8381,73.6278,73.8294,44100.0
2013-06-24 14:00:00,84.24,84.57,84.18,84.51,61400.0,73.8381,74.1274,73.7855,74.0748,61400.0
2013-06-24 14:30:00,84.51,84.76,84.47,84.62,75300.0,74.0748,74.2939,74.0397,74.1712,75300.0
2013-06-24 15:00:00,84.61,84.61,84.27,84.27,109500.0,74.1625,74.1625,73.8644,73.8644,109500.0
2013-06-24 15:30:00,84.28,84.39,83.9,83.93,219500.0,73.8732,73.9696,73.5401,73.5664,219500.0
2013-06-25 09:30:00,84.7,84.87,84.27,84.48,167200.0,74.2413,74.3903,73.8644,74.0485,167200.0
2013-06-25 10:00:00,84.48,84.56,83.97,84.51,119900.0,74.0485,74.1186,73.6015,74.0748,119900.0
2013-06-25 10:30:00,84.47,84.6,84.22,84.54,78100.0,74.0397,74.1537,73.8206,74.1011,78100.0
2013-06-25 11:00:00,84.52,84.6,84.35,84.36,48000.0,74.0836,74.1537,73.9346,73.9433,48000.0
2013-06-25 11:30:00,84.36,84.42,84.18,84.29,52200.0,73.9433,73.9959,73.7855,73.882,52200.0
2013-06-25 12:00:00,84.29,84.38,84.14,84.26,41300.0,73.882,73.9609,73.7505,73.8557,41300.0
2013-06-25 12:30:00,84.24,84.44,84.22,84.3,59700.0,73.8381,74.0134,73.8206,73.8907,59700.0
2013-06-25 13:00:00,84.3,84.38,84.15,84.25,48100.0,73.8907,73.9609,73.7593,73.8469,48100.0
2013-06-25 13:30:00,84.24,84.38,84.15,84.27,78900.0,73.8381,73.9609,73.7593,73.8644,78900.0
2013-06-25 14:00:00,84.28,84.33,84.1,84.29,61900.0,73.8732,73.917,73.7154,73.882,61900.0
2013-06-25 14:30:00,84.29,84.53,84.29,84.45,63100.0,73.882,74.0923,73.882,74.0222,63100.0
2013-06-25 15:00:00,84.46,84.61,84.42,84.56,56900.0,74.031,74.1625,73.9959,74.1186,56900.0
2013-06-25 15:30:00,84.56,84.68,84.42,84.43,247000.0,74.1186,74.2238,73.9959,74.0047,247000.0
2013-06-26 09:30:00,85.04,85.46,84.91,85.31,72800.0,74.5394,74.9075,74.4254,74.776,72800.0
2013-06-26 10:00:00,85.35,85.5,84.92,85.13,73100.0,74.8111,74.9426,74.4342,74.6182,73100.0
2013-06-26 10:30:00,85.13,85.21,84.99,85.11,32200.0,74.6182,74.6884,74.4955,74.6007,32200.0
2013-06-26 11:00:00,85.07,85.17,84.87,85.1,29000.0,74.5657,74.6533,74.3903,74.5919,29000.0
2013-06-26 11:30:00,85.07,85.25,85.02,85.18,21200.0,74.5657,74.7234,74.5218,74.6621,21200.0
2013-06-26 12:00:00,85.19,85.61,85.19,85.58,34900.0,74.6708,75.039,74.6708,75.0127,34900.0
2013-06-26 12:30:00,85.59,85.63,85.5,85.59,27200.0,75.0214,75.0565,74.9426,75.0214,27200.0
2013-06-26 13:00:00,85.6,85.69,85.42,85.66,29700.0,75.0302,75.1091,74.8724,75.0828,29700.0
2013-06-26 13:30:00,85.67,85.72,85.61,85.67,35900.0,75.0916,75.1354,75.039,75.0916,35900.0
2013-06-26 14:00:00,85.69,85.72,85.58,85.71,29200.0,75.1091,75.1354,75.0127,75.1266,29200.0
2013-06-26 14:30:00,85.69,85.86,85.66,85.77,53200.0,75.1091,75.2581,75.0828,75.1792,53200.0
2013-06-26 15:00:00,85.77,85.94,85.77,85.91,53300.0,75.1792,75.3282,75.1792,75.3019,53300.0
2013-06-26 15:30:00,85.91,86.0,85.79,85.92,215600.0,75.3019,75.3808,75.1967,75.3107,215600.0
2013-06-27 09:30:00,86.49,86.62,85.48,85.51,157400.0,75.8103,75.9243,74.925,74.9513,157400.0
2013-06-27 10:00:00,85.53,85.6,85.26,85.39,85900.0,74.9689,75.0302,74.7322,74.8461,85900.0
2013-06-27 10:30:00,85.4,85.51,85.16,85.26,69000.0,74.8549,74.9513,74.6445,74.7322,69000.0
2013-06-27 11:00:00,85.24,85.43,85.24,85.34,49400.0,74.7147,74.8812,74.7147,74.8023,49400.0
2013-06-27 11:30:00,85.33,85.4,85.28,85.4,35300.0,74.7935,74.8549,74.7497,74.8549,35300.0
2013-06-27 12:00:00,85.39,85.47,85.26,85.44,60000.0,74.8461,74.9163,74.7322,74.89,60000.0
2013-06-27 12:30:00,85.47,85.77,85.47,85.75,42100.0,74.9163,75.1792,74.9163,75.1617,42100.0
2013-06-27 13:00:00,85.73,85.98,85.69,85.93,43100.0,75.1442,75.3633,75.1091,75.3195,43100.0
2013-06-27 13:30:00,85.92,86.02,85.8,85.8,48800.0,75.3107,75.3983,75.2055,75.2055,48800.0
2013-06-27 14:00:00,85.8,85.96,85.76,85.96,55600.0,75.2055,75.3458,75.1705,75.3458,55600.0
2013-06-27 14:30:00,85.95,86.05,85.84,85.91,37100.0,75.337,75.4246,75.2406,75.3019,37100.0
2013-06-27 15:00:00,85.91,85.99,85.86,85.98,57900.0,75.3019,75.372,75.2581,75.3633,57900.0
2013-06-27 15:30:00,85.98,85.98,85.64,85.7,196000.0,75.3633,75.3633,75.0653,75.1179,196000.0
2013-06-28 09:30:00,85.64,86.31,85.41,85.69,148100.0,75.0653,75.6525,74.8637,75.1091,148100.0
2013-06-28 10:00:00,85.7,85.78,85.56,85.72,87600.0,75.1179,75.188,74.9951,75.1354,87600.0
2013-06-28 10:30:00,85.71,86.04,85.7,85.9,95200.0,75.1266,75.4159,75.1179,75.2932,95200.0
2013-06-28 11:00:00,85.91,85.91,85.65,85.68,100500.0,75.3019,75.3019,75.074,75.1003,100500.0
2013-06-28 11:30:00,85.69,85.75,85.61,85.61,37300.0,75.1091,75.1617,75.039,75.039,37300.0
2013-06-28 12:00:00,85.63,85.7,85.33,85.64,69500.0,75.0565,75.1179,74.7935,75.0653,69500.0
2013-06-28 12:30:00,85.65,85.68,85.55,85.64,27000.0,75.074,75.1003,74.9864,75.0653,27000.0
2013-06-28 13:00:00,85.66,85.76,85.55,85.72,73500.0,75.0828,75.1705,74.9864,75.1354,73500.0
2013-06-28 13:30:00,85.73,85.89,85.72,85.79,45100.0,75.1442,75.2844,75.1354,75.1967,45100.0
2013-06-28 14:00:00,85.78,85.86,85.74,85.84,65100.0,75.188,75.2581,75.1529,75.2406,65100.0
2013-06-28 14:30:00,85.84,85.91,85.59,85.64,92400.0,75.2406,75.3019,75.0214,75.0653,92400.0
2013-06-28 15:00:00,85.62,85.74,85.47,85.65,90900.0,75.0477,75.1529,74.9163,75.074,90900.0
2013-06-28 15:30:00,85.65,85.78,85.18,85.18,241200.0,75.074,75.188,74.6621,74.6621,241200.0
2013-07-01 09:30:00,85.54,86.05,85.48,85.93,112100.0,74.9776,75.4246,74.925,75.3195,112100.0
2013-07-01 10:00:00,85.94,86.53,85.91,86.5,122400.0,75.3282,75.8454,75.3019,75.8191,122400.0
2013-07-01 10:30:00,86.5,86.8,86.41,86.56,82900.0,75.8191,76.082,75.7402,75.8717,82900.0
2013-07-01 11:00:00,86.53,86.93,86.53,86.77,56800.0,75.8454,76.196,75.8454,76.0557,56800.0
2013-07-01 11:30:00,86.79,86.84,86.7,86.77,31200.0,76.0733,76.1171,75.9944,76.0557,31200.0
2013-07-01 12:00:00,86.77,86.86,86.75,86.78,53100.0,76.0557,76.1346,76.0382,76.0645,53100.0
2013-07-01 12:30:00,86.79,86.85,86.74,86.76,35300.0,76.0733,76.1259,76.0294,76.047,35300.0
2013-07-01 13:00:00,86.78,86.78,86.6,86.7,33900.0,76.0645,76.0645,75.9067,75.9944,33900.0
2013-07-01 13:30:00,86.69,86.71,86.42,86.42,30800.0,75.9856,76.0031,75.749,75.749,30800.0
2013-07-01 14:00:00,86.39,86.51,86.3,86.43,56400.0,75.7227,75.8278,75.6438,75.7577,56400.0
2013-07-01 14:30:00,86.43,86.54,86.36,86.49,56400.0,75.7577,75.8541,75.6964,75.8103,56400.0
2013-07-01 15:00:00,86.51,86.58,86.36,86.4,65400.0,75.8278,75.8892,75.6964,75.7314,65400.0
2013-07-01 15:30:00,86.39,86.44,86.28,86.35,404800.0,75.7227,75.7665,75.6262,75.6876,404800.0
2013-07-02 09:30:00,85.83,86.56,85.7,86.24,171300.0,75.2318,75.8717,75.1179,75.5912,171300.0
2013-07-02 10:00:00,86.23,86.39,86.04,86.26,94700.0,75.5824,75.7227,75.4159,75.6087,94700.0
2013-07-02 10:30:00,86.24,86.5,86.17,86.33,74200.0,75.5912,75.8191,75.5298,75.6701,74200.0
2013-07-02 11:00:00,86.36,86.5,86.24,86.45,76200.0,75.6964,75.8191,75.5912,75.7752,76200.0
2013-07-02 11:30:00,86.47,86.69,86.46,86.67,78700.0,75.7928,75.9856,75.784,75.9681,78700.0
2013-07-02 12:00:00,86.66,86.69,86.42,86.53,53200.0,75.9593,75.9856,75.749,75.8454,53200.0
2013-07-02 12:30:00,86.53,86.55,86.22,86.3,60200.0,75.8454,75.8629,75.5736,75.6438,60200.0
2013-07-02 13:00:00,86.31,86.39,86.23,86.23,53700.0,75.6525,75.7227,75.5824,75.5824,53700.0
2013-07-02 13:30:00,86.21,86.25,86.0,86.15,35300.0,75.5649,75.5999,75.3808,75.5123,35300.0
2013-07-02 14:00:00,86.16,86.17,85.8,85.87,70700.0,75.5211,75.5298,75.2055,75.2669,70700.0
2013-07-02 14:30:00,85.87,86.25,85.81,86.21,97200.0,75.2669,75.5999,75.2143,75.5649,97200.0
2013-07-02 15:00:00,86.23,86.23,86.01,86.09,135700.0,75.5824,75.5824,75.3896,75.4597,135700.0
2013-07-02 15:30:00,86.09,86.22,85.94,86.14,244500.0,75.4597,75.5736,75.3282,75.5035,244500.0
2013-07-03 09:30:00,86.05,86.31,85.68,86.05,219800.0,75.4246,75.6525,75.1003,75.4246,219800.0
2013-07-03 10:00:00,86.05,86.24,85.9,86.07,193000.0,75.4246,75.5912,75.2932,75.4422,193000.0
2013-07-03 10:30:00,86.1,86.1,85.84,85.88,71200.0,75.4685,75.4685,75.2406,75.2756,71200.0
2013-07-03 11:00:00,85.91,86.1,85.75,85.81,122100.0,75.3019,75.4685,75.1617,75.2143,122100.0
2013-07-03 11:30:00,85.82,86.18,85.79,86.18,36000.0,75.223,75.5386,75.1967,75.5386,36000.0
2013-07-03 12:00:00,86.17,86.29,86.06,86.08,72200.0,75.5298,75.635,75.4334,75.4509,72200.0
2013-07-03 12:30:00,86.08,86.13,85.77,85.81,87400.0,75.4509,75.4948,75.1792,75.2143,87400.0
2013-07-05 09:30:00,86.44,86.64,86.19,86.32,59300.0,75.7665,75.9418,75.5474,75.6613,59300.0
2013-07-05 10:00:00,86.25,86.45,85.96,86.08,28600.0,75.5999,75.7752,75.3458,75.4509,28600.0
2013-07-05 10:30:00,86.09,86.14,85.8,86.0,30400.0,75.4597,75.5035,75.2055,75.3808,30400.0
2013-07-05 11:00:00,86.0,86.01,85.75,85.75,30000.0,75.3808,75.3896,75.1617,75.1617,30000.0
2013-07-05 11:30:00,85.72,86.01,85.58,86.0,33400.0,75.1354,75.3896,75.0127,75.3808,33400.0
2013-07-05 12:00:00,86.01,86.21,86.0,86.16,19500.0,75.3896,75.5649,75.3808,75.5211,19500.0
2013-07-05 12:30:00,86.2,86.23,86.06,86.09,13000.0,75.5561,75.5824,75.4334,75.4597,13000.0
2013-07-05 13:00:00,86.11,86.17,86.03,86.06,15600.0,75.4772,75.5298,75.4071,75.4334,15600.0
2013-07-05 13:30:00,86.07,86.17,86.03,86.14,11100.0,75.4422,75.5298,75.4071,75.5035,11100.0
2013-07-05 14:00:00,86.15,86.34,86.12,86.27,25600.0,75.5123,75.6788,75.486,75.6175,25600.0
2013-07-05 14:30:00,86.29,86.42,86.25,86.26,25900.0,75.635,75.749,75.5999,75.6087,25900.0
2013-07-05 15:00:00,86.26,86.34,86.19,86.23,33200.0,75.6087,75.6788,75.5474,75.5824,33200.0
2013-07-05 15:30:00,86.25,86.54,86.2,86.53,125900.0,75.5999,75.8541,75.5561,75.8454,125900.0
2013-07-08 09:30:00,86.85,87.2,86.72,87.15,57300.0,76.1259,76.4326,76.0119,76.3888,57300.0
2013-07-08 10:00:00,87.13,87.4,87.11,87.13,46300.0,76.3713,76.6079,76.3538,76.3713,46300.0
2013-07-08 10:30:00,87.17,87.3,86.98,86.98,45200.0,76.4063,76.5203,76.2398,76.2398,45200.0
2013-07-08 11:00:00,87.01,87.02,86.66,86.71,58600.0,76.2661,76.2749,75.9593,76.0031,58600.0
2013-07-08 11:30:00,86.73,86.79,86.66,86.77,35300.0,76.0207,76.0733,75.9593,76.0557,35300.0
2013-07-08 12:00:00,86.79,86.9,86.7,86.81,21500.0,76.0733,76.1697,75.9944,76.0908,21500.0
2013-07-08 12:30:00,86.81,86.95,86.76,86.76,17000.0,76.0908,76.2135,76.047,76.047,17000.0
2013-07-08 13:00:00,86.79,86.89,86.78,86.79,22100.0,76.0733,76.1609,76.0645,76.0733,22100.0
2013-07-08 13:30:00,86.79,86.9,86.75,86.88,40900.0,76.0733,76.1697,76.0382,76.1522,40900.0
2013-07-08 14:00:00,86.91,86.92,86.73,86.75,31300.0,76.1784,76.1872,76.0207,76.0382,31300.0
2013-07-08 14:30:00,86.76,86.8,86.71,86.72,28000.0,76.047,76.082,76.0031,76.0119,28000.0
2013-07-08 15:00:00,86.73,86.87,86.7,86.79,32300.0,76.0207,76.1434,75.9944,76.0733,32300.0
2013-07-08 15:30:00,86.79,86.88,86.69,86.87,78300.0,76.0733,76.1522,75.9856,76.1434,78300.0
2013-07-09 09:30:00,87.41,88.17,87.33,87.91,122800.0,76.6167,77.2829,76.5466,77.055,122800.0
2013-07-09 10:00:00,87.88,88.05,87.67,87.73,38900.0,77.0287,77.1777,76.8446,76.8972,38900.0
2013-07-09 10:30:00,87.72,87.92,87.67,87.68,67700.0,76.8884,77.0637,76.8446,76.8534,67700.0
2013-07-09 11:00:00,87.69,88.02,87.68,87.99,57000.0,76.8621,77.1514,76.8534,77.1251,57000.0
2013-07-09 11:30:00,87.98,88.08,87.91,87.99,34200.0,77.1163,77.204,77.055,77.1251,34200.0
2013-07-09 12:00:00,87.97,88.15,87.95,88.15,28000.0,77.1076,77.2653,77.09,77.2653,28000.0
2013-07-09 12:30:00,88.16,88.24,88.14,88.21,32500.0,77.2741,77.3442,77.2566,77.3179,32500.0
2013-07-09 13:00:00,88.22,88.31,88.13,88.25,35100.0,77.3267,77.4056,77.2478,77.353,35100.0
2013-07-09 13:30:00,88.25,88.38,88.17,88.33,48400.0,77.353,77.4669,77.2829,77.4231,48400.0
2013-07-09 14:00:00,88.35,88.45,88.28,88.45,49400.0,77.4406,77.5283,77.3793,77.5283,49400.0
2013-07-09 14:30:00,88.45,88.45,88.27,88.34,56200.0,77.5283,77.5283,77.3705,77.4319,56200.0
2013-07-09 15:00:00,88.33,88.46,88.29,88.4,53400.0,77.4231,77.5371,77.388,77.4845,53400.0
2013-07-09 15:30:00,88.4,88.47,88.3,88.45,167100.0,77.4845,77.5458,77.3968,77.5283,167100.0
2013-07-10 09:30:00,88.23,88.92,88.23,88.76,87800.0,77.3355,77.9403,77.3355,77.8,87800.0
2013-07-10 10:00:00,88.71,88.83,88.12,88.23,107700.0,77.7562,77.8614,77.239,77.3355,107700.0
2013-07-10 10:30:00,88.26,88.36,87.94,88.3,55900.0,77.3618,77.4494,77.0813,77.3968,55900.0
2013-07-10 11:00:00,88.3,88.46,88.19,88.42,48900.0,77.3968,77.5371,77.3004,77.502,48900.0
2013-07-10 11:30:00,88.44,88.67,88.43,88.57,30900.0,77.5195,77.7211,77.5108,77.6335,30900.0
2013-07-10 12:00:00,88.57,88.73,88.52,88.64,34600.0,77.6335,77.7737,77.5896,77.6948,34600.0
2013-07-10 12:30:00,88.62,88.62,88.49,88.49,30000.0,77.6773,77.6773,77.5634,77.5634,30000.0
2013-07-10 13:00:00,88.49,88.55,88.47,88.54,48300.0,77.5634,77.6159,77.5458,77.6072,48300.0
2013-07-10 13:30:00,88.53,88.64,88.51,88.54,20600.0,77.5984,77.6948,77.5809,77.6072,20600.0
2013-07-10 14:00:00,88.52,88.93,88.51,88.52,66400.0,77.5896,77.949,77.5809,77.5896,66400.0
2013-07-10 14:30:00,88.51,88.54,88.35,88.48,69100.0,77.5809,77.6072,77.4406,77.5546,69100.0
2013-07-10 15:00:00,88.49,88.64,88.39,88.59,35000.0,77.5634,77.6948,77.4757,77.651,35000.0
2013-07-10 15:30:00,88.6,88.77,88.5,88.68,107300.0,77.6598,77.8088,77.5721,77.7299,107300.0
2013-07-11 09:30:00,89.31,89.86,89.31,89.82,91200.0,78.2821,78.7642,78.2821,78.7291,91200.0
2013-07-11 10:00:00,89.81,89.9,89.7,89.83,38300.0,78.7204,78.7992,78.6239,78.7379,38300.0
2013-07-11 10:30:00,89.84,89.84,89.48,89.66,45600.0,78.7467,78.7467,78.4311,78.5889,45600.0
2013-07-11 11:00:00,89.65,89.88,89.65,89.77,44100.0,78.5801,78.7817,78.5801,78.6853,44100.0
2013-07-11 11:30:00,89.79,89.79,89.44,89.52,76700.0,78.7028,78.7028,78.396,78.4662,76700.0
2013-07-11 12:00:00,89.54,89.6,89.34,89.4,107000.0,78.4837,78.5363,78.3084,78.361,107000.0
2013-07-11 12:30:00,89.41,89.61,89.4,89.54,65200.0,78.3698,78.5451,78.361,78.4837,65200.0
2013-07-11 13:00:00,89.57,89.57,89.48,89.56,43700.0,78.51,78.51,78.4311,78.5012,43700.0
2013-07-11 13:30:00,89.57,89.61,89.52,89.57,54600.0,78.51,78.5451,78.4662,78.51,54600.0
2013-07-11 14:00:00,89.57,89.79,89.38,89.65,101000.0,78.51,78.7028,78.3435,78.5801,101000.0
2013-07-11 14:30:00,89.65,89.83,89.64,89.75,76500.0,78.5801,78.7379,78.5714,78.6678,76500.0
2013-07-11 15:00:00,89.74,89.88,89.68,89.8,94300.0,78.659,78.7817,78.6064,78.7116,94300.0
2013-07-11 15:30:00,89.79,89.94,89.67,89.9,215500.0,78.7028,78.8343,78.5976,78.7992,215500.0
2013-07-12 09:30:00,89.83,89.98,89.44,89.78,96200.0,78.7379,78.8694,78.396,78.6941,96200.0
2013-07-12 10:00:00,89.78,89.93,89.73,89.84,31500.0,78.6941,78.8255,78.6502,78.7467,31500.0
2013-07-12 10:30:00,89.86,90.0,89.85,89.99,54900.0,78.7642,78.8869,78.7554,78.8781,54900.0
2013-07-12 11:00:00,90.0,90.0,89.85,89.89,97900.0,78.8869,78.8869,78.7554,78.7905,97900.0
2013-07-12 11:30:00,89.9,89.96,89.86,89.92,35800.0,78.7992,78.8518,78.7642,78.8168,35800.0
2013-07-12 12:00:00,89.9,90.12,89.9,90.08,67100.0,78.7992,78.9921,78.7992,78.957,67100.0
2013-07-12 12:30:00,90.07,90.08,89.89,89.92,34100.0,78.9483,78.957,78.7905,78.8168,34100.0
2013-07-12 13:00:00,89.93,89.99,89.85,89.95,29600.0,78.8255,78.8781,78.7554,78.8431,29600.0
2013-07-12 13:30:00,89.95,90.0,89.87,89.89,44500.0,78.8431,78.8869,78.773,78.7905,44500.0
2013-07-12 14:00:00,89.9,89.96,89.87,89.92,35800.0,78.7992,78.8518,78.773,78.8168,35800.0
2013-07-12 14:30:00,89.91,90.01,89.88,90.01,35400.0,78.808,78.8957,78.7817,78.8957,35400.0
2013-07-12 15:00:00,89.99,89.99,89.93,89.98,35100.0,78.8781,78.8781,78.8255,78.8694,35100.0
2013-07-12 15:30:00,89.97,90.29,89.93,90.28,140400.0,78.8606,79.1411,78.8255,79.1323,140400.0
2013-07-15 09:30:00,90.2,90.32,89.95,90.24,47400.0,79.0622,79.1674,78.8431,79.0973,47400.0
2013-07-15 10:00:00,90.24,90.34,90.11,90.26,61100.0,79.0973,79.1849,78.9833,79.1148,61100.0
2013-07-15 10:30:00,90.27,90.4,90.19,90.4,43600.0,79.1236,79.2375,79.0534,79.2375,43600.0
2013-07-15 11:00:00,90.39,90.41,90.34,90.41,53000.0,79.2287,79.2463,79.1849,79.2463,53000.0
2013-07-15 11:30:00,90.39,90.71,90.39,90.66,48200.0,79.2287,79.5092,79.2287,79.4654,48200.0
2013-07-15 12:00:00,90.67,90.72,90.6,90.68,28300.0,79.4742,79.518,79.4128,79.4829,28300.0
2013-07-15 12:30:00,90.66,90.78,90.6,90.61,66100.0,79.4654,79.5706,79.4128,79.4216,66100.0
2013-07-15 13:00:00,90.6,90.7,90.56,90.65,53900.0,79.4128,79.5005,79.3778,79.4566,53900.0
2013-07-15 13:30:00,90.64,90.79,90.61,90.76,57300.0,79.4479,79.5794,79.4216,79.5531,57300.0
2013-07-15 14:00:00,90.75,90.82,90.73,90.77,39700.0,79.5443,79.6056,79.5268,79.5618,39700.0
2013-07-15 14:30:00,90.77,90.8,90.72,90.76,40900.0,79.5618,79.5881,79.518,79.5531,40900.0
2013-07-15 15:00:00,90.76,90.8,90.73,90.76,57500.0,79.5531,79.5881,79.5268,79.5531,57500.0
2013-07-15 15:30:00,90.76,90.81,90.73,90.77,92000.0,79.5531,79.5969,79.5268,79.5618,92000.0
2013-07-16 09:30:00,90.83,91.09,90.78,90.8,74100.0,79.6144,79.8423,79.5706,79.5881,74100.0
2013-07-16 10:00:00,90.82,91.41,90.82,90.99,126300.0,79.6056,80.1228,79.6056,79.7547,126300.0
2013-07-16 10:30:00,90.98,91.17,90.89,90.93,96100.0,79.7459,79.9124,79.667,79.7021,96100.0
2013-07-16 11:00:00,90.95,91.02,90.75,90.9,135600.0,79.7196,79.781,79.5443,79.6758,135600.0
2013-07-16 11:30:00,90.89,91.0,90.85,90.95,105100.0,79.667,79.7634,79.6319,79.7196,105100.0
2013-07-16 12:00:00,90.95,91.07,90.93,90.99,47500.0,79.7196,79.8248,79.7021,79.7547,47500.0
2013-07-16 12:30:00,90.99,91.02,90.91,91.0,64900.0,79.7547,79.781,79.6845,79.7634,64900.0
2013-07-16 13:00:00,91.0,91.02,90.94,90.98,84100.0,79.7634,79.781,79.7108,79.7459,84100.0
2013-07-16 13:30:00,90.98,91.1,90.96,91.01,49600.0,79.7459,79.8511,79.7284,79.7722,49600.0
2013-07-16 14:00:00,91.0,91.2,90.99,91.1,74400.0,79.7634,79.9387,79.7547,79.8511,74400.0
2013-07-16 14:30:00,91.1,91.35,91.1,91.21,97900.0,79.8511,80.0702,79.8511,79.9475,97900.0
2013-07-16 15:00:00,91.19,91.19,91.02,91.07,100900.0,79.93,79.93,79.781,79.8248,100900.0
2013-07-16 15:30:00,91.06,91.34,91.05,91.32,157200.0,79.816,80.0614,79.8072,80.0439,157200.0
2013-07-17 09:30:00,91.51,91.78,91.14,91.26,97400.0,80.2104,80.4471,79.8861,79.9913,97400.0
2013-07-17 10:00:00,91.24,91.41,91.17,91.4,58400.0,79.9738,80.1228,79.9124,80.114,58400.0
2013-07-17 10:30:00,91.42,91.59,91.22,91.33,220500.0,80.1316,80.2806,79.9563,80.0527,220500.0
2013-07-17 11:00:00,91.33,91.65,91.25,91.26,133800.0,80.0527,80.3332,79.9826,79.9913,133800.0
2013-07-17 11:30:00,91.26,91.44,91.22,91.31,42600.0,79.9913,80.1491,79.9563,80.0351,42600.0
2013-07-17 12:00:00,91.32,91.63,91.28,91.52,30400.0,80.0439,80.3156,80.0088,80.2192,30400.0
2013-07-17 12:30:00,91.52,91.6,91.48,91.52,20300.0,80.2192,80.2893,80.1842,80.2192,20300.0
2013-07-17 13:00:00,91.5,91.55,91.46,91.5,33900.0,80.2017,80.2455,80.1666,80.2017,33900.0
2013-07-17 13:30:00,91.5,91.54,91.47,91.53,45100.0,80.2017,80.2367,80.1754,80.228,45100.0
2013-07-17 14:00:00,91.51,91.54,91.48,91.52,40200.0,80.2104,80.2367,80.1842,80.2192,40200.0
2013-07-17 14:30:00,91.52,91.54,91.45,91.51,46100.0,80.2192,80.2367,80.1579,80.2104,46100.0
2013-07-17 15:00:00,91.5,91.77,91.47,91.7,66900.0,80.2017,80.4383,80.1754,80.377,66900.0
2013-07-17 15:30:00,91.7,91.81,91.57,91.63,148000.0,80.377,80.4734,80.263,80.3156,148000.0
2013-07-18 09:30:00,91.75,91.87,91.58,91.83,56100.0,80.4208,80.526,80.2718,80.4909,56100.0
2013-07-18 10:00:00,91.84,92.23,91.82,92.11,85800.0,80.4997,80.8415,80.4822,80.7364,85800.0
2013-07-18 10:30:00,92.11,92.13,91.97,92.01,72500.0,80.7364,80.7539,80.6136,80.6487,72500.0
2013-07-18 11:00:00,92.03,92.39,92.01,92.39,50300.0,80.6662,80.9818,80.6487,80.9818,50300.0
2013-07-18 11:30:00,92.39,92.47,91.93,91.99,61200.0,80.9818,81.0519,80.5786,80.6312,61200.0
2013-07-18 12:00:00,91.97,92.01,91.8,91.89,60700.0,80.6136,80.6487,80.4646,80.5435,60700.0
2013-07-18 12:30:00,91.89,92.0,91.78,91.89,30200.0,80.5435,80.6399,80.4471,80.5435,30200.0
2013-07-18 13:00:00,91.89,92.26,91.89,92.23,37300.0,80.5435,80.8678,80.5435,80.8415,37300.0
2013-07-18 13:30:00,92.22,92.29,92.11,92.29,36300.0,80.8328,80.8941,80.7364,80.8941,36300.0
2013-07-18 14:00:00,92.28,92.35,92.15,92.33,28600.0,80.8854,80.9467,80.7714,80.9292,28600.0
2013-07-18 14:30:00,92.34,92.46,92.31,92.44,39500.0,80.938,81.0431,80.9117,81.0256,39500.0
2013-07-18 15:00:00,92.43,92.43,92.26,92.38,36000.0,81.0168,81.0168,80.8678,80.973,36000.0
2013-07-18 15:30:00,92.39,92.51,92.28,92.5,148200.0,80.9818,81.087,80.8854,81.0782,148200.0
2013-07-19 09:30:00,92.63,92.91,92.27,92.75,305300.0,81.1922,81.4376,80.8766,81.2973,305300.0
2013-07-19 10:00:00,92.79,92.79,92.45,92.78,212000.0,81.3324,81.3324,81.0344,81.3236,212000.0
2013-07-19 10:30:00,92.78,93.04,92.74,92.92,151200.0,81.3236,81.5515,81.2886,81.4463,151200.0
2013-07-19 11:00:00,92.9,92.91,92.55,92.71,73700.0,81.4288,81.4376,81.122,81.2623,73700.0
2013-07-19 11:30:00,92.67,92.97,92.66,92.77,64700.0,81.2272,81.4902,81.2184,81.3149,64700.0
2013-07-19 12:00:00,92.82,92.82,92.67,92.7,41900.0,81.3587,81.3587,81.2272,81.2535,41900.0
2013-07-19 12:30:00,92.71,92.85,92.71,92.82,41000.0,81.2623,81.385,81.2623,81.3587,41000.0
2013-07-19 13:00:00,92.85,93.03,92.85,92.95,41100.0,81.385,81.5428,81.385,81.4726,41100.0
2013-07-19 13:30:00,92.95,93.04,92.89,92.95,32600.0,81.4726,81.5515,81.42,81.4726,32600.0
2013-07-19 14:00:00,92.94,92.97,92.9,92.92,44200.0,81.4639,81.4902,81.4288,81.4463,44200.0
2013-07-19 14:30:00,92.92,92.96,92.82,92.96,58600.0,81.4463,81.4814,81.3587,81.4814,58600.0
2013-07-19 15:00:00,92.98,93.31,92.97,93.24,87700.0,81.4989,81.7882,81.4902,81.7268,87700.0
2013-07-19 15:30:00,93.24,93.47,93.12,93.36,363200.0,81.7268,81.9284,81.6216,81.832,363200.0
2013-07-22 09:30:00,93.03,93.96,93.03,93.94,99300.0,81.5428,82.3579,81.5428,82.3404,99300.0
2013-07-22 10:00:00,93.92,94.0,93.65,93.65,100600.0,82.3229,82.393,82.0862,82.0862,100600.0
2013-07-22 10:30:00,93.65,93.7,93.54,93.64,36000.0,82.0862,82.13,81.9898,82.0774,36000.0
2013-07-22 11:00:00,93.62,94.02,93.62,94.02,152900.0,82.0599,82.4105,82.0599,82.4105,152900.0
2013-07-22 11:30:00,94.02,94.14,93.88,93.88,39800.0,82.4105,82.5157,82.2878,82.2878,39800.0
2013-07-22 12:00:00,93.85,93.86,93.24,93.48,127500.0,82.2615,82.2703,81.7268,81.9372,127500.0
2013-07-22 12:30:00,93.47,93.49,93.19,93.38,138700.0,81.9284,81.946,81.683,81.8495,138700.0
2013-07-22 13:00:00,93.38,93.56,93.35,93.43,52500.0,81.8495,82.0073,81.8232,81.8934,52500.0
2013-07-22 13:30:00,93.44,93.87,93.42,93.79,49800.0,81.9021,82.279,81.8846,82.2089,49800.0
2013-07-22 14:00:00,93.81,94.09,93.72,94.07,79900.0,82.2264,82.4719,82.1476,82.4543,79900.0
2013-07-22 14:30:00,94.06,94.23,94.0,94.2,47200.0,82.4456,82.5946,82.393,82.5683,47200.0
2013-07-22 15:00:00,94.23,94.23,94.01,94.21,68600.0,82.5946,82.5946,82.4017,82.5771,68600.0
2013-07-22 15:30:00,94.22,94.35,94.12,94.28,187000.0,82.5858,82.6998,82.4982,82.6384,187000.0
2013-07-23 09:30:00,94.67,95.18,94.54,95.14,156500.0,82.9803,83.4273,82.8663,83.3922,156500.0
2013-07-23 10:00:00,95.14,95.19,94.87,94.96,116300.0,83.3922,83.436,83.1556,83.2344,116300.0
2013-07-23 10:30:00,94.94,94.94,94.32,94.36,71900.0,83.2169,83.2169,82.6735,82.7085,71900.0
2013-07-23 11:00:00,94.32,94.87,94.17,94.76,103900.0,82.6735,83.1556,82.542,83.0591,103900.0
2013-07-23 11:30:00,94.75,94.83,94.66,94.77,157500.0,83.0504,83.1205,82.9715,83.0679,157500.0
2013-07-23 12:00:00,94.75,94.85,94.71,94.79,43000.0,83.0504,83.138,83.0153,83.0854,43000.0
2013-07-23 12:30:00,94.78,94.8,94.71,94.74,30300.0,83.0767,83.0942,83.0153,83.0416,30300.0
2013-07-23 13:00:00,94.75,94.91,94.74,94.87,51500.0,83.0504,83.1906,83.0416,83.1556,51500.0
2013-07-23 13:30:00,94.88,95.0,94.83,94.95,153300.0,83.1643,83.2695,83.1205,83.2257,153300.0
2013-07-23 14:00:00,94.95,95.0,94.88,94.95,58500.0,83.2257,83.2695,83.1643,83.2257,58500.0
2013-07-23 14:30:00,94.95,94.98,94.85,94.85,50900.0,83.2257,83.252,83.138,83.138,50900.0
2013-07-23 15:00:00,94.85,94.87,94.81,94.83,91900.0,83.138,83.1556,83.103,83.1205,91900.0
2013-07-23 15:30:00,94.83,94.87,94.7,94.77,273500.0,83.1205,83.1556,83.0065,83.0679,273500.0
2013-07-24 09:30:00,95.0,95.0,93.96,93.96,206900.0,83.2695,83.2695,82.3579,82.3579,206900.0
2013-07-24 10:00:00,93.97,94.04,93.58,93.78,205900.0,82.3667,82.428,82.0248,82.2001,205900.0
2013-07-24 10:30:00,93.76,93.92,93.75,93.85,97100.0,82.1826,82.3229,82.1739,82.2615,97100.0
2013-07-24 11:00:00,93.86,93.88,93.66,93.86,39600.0,82.2703,82.2878,82.095,82.2703,39600.0
2013-07-24 11:30:00,93.86,93.9,93.66,93.69,35500.0,82.2703,82.3053,82.095,82.1213,35500.0
2013-07-24 12:00:00,93.71,93.72,93.56,93.62,41300.0,82.1388,82.1476,82.0073,82.0599,41300.0
2013-07-24 12:30:00,93.63,93.73,93.59,93.64,35300.0,82.0687,82.1563,82.0336,82.0774,35300.0
2013-07-24 13:00:00,93.64,93.69,93.57,93.59,33800.0,82.0774,82.1213,82.0161,82.0336,33800.0
2013-07-24 13:30:00,93.61,93.72,93.55,93.69,34200.0,82.0511,82.1476,81.9985,82.1213,34200.0
2013-07-24 14:00:00,93.71,93.75,93.59,93.65,43300.0,82.1388,82.1739,82.0336,82.0862,43300.0
2013-07-24 14:30:00,93.66,93.82,93.59,93.8,65000.0,82.095,82.2352,82.0336,82.2177,65000.0
2013-07-24 15:00:00,93.79,93.86,93.58,93.8,108500.0,82.2089,82.2703,82.0248,82.2177,108500.0
2013-07-24 15:30:00,93.8,93.84,93.62,93.68,165900.0,82.2177,82.2527,82.0599,82.1125,165900.0
2013-07-25 09:30:00,93.5,93.67,93.22,93.33,232500.0,81.9547,82.1037,81.7093,81.8057,232500.0
2013-07-25 10:00:00,93.42,93.56,93.36,93.51,103400.0,81.8846,82.0073,81.832,81.9635,103400.0
2013-07-25 10:30:00,93.53,93.65,93.32,93.42,92200.0,81.981,82.0862,81.7969,81.8846,92200.0
2013-07-25 11:00:00,93.43,93.58,93.27,93.35,94100.0,81.8934,82.0248,81.7531,81.8232,94100.0
2013-07-25 11:30:00,93.36,93.38,93.1,93.36,44100.0,81.832,81.8495,81.6041,81.832,44100.0
2013-07-25 12:00:00,93.36,93.56,93.27,93.41,51200.0,81.832,82.0073,81.7531,81.8758,51200.0
2013-07-25 12:30:00,93.42,93.54,93.39,93.47,41700.0,81.8846,81.9898,81.8583,81.9284,41700.0
2013-07-25 13:00:00,93.49,93.54,93.28,93.4,57600.0,81.946,81.9898,81.7619,81.8671,57600.0
2013-07-25 13:30:00,93.42,93.61,93.41,93.51,27800.0,81.8846,82.0511,81.8758,81.9635,27800.0
2013-07-25 14:00:00,93.52,93.79,93.39,93.42,126300.0,81.9723,82.2089,81.8583,81.8846,126300.0
2013-07-25 14:30:00,93.43,93.46,93.36,93.4,66800.0,81.8934,81.9197,81.832,81.8671,66800.0
2013-07-25 15:00:00,93.4,93.44,93.3,93.39,92100.0,81.8671,81.9021,81.7794,81.8583,92100.0
2013-07-25 15:30:00,93.38,93.62,93.36,93.54,182100.0,81.8495,82.0599,81.832,81.9898,182100.0
2013-07-26 09:30:00,92.96,93.29,92.61,92.71,89500.0,81.4814,81.7707,81.1746,81.2623,89500.0
2013-07-26 10:00:00,92.72,92.95,92.63,92.82,31200.0,81.271,81.4726,81.1922,81.3587,31200.0
2013-07-26 10:30:00,92.82,92.85,92.33,92.4,55200.0,81.3587,81.385,80.9292,80.9906,55200.0
2013-07-26 11:00:00,92.37,92.5,92.13,92.34,83500.0,80.9643,81.0782,80.7539,80.938,83500.0
2013-07-26 11:30:00,92.34,92.57,92.29,92.35,116500.0,80.938,81.1396,80.8941,80.9467,116500.0
2013-07-26 12:00:00,92.37,92.42,92.27,92.41,65000.0,80.9643,81.0081,80.8766,80.9993,65000.0
2013-07-26 12:30:00,92.39,92.42,92.27,92.3,55900.0,80.9818,81.0081,80.8766,80.9029,55900.0
2013-07-26 13:00:00,92.31,92.44,92.28,92.44,45800.0,80.9117,81.0256,80.8854,81.0256,45800.0
2013-07-26 13:30:00,92.44,92.6,92.44,92.55,26900.0,81.0256,81.1659,81.0256,81.122,26900.0
2013-07-26 14:00:00,92.56,92.72,92.46,92.48,28100.0,81.1308,81.271,81.0431,81.0607,28100.0
2013-07-26 14:30:00,92.48,92.7,92.47,92.7,46200.0,81.0607,81.2535,81.0519,81.2535,46200.0
2013-07-26 15:00:00,92.69,92.87,92.68,92.79,48700.0,81.2447,81.4025,81.236,81.3324,48700.0
2013-07-26 15:30:00,92.79,93.0,92.78,93.0,117200.0,81.3324,81.5165,81.3236,81.5165,117200.0
2013-07-29 09:30:00,92.72,93.11,92.69,92.79,97700.0,81.271,81.6129,81.2447,81.3324,97700.0
2013-07-29 10:00:00,92.81,92.89,92.47,92.6,59600.0,81.3499,81.42,81.0519,81.1659,59600.0
2013-07-29 10:30:00,92.6,92.6,92.16,92.25,117500.0,81.1659,81.1659,80.7802,80.8591,117500.0
2013-07-29 11:00:00,92.23,92.28,91.78,91.84,114200.0,80.8415,80.8854,80.4471,80.4997,114200.0
2013-07-29 11:30:00,91.84,91.92,91.51,91.54,83600.0,80.4997,80.5698,80.2104,80.2367,83600.0
2013-07-29 12:00:00,91.54,91.7,91.49,91.69,108700.0,80.2367,80.377,80.1929,80.3682,108700.0
2013-07-29 12:30:00,91.7,91.95,91.7,91.87,66500.0,80.377,80.5961,80.377,80.526,66500.0
2013-07-29 13:00:00,91.87,92.02,91.84,91.92,63000.0,80.526,80.6575,80.4997,80.5698,63000.0
2013-07-29 13:30:00,91.91,92.0,91.73,91.89,61000.0,80.5611,80.6399,80.4033,80.5435,61000.0
2013-07-29 14:00:00,91.91,92.16,91.9,92.05,62600.0,80.5611,80.7802,80.5523,80.6838,62600.0
2013-07-29 14:30:00,92.05,92.13,91.9,92.12,103800.0,80.6838,80.7539,80.5523,80.7451,103800.0
2013-07-29 15:00:00,92.13,92.23,91.96,92.2,90300.0,80.7539,80.8415,80.6049,80.8152,90300.0
2013-07-29 15:30:00,92.2,92.32,92.05,92.12,156200.0,80.8152,80.9204,80.6838,80.7451,156200.0
2013-07-30 09:30:00,92.8,94.88,92.43,93.72,180000.0,81.3412,83.1643,81.0168,82.1476,180000.0
2013-07-30 10:00:00,93.7,94.31,93.63,94.07,86200.0,82.13,82.6647,82.0687,82.4543,86200.0
2013-07-30 10:30:00,94.06,94.69,94.04,94.13,86900.0,82.4456,82.9978,82.428,82.5069,86900.0
2013-07-30 11:00:00,94.13,94.27,93.93,94.22,59000.0,82.5069,82.6296,82.3316,82.5858,59000.0
2013-07-30 11:30:00,94.2,94.44,94.16,94.19,33500.0,82.5683,82.7787,82.5332,82.5595,33500.0
2013-07-30 12:00:00,94.17,94.33,94.12,94.31,61900.0,82.542,82.6822,82.4982,82.6647,61900.0
2013-07-30 12:30:00,94.31,94.45,94.23,94.3,53400.0,82.6647,82.7874,82.5946,82.6559,53400.0
2013-07-30 13:00:00,94.3,94.31,93.38,93.62,114000.0,82.6559,82.6647,81.8495,82.0599,114000.0
2013-07-30 13:30:00,93.6,93.86,93.49,93.75,56600.0,82.0424,82.2703,81.946,82.1739,56600.0
2013-07-30 14:00:00,93.74,93.88,93.71,93.78,54000.0,82.1651,82.2878,82.1388,82.2001,54000.0
2013-07-30 14:30:00,93.78,93.8,93.55,93.65,51200.0,82.2001,82.2177,81.9985,82.0862,51200.0
2013-07-30 15:00:00,93.64,94.18,93.61,94.15,92400.0,82.0774,82.5508,82.0511,82.5245,92400.0
2013-07-30 15:30:00,94.16,94.16,93.73,93.76,159900.0,82.5332,82.5332,82.1563,82.1826,159900.0
2013-07-31 09:30:00,93.99,94.97,92.54,92.75,131300.0,82.3842,83.2432,81.1133,81.2973,131300.0
2013-07-31 10:00:00,92.81,93.01,92.58,92.93,119500.0,81.3499,81.5252,81.1483,81.4551,119500.0
2013-07-31 10:30:00,92.92,93.17,92.84,93.1,78600.0,81.4463,81.6655,81.3762,81.6041,78600.0
2013-07-31 11:00:00,93.1,93.19,92.98,93.06,58700.0,81.6041,81.683,81.4989,81.5691,58700.0
2013-07-31 11:30:00,93.06,93.13,92.9,92.96,59500.0,81.5691,81.6304,81.4288,81.4814,59500.0
2013-07-31 12:00:00,92.97,92.98,92.79,92.84,55700.0,81.4902,81.4989,81.3324,81.3762,55700.0
2013-07-31 12:30:00,92.84,92.89,92.77,92.79,44000.0,81.3762,81.42,81.3149,81.3324,44000.0
2013-07-31 13:00:00,92.79,92.84,92.7,92.75,55400.0,81.3324,81.3762,81.2535,81.2973,55400.0
2013-07-31 13:30:00,92.75,92.81,92.64,92.74,54900.0,81.2973,81.3499,81.2009,81.2886,54900.0
2013-07-31 14:00:00,92.72,92.94,92.46,92.78,90400.0,81.271,81.4639,81.0431,81.3236,90400.0
2013-07-31 14:30:00,92.8,93.05,92.79,93.03,83500.0,81.3412,81.5603,81.3324,81.5428,83500.0
2013-07-31 15:00:00,93.05,93.05,92.45,92.6,112800.0,81.5603,81.5603,81.0344,81.1659,112800.0
2013-07-31 15:30:00,92.6,92.6,92.07,92.15,338800.0,81.1659,81.1659,80.7013,80.7714,338800.0
2013-08-01 09:30:00,92.87,94.16,92.83,93.93,140900.0,81.4025,82.5332,81.3675,82.3316,140900.0
2013-08-01 10:00:00,93.94,94.13,93.79,94.13,74900.0,82.3404,82.5069,82.2089,82.5069,74900.0
2013-08-01 10:30:00,94.14,94.14,93.73,93.81,35500.0,82.5157,82.5157,82.1563,82.2264,35500.0
2013-08-01 11:00:00,93.82,93.83,93.56,93.59,55300.0,82.2352,82.244,82.0073,82.0336,55300.0
2013-08-01 11:30:00,93.59,93.6,93.38,93.47,75900.0,82.0336,82.0424,81.8495,81.9284,75900.0
2013-08-01 12:00:00,93.48,93.59,93.4,93.46,48600.0,81.9372,82.0336,81.8671,81.9197,48600.0
2013-08-01 12:30:00,93.45,93.54,93.4,93.5,40300.0,81.9109,81.9898,81.8671,81.9547,40300.0
2013-08-01 13:00:00,93.49,93.66,93.43,93.6,51600.0,81.946,82.095,81.8934,82.0424,51600.0
2013-08-01 13:30:00,93.6,93.73,93.59,93.66,72800.0,82.0424,82.1563,82.0336,82.095,72800.0
2013-08-01 14:00:00,93.65,93.74,93.62,93.73,74200.0,82.0862,82.1651,82.0599,82.1563,74200.0
2013-08-01 14:30:00,93.73,93.74,93.62,93.65,68900.0,82.1563,82.1651,82.0599,82.0862,68900.0
2013-08-01 15:00:00,93.65,93.86,93.65,93.86,122000.0,82.0862,82.2703,82.0862,82.2703,122000.0
2013-08-01 15:30:00,93.86,94.16,93.84,94.0,275400.0,82.2703,82.5332,82.2527,82.393,275400.0
2013-08-02 09:30:00,93.89,93.89,92.84,92.84,104600.0,82.2966,82.2966,81.3762,81.3762,104600.0
2013-08-02 10:00:00,92.82,93.33,92.78,93.26,51900.0,81.3587,81.8057,81.3236,81.7444,51900.0
2013-08-02 10:30:00,93.25,93.33,93.14,93.25,45200.0,81.7356,81.8057,81.6392,81.7356,45200.0
2013-08-02 11:00:00,93.26,93.58,93.2,93.48,46900.0,81.7444,82.0248,81.6918,81.9372,46900.0
2013-08-02 11:30:00,93.49,93.6,93.48,93.51,26100.0,81.946,82.0424,81.9372,81.9635,26100.0
2013-08-02 12:00:00,93.51,93.58,93.4,93.42,24800.0,81.9635,82.0248,81.8671,81.8846,24800.0
2013-08-02 12:30:00,93.42,93.54,93.41,93.49,20900.0,81.8846,81.9898,81.8758,81.946,20900.0
2013-08-02 13:00:00,93.52,93.67,93.43,93.56,18600.0,81.9723,82.1037,81.8934,82.0073,18600.0
2013-08-02 13:30:00,93.55,93.6,93.48,93.5,20800.0,81.9985,82.0424,81.9372,81.9547,20800.0
2013-08-02 14:00:00,93.51,93.66,93.47,93.54,64800.0,81.9635,82.095,81.9284,81.9898,64800.0
2013-08-02 14:30:00,93.55,93.56,93.45,93.55,51800.0,81.9985,82.0073,81.9109,81.9985,51800.0
2013-08-02 15:00:00,93.55,93.56,93.44,93.52,42100.0,81.9985,82.0073,81.9021,81.9723,42100.0
2013-08-02 15:30:00,93.53,93.7,93.42,93.64,134900.0,81.981,82.13,81.8846,82.0774,134900.0
2013-08-05 09:30:00,93.52,93.52,92.21,92.24,126000.0,81.9723,81.9723,80.824,80.8503,126000.0
2013-08-05 10:00:00,92.24,92.32,92.0,92.26,86700.0,80.8503,80.9204,80.6399,80.8678,86700.0
2013-08-05 10:30:00,92.27,92.53,92.27,92.34,43400.0,80.8766,81.1045,80.8766,80.938,43400.0
2013-08-05 11:00:00,92.35,92.69,92.35,92.64,33500.0,80.9467,81.2447,80.9467,81.2009,33500.0
2013-08-05 11:30:00,92.65,92.65,92.53,92.53,27500.0,81.2097,81.2097,81.1045,81.1045,27500.0
2013-08-05 12:00:00,92.53,92.64,92.51,92.58,22100.0,81.1045,81.2009,81.087,81.1483,22100.0
2013-08-05 12:30:00,92.59,92.6,92.52,92.54,23400.0,81.1571,81.1659,81.0957,81.1133,23400.0
2013-08-05 13:00:00,92.56,92.65,92.48,92.65,21600.0,81.1308,81.2097,81.0607,81.2097,21600.0
2013-08-05 13:30:00,92.65,92.66,92.57,92.64,21700.0,81.2097,81.2184,81.1396,81.2009,21700.0
2013-08-05 14:00:00,92.63,92.64,92.51,92.53,34100.0,81.1922,81.2009,81.087,81.1045,34100.0
2013-08-05 14:30:00,92.54,92.56,92.46,92.51,33900.0,81.1133,81.1308,81.0431,81.087,33900.0
2013-08-05 15:00:00,92.51,92.61,92.48,92.58,46400.0,81.087,81.1746,81.0607,81.1483,46400.0
2013-08-05 15:30:00,92.58,92.6,92.45,92.45,135400.0,81.1483,81.1659,81.0344,81.0344,135400.0
2013-08-06 09:30:00,92.49,92.95,92.41,92.95,66200.0,81.0694,81.4726,80.9993,81.4726,66200.0
2013-08-06 10:00:00,92.95,93.2,92.75,93.19,60100.0,81.4726,81.6918,81.2973,81.683,60100.0
2013-08-06 10:30:00,93.2,93.2,92.77,93.06,39300.0,81.6918,81.6918,81.3149,81.5691,39300.0
2013-08-06 11:00:00,93.02,93.26,92.86,93.25,34200.0,81.534,81.7444,81.3937,81.7356,34200.0
2013-08-06 11:30:00,93.25,93.37,93.07,93.36,27200.0,81.7356,81.8408,81.5778,81.832,27200.0
2013-08-06 12:00:00,93.36,93.43,93.2,93.26,26900.0,81.832,81.8934,81.6918,81.7444,26900.0
2013-08-06 12:30:00,93.26,93.42,93.19,93.27,51400.0,81.7444,81.8846,81.683,81.7531,51400.0
2013-08-06 13:00:00,93.27,93.35,93.22,93.32,19000.0,81.7531,81.8232,81.7093,81.7969,19000.0
2013-08-06 13:30:00,93.34,93.36,93.16,93.23,34800.0,81.8145,81.832,81.6567,81.7181,34800.0
2013-08-06 14:00:00,93.24,93.42,93.16,93.41,37000.0,81.7268,81.8846,81.6567,81.8758,37000.0
2013-08-06 14:30:00,93.41,93.57,93.28,93.57,51000.0,81.8758,82.0161,81.7619,82.0161,51000.0
2013-08-06 15:00:00,93.59,93.63,93.42,93.63,71700.0,82.0336,82.0687,81.8846,82.0687,71700.0
2013-08-06 15:30:00,93.64,93.66,93.5,93.51,154300.0,82.0774,82.095,81.9547,81.9635,154300.0
2013-08-07 09:30:00,93.33,93.49,92.72,92.81,63800.0,81.8057,81.946,81.271,81.3499,63800.0
2013-08-07 10:00:00,92.74,92.78,92.45,92.78,72600.0,81.2886,81.3236,81.0344,81.3236,72600.0
2013-08-07 10:30:00,92.78,93.08,92.61,93.04,40500.0,81.3236,81.5866,81.1746,81.5515,40500.0
2013-08-07 11:00:00,92.99,93.09,92.91,92.93,25000.0,81.5077,81.5953,81.4376,81.4551,25000.0
2013-08-07 11:30:00,92.9,93.08,92.87,93.02,17000.0,81.4288,81.5866,81.4025,81.534,17000.0
2013-08-07 12:00:00,92.97,93.14,92.89,93.05,51000.0,81.4902,81.6392,81.42,81.5603,51000.0
2013-08-07 12:30:00,93.06,93.44,93.04,93.41,43600.0,81.5691,81.9021,81.5515,81.8758,43600.0
2013-08-07 13:00:00,93.41,93.44,93.25,93.43,16300.0,81.8758,81.9021,81.7356,81.8934,16300.0
2013-08-07 13:30:00,93.42,93.45,93.3,93.42,34700.0,81.8846,81.9109,81.7794,81.8846,34700.0
2013-08-07 14:00:00,93.43,93.55,93.36,93.45,55200.0,81.8934,81.9985,81.832,81.9109,55200.0
2013-08-07 14:30:00,93.45,93.51,93.4,93.49,55900.0,81.9109,81.9635,81.8671,81.946,55900.0
2013-08-07 15:00:00,93.49,93.59,93.47,93.55,52000.0,81.946,82.0336,81.9284,81.9985,52000.0
2013-08-07 15:30:00,93.55,93.57,93.21,93.32,163900.0,81.9985,82.0161,81.7005,81.7969,163900.0
2013-08-08 09:30:00,93.6,93.92,93.6,93.79,41200.0,82.0424,82.3229,82.0424,82.2089,41200.0
2013-08-08 10:00:00,93.79,93.8,93.44,93.52,26500.0,82.2089,82.2177,81.9021,81.9723,26500.0
2013-08-08 10:30:00,93.55,93.59,93.21,93.35,23000.0,81.9985,82.0336,81.7005,81.8232,23000.0
2013-08-08 11:00:00,93.38,93.38,93.17,93.26,14700.0,81.8495,81.8495,81.6655,81.7444,14700.0
2013-08-08 11:30:00,93.29,93.48,93.27,93.43,18200.0,81.7707,81.9372,81.7531,81.8934,18200.0
2013-08-08 12:00:00,93.46,93.48,93.35,93.44,68300.0,81.9197,81.9372,81.8232,81.9021,68300.0
2013-08-08 12:30:00,93.41,93.49,93.36,93.38,50600.0,81.8758,81.946,81.832,81.8495,50600.0
2013-08-08 13:00:00,93.39,93.54,93.39,93.48,19600.0,81.8583,81.9898,81.8583,81.9372,19600.0
2013-08-08 13:30:00,93.48,93.49,93.39,93.41,20200.0,81.9372,81.946,81.8583,81.8758,20200.0
2013-08-08 14:00:00,93.41,93.52,93.36,93.44,67100.0,81.8758,81.9723,81.832,81.9021,67100.0
2013-08-08 14:30:00,93.45,93.52,93.33,93.33,36200.0,81.9109,81.9723,81.8057,81.8057,36200.0
2013-08-08 15:00:00,93.34,93.37,93.22,93.27,29600.0,81.8145,81.8408,81.7093,81.7531,29600.0
2013-08-08 15:30:00,93.28,93.28,93.02,93.06,156000.0,81.7619,81.7619,81.534,81.5691,156000.0
2013-08-09 09:30:00,93.1,94.0,92.93,93.58,73600.0,81.6041,82.393,81.4551,82.0248,73600.0
2013-08-09 10:00:00,93.59,93.72,93.11,93.13,76500.0,82.0336,82.1476,81.6129,81.6304,76500.0
2013-08-09 10:30:00,93.13,93.22,92.89,92.92,73600.0,81.6304,81.7093,81.42,81.4463,73600.0
2013-08-09 11:00:00,92.91,92.93,92.6,92.74,57100.0,81.4376,81.4551,81.1659,81.2886,57100.0
2013-08-09 11:30:00,92.75,92.93,92.62,92.9,80800.0,81.2973,81.4551,81.1834,81.4288,80800.0
2013-08-09 12:00:00,92.89,93.04,92.78,93.04,80400.0,81.42,81.5515,81.3236,81.5515,80400.0
2013-08-09 12:30:00,93.05,93.28,92.99,93.04,29400.0,81.5603,81.7619,81.5077,81.5515,29400.0
2013-08-09 13:00:00,93.03,93.18,92.93,93.15,50100.0,81.5428,81.6742,81.4551,81.6479,50100.0
2013-08-09 13:30:00,93.16,93.22,92.93,92.97,39300.0,81.6567,81.7093,81.4551,81.4902,39300.0
2013-08-09 14:00:00,92.96,93.03,92.85,92.95,48100.0,81.4814,81.5428,81.385,81.4726,48100.0
2013-08-09 14:30:00,92.93,93.03,92.83,93.03,43200.0,81.4551,81.5428,81.3675,81.5428,43200.0
2013-08-09 15:00:00,93.03,93.2,92.96,93.12,54900.0,81.5428,81.6918,81.4814,81.6216,54900.0
2013-08-09 15:30:00,93.11,93.22,92.96,93.02,150900.0,81.6129,81.7093,81.4814,81.534,150900.0
2013-08-12 09:30:00,92.9,93.4,92.8,93.01,79100.0,81.4288,81.8671,81.3412,81.5252,79100.0
2013-08-12 10:00:00,93.0,93.21,92.75,92.77,19600.0,81.5165,81.7005,81.2973,81.3149,19600.0
2013-08-12 10:30:00,92.79,92.92,92.64,92.65,26100.0,81.3324,81.4463,81.2009,81.2097,26100.0
2013-08-12 11:00:00,92.68,92.71,92.41,92.5,36200.0,81.236,81.2623,80.9993,81.0782,36200.0
2013-08-12 11:30:00,92.5,92.52,92.36,92.38,66600.0,81.0782,81.0957,80.9555,80.973,66600.0
2013-08-12 12:00:00,92.38,92.47,92.37,92.42,32100.0,80.973,81.0519,80.9643,81.0081,32100.0
2013-08-12 12:30:00,92.39,92.48,92.33,92.48,40000.0,80.9818,81.0607,80.9292,81.0607,40000.0
2013-08-12 13:00:00,92.48,92.54,92.38,92.45,18900.0,81.0607,81.1133,80.973,81.0344,18900.0
2013-08-12 13:30:00,92.45,92.57,92.4,92.45,187500.0,81.0344,81.1396,80.9906,81.0344,187500.0
2013-08-12 14:00:00,92.46,92.64,92.43,92.64,37200.0,81.0431,81.2009,81.0168,81.2009,37200.0
2013-08-12 14:30:00,92.64,92.65,92.57,92.6,21900.0,81.2009,81.2097,81.1396,81.1659,21900.0
2013-08-12 15:00:00,92.63,92.66,92.5,92.59,38500.0,81.1922,81.2184,81.0782,81.1571,38500.0
2013-08-12 15:30:00,92.59,92.83,92.59,92.79,56200.0,81.1571,81.3675,81.1571,81.3324,56200.0
2013-08-13 09:30:00,92.81,92.98,92.6,92.78,50600.0,81.3499,81.4989,81.1659,81.3236,50600.0
2013-08-13 10:00:00,92.82,92.92,92.34,92.59,50300.0,81.3587,81.4463,80.938,81.1571,50300.0
2013-08-13 10:30:00,92.58,92.76,92.5,92.56,19500.0,81.1483,81.3061,81.0782,81.1308,19500.0
2013-08-13 11:00:00,92.55,92.76,92.53,92.75,25000.0,81.122,81.3061,81.1045,81.2973,25000.0
2013-08-13 11:30:00,92.75,93.02,92.68,92.96,30600.0,81.2973,81.534,81.236,81.4814,30600.0
2013-08-13 12:00:00,92.96,93.23,92.93,93.23,27800.0,81.4814,81.7181,81.4551,81.7181,27800.0
2013-08-13 12:30:00,93.24,93.43,93.16,93.35,18500.0,81.7268,81.8934,81.6567,81.8232,18500.0
2013-08-13 13:00:00,93.34,93.4,93.26,93.3,23300.0,81.8145,81.8671,81.7444,81.7794,23300.0
2013-08-13 13:30:00,93.29,93.31,93.19,93.19,14400.0,81.7707,81.7882,81.683,81.683,14400.0
2013-08-13 14:00:00,93.22,93.29,93.14,93.18,23500.0,81.7093,81.7707,81.6392,81.6742,23500.0
2013-08-13 14:30:00,93.18,93.2,93.03,93.2,33200.0,81.6742,81.6918,81.5428,81.6918,33200.0
2013-08-13 15:00:00,93.2,93.22,93.07,93.16,34100.0,81.6918,81.7093,81.5778,81.6567,34100.0
2013-08-13 15:30:00,93.15,93.25,93.13,93.18,59200.0,81.6479,81.7356,81.6304,81.6742,59200.0
2013-08-14 09:30:00,93.27,93.46,92.99,93.45,48200.0,81.7531,81.9197,81.5077,81.9109,48200.0
2013-08-14 10:00:00,93.42,93.55,93.19,93.47,50200.0,81.8846,81.9985,81.683,81.9284,50200.0
2013-08-14 10:30:00,93.5,93.62,93.2,93.22,41200.0,81.9547,82.0599,81.6918,81.7093,41200.0
2013-08-14 11:00:00,93.19,93.2,93.0,93.07,47700.0,81.683,81.6918,81.5165,81.5778,47700.0
2013-08-14 11:30:00,93.07,93.09,92.88,92.94,25600.0,81.5778,81.5953,81.4113,81.4639,25600.0
2013-08-14 12:00:00,92.93,92.99,92.85,92.9,32300.0,81.4551,81.5077,81.385,81.4288,32300.0
2013-08-14 12:30:00,92.88,93.05,92.86,92.87,31600.0,81.4113,81.5603,81.3937,81.4025,31600.0
2013-08-14 13:00:00,92.87,93.0,92.84,92.84,33400.0,81.4025,81.5165,81.3762,81.3762,33400.0
2013-08-14 13:30:00,92.84,92.94,92.77,92.89,43600.0,81.3762,81.4639,81.3149,81.42,43600.0
2013-08-14 14:00:00,92.9,93.08,92.89,93.0,33200.0,81.4288,81.5866,81.42,81.5165,33200.0
2013-08-14 14:30:00,93.0,93.08,92.98,93.03,39500.0,81.5165,81.5866,81.4989,81.5428,39500.0
2013-08-14 15:00:00,93.04,93.14,93.01,93.13,53300.0,81.5515,81.6392,81.5252,81.6304,53300.0
2013-08-14 15:30:00,93.14,93.17,93.01,93.02,103000.0,81.6392,81.6655,81.5252,81.534,103000.0
2013-08-15 09:30:00,92.36,92.44,91.73,91.73,64000.0,80.9555,81.0256,80.4033,80.4033,64000.0
2013-08-15 10:00:00,91.74,91.79,91.25,91.42,86800.0,80.412,80.4559,79.9826,80.1316,86800.0
2013-08-15 10:30:00,91.42,91.52,91.25,91.33,49200.0,80.1316,80.2192,79.9826,80.0527,49200.0
2013-08-15 11:00:00,91.36,91.85,91.36,91.79,47000.0,80.079,80.5085,80.079,80.4559,47000.0
2013-08-15 11:30:00,91.81,92.01,91.79,91.96,51600.0,80.4734,80.6487,80.4559,80.6049,51600.0
2013-08-15 12:00:00,91.94,92.42,91.88,92.42,71900.0,80.5874,81.0081,80.5348,81.0081,71900.0
2013-08-15 12:30:00,92.41,92.5,92.2,92.45,67000.0,80.9993,81.0782,80.8152,81.0344,67000.0
2013-08-15 13:00:00,92.44,92.51,92.13,92.33,84600.0,81.0256,81.087,80.7539,80.9292,84600.0
2013-08-15 13:30:00,92.33,92.37,92.23,92.26,69900.0,80.9292,80.9643,80.8415,80.8678,69900.0
2013-08-15 14:00:00,92.26,92.43,92.09,92.37,97800.0,80.8678,81.0168,80.7188,80.9643,97800.0
2013-08-15 14:30:00,92.36,92.56,92.3,92.5,78800.0,80.9555,81.1308,80.9029,81.0782,78800.0
2013-08-15 15:00:00,92.49,92.52,92.28,92.37,93600.0,81.0694,81.0957,80.8854,80.9643,93600.0
2013-08-15 15:30:00,92.38,92.41,92.18,92.2,297000.0,80.973,80.9993,80.7977,80.8152,297000.0
2013-08-16 09:30:00,91.94,92.18,91.58,91.63,132800.0,80.5874,80.7977,80.2718,80.3156,132800.0
2013-08-16 10:00:00,91.61,91.88,91.5,91.72,41100.0,80.2981,80.5348,80.2017,80.3945,41100.0
2013-08-16 10:30:00,91.68,91.94,91.61,91.86,39600.0,80.3595,80.5874,80.2981,80.5172,39600.0
2013-08-16 11:00:00,91.86,91.97,91.78,91.85,64300.0,80.5172,80.6136,80.4471,80.5085,64300.0
2013-08-16 11:30:00,91.85,91.91,91.8,91.82,28800.0,80.5085,80.5611,80.4646,80.4822,28800.0
2013-08-16 12:00:00,91.81,91.83,91.54,91.55,37900.0,80.4734,80.4909,80.2367,80.2455,37900.0
2013-08-16 12:30:00,91.55,91.68,91.49,91.64,51100.0,80.2455,80.3595,80.1929,80.3244,51100.0
2013-08-16 13:00:00,91.64,91.65,91.43,91.51,22400.0,80.3244,80.3332,80.1403,80.2104,22400.0
2013-08-16 13:30:00,91.5,91.53,91.32,91.49,75300.0,80.2017,80.228,80.0439,80.1929,75300.0
2013-08-16 14:00:00,91.49,91.52,91.36,91.41,60100.0,80.1929,80.2192,80.079,80.1228,60100.0
2013-08-16 14:30:00,91.4,91.68,91.32,91.67,82900.0,80.114,80.3595,80.0439,80.3507,82900.0
2013-08-16 15:00:00,91.66,91.66,91.48,91.6,75100.0,80.3419,80.3419,80.1842,80.2893,75100.0
2013-08-16 15:30:00,91.61,91.85,91.6,91.71,137400.0,80.2981,80.5085,80.2893,80.3858,137400.0
2013-08-19 09:30:00,91.21,91.93,91.14,91.84,89500.0,79.9475,80.5786,79.8861,80.4997,89500.0
2013-08-19 10:00:00,91.79,91.99,91.7,91.76,35100.0,80.4559,80.6312,80.377,80.4296,35100.0
2013-08-19 10:30:00,91.81,92.09,91.78,92.08,40500.0,80.4734,80.7188,80.4471,80.7101,40500.0
2013-08-19 11:00:00,92.07,92.14,91.94,92.05,31400.0,80.7013,80.7627,80.5874,80.6838,31400.0
2013-08-19 11:30:00,92.04,92.06,91.96,92.03,35400.0,80.675,80.6925,80.6049,80.6662,35400.0
2013-08-19 12:00:00,92.03,92.08,91.96,92.01,22700.0,80.6662,80.7101,80.6049,80.6487,22700.0
2013-08-19 12:30:00,92.0,92.02,91.83,91.93,28200.0,80.6399,80.6575,80.4909,80.5786,28200.0
2013-08-19 13:00:00,91.95,91.96,91.7,91.74,71200.0,80.5961,80.6049,80.377,80.412,71200.0
2013-08-19 13:30:00,91.74,91.78,91.61,91.69,34900.0,80.412,80.4471,80.2981,80.3682,34900.0
2013-08-19 14:00:00,91.69,91.77,91.63,91.72,40100.0,80.3682,80.4383,80.3156,80.3945,40100.0
2013-08-19 14:30:00,91.71,91.72,91.55,91.6,38000.0,80.3858,80.3945,80.2455,80.2893,38000.0
2013-08-19 15:00:00,91.62,91.63,91.38,91.38,64900.0,80.3069,80.3156,80.0965,80.0965,64900.0
2013-08-19 15:30:00,91.38,91.41,91.19,91.22,115600.0,80.0965,80.1228,79.93,79.9563,115600.0
2013-08-20 09:30:00,91.16,91.28,90.56,90.56,59000.0,79.9037,80.0088,79.3778,79.3778,59000.0
2013-08-20 10:00:00,90.59,90.76,90.51,90.71,70100.0,79.404,79.5531,79.3339,79.5092,70100.0
2013-08-20 10:30:00,90.7,90.72,90.55,90.69,89100.0,79.5005,79.518,79.369,79.4917,89100.0
2013-08-20 11:00:00,90.71,90.99,90.7,90.86,93900.0,79.5092,79.7547,79.5005,79.6407,93900.0
2013-08-20 11:30:00,90.84,90.92,90.7,90.91,69300.0,79.6232,79.6933,79.5005,79.6845,69300.0
2013-08-20 12:00:00,90.9,91.09,90.9,91.08,41700.0,79.6758,79.8423,79.6758,79.8335,41700.0
2013-08-20 12:30:00,91.08,91.16,90.92,91.15,44200.0,79.8335,79.9037,79.6933,79.8949,44200.0
2013-08-20 13:00:00,91.17,91.3,91.07,91.09,31400.0,79.9124,80.0264,79.8248,79.8423,31400.0
2013-08-20 13:30:00,91.11,91.14,90.99,91.06,35000.0,79.8598,79.8861,79.7547,79.816,35000.0
2013-08-20 14:00:00,91.05,91.08,90.79,90.83,81200.0,79.8072,79.8335,79.5794,79.6144,81200.0
2013-08-20 14:30:00,90.83,90.92,90.8,90.84,46200.0,79.6144,79.6933,79.5881,79.6232,46200.0
2013-08-20 15:00:00,90.83,90.91,90.76,90.78,65900.0,79.6144,79.6845,79.5531,79.5706,65900.0
2013-08-20 15:30:00,90.79,90.88,90.54,90.59,203900.0,79.5794,79.6582,79.3602,79.404,203900.0
2013-08-21 09:30:00,90.57,90.92,90.25,90.55,52000.0,79.3865,79.6933,79.106,79.369,52000.0
2013-08-21 10:00:00,90.56,91.07,90.47,91.06,54400.0,79.3778,79.8248,79.2989,79.816,54400.0
2013-08-21 10:30:00,91.07,91.24,91.0,91.18,44300.0,79.8248,79.9738,79.7634,79.9212,44300.0
2013-08-21 11:00:00,91.19,91.25,91.1,91.22,41000.0,79.93,79.9826,79.8511,79.9563,41000.0
2013-08-21 11:30:00,91.21,91.28,90.91,90.98,36700.0,79.9475,80.0088,79.6845,79.7459,36700.0
2013-08-21 12:00:00,91.0,91.2,90.97,91.19,29700.0,79.7634,79.9387,79.7371,79.93,29700.0
2013-08-21 12:30:00,91.21,91.26,91.18,91.22,23700.0,79.9475,79.9913,79.9212,79.9563,23700.0
2013-08-21 13:00:00,91.21,91.29,91.03,91.06,37300.0,79.9475,80.0176,79.7897,79.816,37300.0
2013-08-21 13:30:00,91.06,91.19,91.05,91.12,19600.0,79.816,79.93,79.8072,79.8686,19600.0
2013-08-21 14:00:00,91.13,91.15,90.6,90.96,51300.0,79.8774,79.8949,79.4128,79.7284,51300.0
2013-08-21 14:30:00,90.98,91.56,90.97,91.37,59300.0,79.7459,80.2543,79.7371,80.0877,59300.0
2013-08-21 15:00:00,91.39,91.39,91.0,91.0,54500.0,80.1053,80.1053,79.7634,79.7634,54500.0
2013-08-21 15:30:00,91.01,91.14,90.67,90.69,111300.0,79.7722,79.8861,79.4742,79.4917,111300.0
2013-08-22 09:30:00,90.63,90.95,90.18,90.61,80100.0,79.4391,79.7196,79.0447,79.4216,80100.0
2013-08-22 10:00:00,90.62,90.97,90.58,90.75,33100.0,79.4303,79.7371,79.3953,79.5443,33100.0
2013-08-22 10:30:00,90.76,90.85,90.45,90.46,35600.0,79.5531,79.6319,79.2813,79.2901,35600.0
2013-08-22 11:00:00,90.46,90.52,90.42,90.49,46300.0,79.2901,79.3427,79.255,79.3164,46300.0
2013-08-22 11:30:00,90.49,90.71,90.46,90.7,64700.0,79.3164,79.5092,79.2901,79.5005,64700.0
2013-08-22 12:00:00,90.72,90.85,90.72,90.78,25500.0,79.518,79.6319,79.518,79.5706,25500.0
2013-08-22 12:30:00,90.79,91.05,90.73,90.76,14200.0,79.5794,79.8072,79.5268,79.5531,14200.0
2013-08-22 13:00:00,90.78,91.03,90.76,91.01,7100.0,79.5706,79.7897,79.5531,79.7722,7100.0
2013-08-22 13:30:00,91.05,91.21,91.05,91.11,7900.0,79.8072,79.9475,79.8072,79.8598,7900.0
2013-08-22 14:00:00,91.11,91.31,90.98,91.31,16700.0,79.8598,80.0351,79.7459,80.0351,16700.0
2013-08-22 14:30:00,91.35,91.63,91.33,91.35,18700.0,80.0702,80.3156,80.0527,80.0702,18700.0
2013-08-22 15:00:00,91.35,91.64,91.33,91.55,57300.0,80.0702,80.3244,80.0527,80.2455,57300.0
2013-08-22 15:30:00,91.57,91.71,91.48,91.54,104400.0,80.263,80.3858,80.1842,80.2367,104400.0
2013-08-23 09:30:00,91.66,91.86,90.96,91.06,33400.0,80.3419,80.5172,79.7284,79.816,33400.0
2013-08-23 10:00:00,91.06,91.26,90.84,91.13,50500.0,79.816,79.9913,79.6232,79.8774,50500.0
2013-08-23 10:30:00,91.09,91.21,90.91,91.17,59500.0,79.8423,79.9475,79.6845,79.9124,59500.0
2013-08-23 11:00:00,91.18,91.18,90.97,90.99,20300.0,79.9212,79.9212,79.7371,79.7547,20300.0
2013-08-23 11:30:00,91.0,91.3,90.96,91.2,20800.0,79.7634,80.0264,79.7284,79.9387,20800.0
2013-08-23 12:00:00,91.22,91.44,91.22,91.34,17100.0,79.9563,80.1491,79.9563,80.0614,17100.0
2013-08-23 12:30:00,91.36,91.5,91.36,91.44,17100.0,80.079,80.2017,80.079,80.1491,17100.0
2013-08-23 13:00:00,91.44,91.44,91.28,91.28,34700.0,80.1491,80.1491,80.0088,80.0088,34700.0
2013-08-23 13:30:00,91.29,91.47,91.19,91.47,43200.0,80.0176,80.1754,79.93,80.1754,43200.0
2013-08-23 14:00:00,91.45,91.51,91.39,91.46,17300.0,80.1579,80.2104,80.1053,80.1666,17300.0
2013-08-23 14:30:00,91.46,91.55,91.35,91.54,23200.0,80.1666,80.2455,80.0702,80.2367,23200.0
2013-08-23 15:00:00,91.54,91.68,91.48,91.68,37000.0,80.2367,80.3595,80.1842,80.3595,37000.0
2013-08-23 15:30:00,91.67,91.84,91.6,91.69,89800.0,80.3507,80.4997,80.2893,80.3682,89800.0
2013-08-26 09:30:00,91.83,92.53,91.79,92.52,78700.0,80.4909,81.1045,80.4559,81.0957,78700.0
2013-08-26 10:00:00,92.52,92.97,92.48,92.69,51400.0,81.0957,81.4902,81.0607,81.2447,51400.0
2013-08-26 10:30:00,92.69,93.04,92.69,93.03,56900.0,81.2447,81.5515,81.2447,81.5428,56900.0
2013-08-26 11:00:00,93.03,93.12,92.99,93.01,37200.0,81.5428,81.6216,81.5077,81.5252,37200.0
2013-08-26 11:30:00,93.02,93.12,92.94,92.99,24400.0,81.534,81.6216,81.4639,81.5077,24400.0
2013-08-26 12:00:00,92.99,93.01,92.85,92.94,29100.0,81.5077,81.5252,81.385,81.4639,29100.0
2013-08-26 12:30:00,92.92,93.0,92.88,92.93,26000.0,81.4463,81.5165,81.4113,81.4551,26000.0
2013-08-26 13:00:00,92.94,92.98,92.82,92.91,82200.0,81.4639,81.4989,81.3587,81.4376,82200.0
2013-08-26 13:30:00,92.87,92.98,92.82,92.96,53300.0,81.4025,81.4989,81.3587,81.4814,53300.0
2013-08-26 14:00:00,92.95,93.03,92.89,92.9,112400.0,81.4726,81.5428,81.42,81.4288,112400.0
2013-08-26 14:30:00,92.91,92.96,92.74,92.96,59300.0,81.4376,81.4814,81.2886,81.4814,59300.0
2013-08-26 15:00:00,92.96,92.98,92.47,92.57,126200.0,81.4814,81.4989,81.0519,81.1396,126200.0
2013-08-26 15:30:00,92.58,92.77,92.45,92.45,132600.0,81.1483,81.3149,81.0344,81.0344,132600.0
2013-08-27 09:30:00,91.77,91.88,91.22,91.43,75700.0,80.4383,80.5348,79.9563,80.1403,75700.0
2013-08-27 10:00:00,91.42,91.65,91.32,91.56,62900.0,80.1316,80.3332,80.0439,80.2543,62900.0
2013-08-27 10:30:00,91.56,91.71,91.28,91.49,58100.0,80.2543,80.3858,80.0088,80.1929,58100.0
2013-08-27 11:00:00,91.53,91.62,91.38,91.58,42100.0,80.228,80.3069,80.0965,80.2718,42100.0
2013-08-27 11:30:00,91.58,91.58,91.17,91.29,47500.0,80.2718,80.2718,79.9124,80.0176,47500.0
2013-08-27 12:00:00,91.29,91.29,90.88,90.88,32100.0,80.0176,80.0176,79.6582,79.6582,32100.0
2013-08-27 12:30:00,90.88,91.01,90.83,90.93,25700.0,79.6582,79.7722,79.6144,79.7021,25700.0
2013-08-27 13:00:00,90.93,90.93,90.81,90.85,21100.0,79.7021,79.7021,79.5969,79.6319,21100.0
2013-08-27 13:30:00,90.85,91.24,90.85,91.11,23300.0,79.6319,79.9738,79.6319,79.8598,23300.0
2013-08-27 14:00:00,91.11,91.11,90.8,90.9,30400.0,79.8598,79.8598,79.5881,79.6758,30400.0
2013-08-27 14:30:00,90.93,90.96,90.75,90.88,39100.0,79.7021,79.7284,79.5443,79.6582,39100.0
2013-08-27 15:00:00,90.87,90.99,90.6,90.69,48900.0,79.6495,79.7547,79.4128,79.4917,48900.0
2013-08-27 15:30:00,90.69,90.76,90.56,90.6,128500.0,79.4917,79.5531,79.3778,79.4128,128500.0
2013-08-28 09:30:00,90.79,91.14,90.47,91.01,64400.0,79.5794,79.8861,79.2989,79.7722,64400.0
2013-08-28 10:00:00,91.03,91.18,90.88,90.89,47000.0,79.7897,79.9212,79.6582,79.667,47000.0
2013-08-28 10:30:00,90.88,90.97,90.71,90.92,44400.0,79.6582,79.7371,79.5092,79.6933,44400.0
2013-08-28 11:00:00,90.92,90.96,90.77,90.77,26700.0,79.6933,79.7284,79.5618,79.5618,26700.0
2013-08-28 11:30:00,90.78,91.22,90.66,91.2,48200.0,79.5706,79.9563,79.4654,79.9387,48200.0
2013-08-28 12:00:00,91.2,91.2,90.98,91.09,22300.0,79.9387,79.9387,79.7459,79.8423,22300.0
2013-08-28 12:30:00,91.1,91.19,91.04,91.17,27100.0,79.8511,79.93,79.7985,79.9124,27100.0
2013-08-28 13:00:00,91.16,91.18,90.97,91.05,19800.0,79.9037,79.9212,79.7371,79.8072,19800.0
2013-08-28 13:30:00,91.05,91.16,90.98,91.13,31900.0,79.8072,79.9037,79.7459,79.8774,31900.0
2013-08-28 14:00:00,91.13,91.13,90.94,90.94,33100.0,79.8774,79.8774,79.7108,79.7108,33100.0
2013-08-28 14:30:00,90.94,91.04,90.81,90.98,43600.0,79.7108,79.7985,79.5969,79.7459,43600.0
2013-08-28 15:00:00,90.98,91.16,90.94,91.03,49700.0,79.7459,79.9037,79.7108,79.7897,49700.0
2013-08-28 15:30:00,91.03,91.06,90.78,90.85,115700.0,79.7897,79.816,79.5706,79.6319,115700.0
2013-08-29 09:30:00,90.82,91.3,90.49,91.24,53900.0,79.6056,80.0264,79.3164,79.9738,53900.0
2013-08-29 10:00:00,91.22,91.47,91.15,91.27,36700.0,79.9563,80.1754,79.8949,80.0001,36700.0
2013-08-29 10:30:00,91.27,91.7,91.24,91.62,52900.0,80.0001,80.377,79.9738,80.3069,52900.0
2013-08-29 11:00:00,91.65,91.79,91.56,91.72,43100.0,80.3332,80.4559,80.2543,80.3945,43100.0
2013-08-29 11:30:00,91.72,91.79,91.61,91.79,36400.0,80.3945,80.4559,80.2981,80.4559,36400.0
2013-08-29 12:00:00,91.8,91.99,91.8,91.94,57300.0,80.4646,80.6312,80.4646,80.5874,57300.0
2013-08-29 12:30:00,91.94,91.94,91.7,91.76,35300.0,80.5874,80.5874,80.377,80.4296,35300.0
2013-08-29 13:00:00,91.77,91.94,91.73,91.8,40300.0,80.4383,80.5874,80.4033,80.4646,40300.0
2013-08-29 13:30:00,91.75,91.75,91.65,91.71,26900.0,80.4208,80.4208,80.3332,80.3858,26900.0
2013-08-29 14:00:00,91.7,92.0,91.67,91.93,46600.0,80.377,80.6399,80.3507,80.5786,46600.0
2013-08-29 14:30:00,91.93,92.13,91.91,92.09,57600.0,80.5786,80.7539,80.5611,80.7188,57600.0
2013-08-29 15:00:00,92.08,92.11,91.68,91.73,81300.0,80.7101,80.7364,80.3595,80.4033,81300.0
2013-08-29 15:30:00,91.7,91.77,91.61,91.63,176100.0,80.377,80.4383,80.2981,80.3156,176100.0
2013-08-30 09:30:00,91.89,92.07,91.59,91.84,59500.0,80.5435,80.7013,80.2806,80.4997,59500.0
2013-08-30 10:00:00,91.89,92.02,91.56,91.82,53900.0,80.5435,80.6575,80.2543,80.4822,53900.0
2013-08-30 10:30:00,91.8,92.03,91.63,92.01,70600.0,80.4646,80.6662,80.3156,80.6487,70600.0
2013-08-30 11:00:00,91.99,92.23,91.96,92.05,62600.0,80.6312,80.8415,80.6049,80.6838,62600.0
2013-08-30 11:30:00,92.03,92.03,91.72,91.76,30300.0,80.6662,80.6662,80.3945,80.4296,30300.0
2013-08-30 12:00:00,91.77,92.03,91.72,91.73,49100.0,80.4383,80.6662,80.3945,80.4033,49100.0
2013-08-30 12:30:00,91.72,91.72,91.61,91.62,27800.0,80.3945,80.3945,80.2981,80.3069,27800.0
2013-08-30 13:00:00,91.61,91.68,91.4,91.53,73700.0,80.2981,80.3595,80.114,80.228,73700.0
2013-08-30 13:30:00,91.53,91.57,91.4,91.47,68600.0,80.228,80.263,80.114,80.1754,68600.0
2013-08-30 14:00:00,91.44,91.45,91.32,91.37,42700.0,80.1491,80.1579,80.0439,80.0877,42700.0
2013-08-30 14:30:00,91.35,91.63,91.35,91.58,54100.0,80.0702,80.3156,80.0702,80.2718,54100.0
2013-08-30 15:00:00,91.59,91.59,91.37,91.42,56400.0,80.2806,80.2806,80.0877,80.1316,56400.0
2013-08-30 15:30:00,91.39,91.43,91.12,91.32,147400.0,80.1053,80.1403,79.8686,80.0439,147400.0
2013-09-03 09:30:00,92.54,93.0,92.42,92.8,109900.0,81.1133,81.5165,81.0081,81.3412,109900.0
2013-09-03 10:00:00,92.8,92.88,92.34,92.6,48700.0,81.3412,81.4113,80.938,81.1659,48700.0
2013-09-03 10:30:00,92.59,92.84,92.5,92.7,35200.0,81.1571,81.3762,81.0782,81.2535,35200.0
2013-09-03 11:00:00,92.73,92.75,92.05,92.05,52800.0,81.2798,81.2973,80.6838,80.6838,52800.0
2013-09-03 11:30:00,92.03,92.22,91.99,92.07,71800.0,80.6662,80.8328,80.6312,80.7013,71800.0
2013-09-03 12:00:00,92.06,92.08,91.98,92.03,38500.0,80.6925,80.7101,80.6224,80.6662,38500.0
2013-09-03 12:30:00,92.03,92.16,92.02,92.14,49000.0,80.6662,80.7802,80.6575,80.7627,49000.0
2013-09-03 13:00:00,92.14,92.23,92.1,92.2,48900.0,80.7627,80.8415,80.7276,80.8152,48900.0
2013-09-03 13:30:00,92.2,92.27,92.02,92.03,63600.0,80.8152,80.8766,80.6575,80.6662,63600.0
2013-09-03 14:00:00,92.04,92.11,91.95,92.08,62100.0,80.675,80.7364,80.5961,80.7101,62100.0
2013-09-03 14:30:00,92.08,92.21,91.95,92.2,78300.0,80.7101,80.824,80.5961,80.8152,78300.0
2013-09-03 15:00:00,92.2,92.56,92.16,92.5,114100.0,80.8152,81.1308,80.7802,81.0782,114100.0
2013-09-03 15:30:00,92.5,92.58,92.42,92.57,230000.0,81.0782,81.1483,81.0081,81.1396,230000.0
2013-09-04 09:30:00,92.61,93.39,92.48,93.35,117100.0,81.1746,81.8583,81.0607,81.8232,117100.0
2013-09-04 10:00:00,93.34,93.45,93.2,93.29,83800.0,81.8145,81.9109,81.6918,81.7707,83800.0
2013-09-04 10:30:00,93.31,93.45,93.22,93.28,84500.0,81.7882,81.9109,81.7093,81.7619,84500.0
2013-09-04 11:00:00,93.28,93.43,93.27,93.39,60600.0,81.7619,81.8934,81.7531,81.8583,60600.0
2013-09-04 11:30:00,93.4,93.77,93.39,93.77,47800.0,81.8671,82.1914,81.8583,82.1914,47800.0
2013-09-04 12:00:00,93.78,93.92,93.77,93.78,86800.0,82.2001,82.3229,82.1914,82.2001,86800.0
2013-09-04 12:30:00,93.79,93.8,93.54,93.57,67500.0,82.2089,82.2177,81.9898,82.0161,67500.0
2013-09-04 13:00:00,93.56,93.61,93.51,93.58,86600.0,82.0073,82.0511,81.9635,82.0248,86600.0
2013-09-04 13:30:00,93.59,93.65,93.54,93.63,69300.0,82.0336,82.0862,81.9898,82.0687,69300.0
2013-09-04 14:00:00,93.62,93.68,93.52,93.61,74500.0,82.0599,82.1125,81.9723,82.0511,74500.0
2013-09-04 14:30:00,93.61,93.76,93.59,93.75,99900.0,82.0511,82.1826,82.0336,82.1739,99900.0
2013-09-04 15:00:00,93.75,93.75,93.56,93.68,94200.0,82.1739,82.1739,82.0073,82.1125,94200.0
2013-09-04 15:30:00,93.67,93.74,93.42,93.72,174600.0,82.1037,82.1651,81.8846,82.1476,174600.0
2013-09-05 09:30:00,93.42,93.87,93.31,93.72,62800.0,81.8846,82.279,81.7882,82.1476,62800.0
2013-09-05 10:00:00,93.75,93.8,93.52,93.63,62500.0,82.1739,82.2177,81.9723,82.0687,62500.0
2013-09-05 10:30:00,93.61,93.61,93.41,93.42,43200.0,82.0511,82.0511,81.8758,81.8846,43200.0
2013-09-05 11:00:00,93.42,93.55,93.38,93.47,38900.0,81.8846,81.9985,81.8495,81.9284,38900.0
2013-09-05 11:30:00,93.46,93.65,93.46,93.57,36100.0,81.9197,82.0862,81.9197,82.0161,36100.0
2013-09-05 12:00:00,93.57,93.58,93.25,93.29,63400.0,82.0161,82.0248,81.7356,81.7707,63400.0
2013-09-05 12:30:00,93.3,93.33,93.24,93.31,20900.0,81.7794,81.8057,81.7268,81.7882,20900.0
2013-09-05 13:00:00,93.28,93.47,93.28,93.35,31600.0,81.7619,81.9284,81.7619,81.8232,31600.0
2013-09-05 13:30:00,93.36,93.48,93.25,93.28,33400.0,81.832,81.9372,81.7356,81.7619,33400.0
2013-09-05 14:00:00,93.26,93.32,93.21,93.24,32700.0,81.7444,81.7969,81.7005,81.7268,32700.0
2013-09-05 14:30:00,93.24,93.3,93.2,93.21,40800.0,81.7268,81.7794,81.6918,81.7005,40800.0
2013-09-05 15:00:00,93.2,93.21,93.0,93.05,105800.0,81.6918,81.7005,81.5165,81.5603,105800.0
2013-09-05 15:30:00,93.05,93.2,93.02,93.11,105800.0,81.5603,81.6918,81.534,81.6129,105800.0
2013-09-06 09:30:00,93.24,93.5,92.27,92.43,87500.0,81.7268,81.9547,80.8766,81.0168,87500.0
2013-09-06 10:00:00,92.43,92.7,92.12,92.43,50300.0,81.0168,81.2535,80.7451,81.0168,50300.0
2013-09-06 10:30:00,92.46,92.91,92.4,92.89,31300.0,81.0431,81.4376,80.9906,81.42,31300.0
2013-09-06 11:00:00,92.88,92.99,92.74,92.96,33100.0,81.4113,81.5077,81.2886,81.4814,33100.0
2013-09-06 11:30:00,92.96,93.1,92.87,93.0,33900.0,81.4814,81.6041,81.4025,81.5165,33900.0
2013-09-06 12:00:00,92.98,93.0,92.85,92.92,30100.0,81.4989,81.5165,81.385,81.4463,30100.0
2013-09-06 12:30:00,92.92,92.94,92.65,92.83,23700.0,81.4463,81.4639,81.2097,81.3675,23700.0
2013-09-06 13:00:00,92.84,93.07,92.84,93.01,23400.0,81.3762,81.5778,81.3762,81.5252,23400.0
2013-09-06 13:30:00,93.01,93.15,92.93,93.02,29600.0,81.5252,81.6479,81.4551,81.534,29600.0
2013-09-06 14:00:00,93.04,93.13,92.93,93.12,77300.0,81.5515,81.6304,81.4551,81.6216,77300.0
2013-09-06 14:30:00,93.13,93.25,92.99,93.0,72500.0,81.6304,81.7356,81.5077,81.5165,72500.0
2013-09-06 15:00:00,93.0,93.04,92.79,92.84,71300.0,81.5165,81.5515,81.3324,81.3762,71300.0
2013-09-06 15:30:00,92.84,92.84,92.63,92.72,268500.0,81.3762,81.3762,81.1922,81.271,268500.0
2013-09-09 09:30:00,92.76,93.57,92.76,93.39,76600.0,81.3061,82.0161,81.3061,81.8583,76600.0
2013-09-09 10:00:00,93.4,93.51,93.14,93.24,49000.0,81.8671,81.9635,81.6392,81.7268,49000.0
2013-09-09 10:30:00,93.24,93.59,93.17,93.48,42400.0,81.7268,82.0336,81.6655,81.9372,42400.0
2013-09-09 11:00:00,93.46,93.56,93.3,93.34,31600.0,81.9197,82.0073,81.7794,81.8145,31600.0
2013-09-09 11:30:00,93.33,93.54,93.31,93.5,19200.0,81.8057,81.9898,81.7882,81.9547,19200.0
2013-09-09 12:00:00,93.54,93.72,93.53,93.68,20800.0,81.9898,82.1476,81.981,82.1125,20800.0
2013-09-09 12:30:00,93.68,93.7,93.57,93.58,26300.0,82.1125,82.13,82.0161,82.0248,26300.0
2013-09-09 13:00:00,93.58,93.58,93.4,93.41,25300.0,82.0248,82.0248,81.8671,81.8758,25300.0
2013-09-09 13:30:00,93.41,93.59,93.41,93.59,29100.0,81.8758,82.0336,81.8758,82.0336,29100.0
2013-09-09 14:00:00,93.58,93.81,93.58,93.66,53700.0,82.0248,82.2264,82.0248,82.095,53700.0
2013-09-09 14:30:00,93.66,93.69,93.56,93.64,53900.0,82.095,82.1213,82.0073,82.0774,53900.0
2013-09-09 15:00:00,93.64,93.72,93.59,93.7,53800.0,82.0774,82.1476,82.0336,82.13,53800.0
2013-09-09 15:30:00,93.7,93.79,93.65,93.78,91100.0,82.13,82.2089,82.0862,82.2001,91100.0
2013-09-10 09:30:00,94.0,94.87,94.0,94.51,68200.0,82.393,83.1556,82.393,82.84,68200.0
2013-09-10 10:00:00,94.53,94.95,94.53,94.92,44800.0,82.8575,83.2257,82.8575,83.1994,44800.0
2013-09-10 10:30:00,94.95,95.0,94.75,94.8,81500.0,83.2257,83.2695,83.0504,83.0942,81500.0
2013-09-10 11:00:00,94.81,94.94,94.75,94.76,70200.0,83.103,83.2169,83.0504,83.0591,70200.0
2013-09-10 11:30:00,94.75,94.89,94.54,94.86,55000.0,83.0504,83.1731,82.8663,83.1468,55000.0
2013-09-10 12:00:00,94.86,95.1,94.85,95.1,72300.0,83.1468,83.3572,83.138,83.3572,72300.0
2013-09-10 12:30:00,95.09,95.13,94.98,95.13,32200.0,83.3484,83.3835,83.252,83.3835,32200.0
2013-09-10 13:00:00,95.12,95.15,94.92,95.13,57700.0,83.3747,83.401,83.1994,83.3835,57700.0
2013-09-10 13:30:00,95.15,95.31,95.14,95.17,50200.0,83.401,83.5412,83.3922,83.4185,50200.0
2013-09-10 14:00:00,95.17,95.42,95.09,95.32,71400.0,83.4185,83.6376,83.3484,83.55,71400.0
2013-09-10 14:30:00,95.34,95.34,95.17,95.28,58600.0,83.5675,83.5675,83.4185,83.5149,58600.0
2013-09-10 15:00:00,95.25,95.37,95.21,95.36,54300.0,83.4886,83.5938,83.4536,83.5851,54300.0
2013-09-10 15:30:00,95.37,95.41,95.2,95.39,152100.0,83.5938,83.6289,83.4448,83.6113,152100.0
2013-09-11 09:30:00,95.25,95.35,94.87,95.23,71600.0,83.4886,83.5763,83.1556,83.4711,71600.0
2013-09-11 10:00:00,95.21,95.48,94.97,95.09,68300.0,83.4536,83.6902,83.2432,83.3484,68300.0
2013-09-11 10:30:00,95.1,95.43,95.1,95.35,46300.0,83.3572,83.6464,83.3572,83.5763,46300.0
2013-09-11 11:00:00,95.37,95.79,95.35,95.79,71900.0,83.5938,83.962,83.5763,83.962,71900.0
2013-09-11 11:30:00,95.8,96.18,95.8,96.05,101600.0,83.9707,84.3038,83.9707,84.1899,101600.0
2013-09-11 12:00:00,96.05,96.37,96.05,96.23,66600.0,84.1899,84.4703,84.1899,84.3476,66600.0
2013-09-11 12:30:00,96.25,96.25,95.91,96.01,31400.0,84.3652,84.3652,84.0671,84.1548,31400.0
2013-09-11 13:00:00,96.0,96.03,95.8,95.88,35700.0,84.146,84.1723,83.9707,84.0408,35700.0
2013-09-11 13:30:00,95.9,96.07,95.9,95.97,33200.0,84.0584,84.2074,84.0584,84.1197,33200.0
2013-09-11 14:00:00,95.97,96.07,95.88,95.96,32000.0,84.1197,84.2074,84.0408,84.111,32000.0
2013-09-11 14:30:00,95.97,95.99,95.82,95.83,43400.0,84.1197,84.1373,83.9883,83.997,43400.0
2013-09-11 15:00:00,95.83,95.91,95.76,95.83,60200.0,83.997,84.0671,83.9357,83.997,60200.0
2013-09-11 15:30:00,95.83,96.1,95.75,96.1,143900.0,83.997,84.2337,83.9269,84.2337,143900.0
2013-09-12 09:30:00,96.07,96.15,95.47,96.03,45300.0,84.2074,84.2775,83.6815,84.1723,45300.0
2013-09-12 10:00:00,96.04,96.17,95.93,96.15,28500.0,84.1811,84.295,84.0847,84.2775,28500.0
2013-09-12 10:30:00,96.16,96.16,95.85,95.87,32100.0,84.2863,84.2863,84.0145,84.0321,32100.0
2013-09-12 11:00:00,95.85,95.87,95.46,95.59,42300.0,84.0145,84.0321,83.6727,83.7867,42300.0
2013-09-12 11:30:00,95.62,95.65,95.38,95.43,26700.0,83.8129,83.8392,83.6026,83.6464,26700.0
2013-09-12 12:00:00,95.42,95.42,95.1,95.15,29500.0,83.6376,83.6376,83.3572,83.401,29500.0
2013-09-12 12:30:00,95.16,95.38,95.16,95.36,29600.0,83.4097,83.6026,83.4097,83.5851,29600.0
2013-09-12 13:00:00,95.37,95.5,95.37,95.47,26800.0,83.5938,83.7078,83.5938,83.6815,26800.0
2013-09-12 13:30:00,95.47,95.5,95.39,95.47,28700.0,83.6815,83.7078,83.6113,83.6815,28700.0
2013-09-12 14:00:00,95.45,95.78,95.45,95.77,60800.0,83.6639,83.9532,83.6639,83.9444,60800.0
2013-09-12 14:30:00,95.75,95.92,95.69,95.89,43700.0,83.9269,84.0759,83.8743,84.0496,43700.0
2013-09-12 15:00:00,95.9,95.94,95.79,95.93,82000.0,84.0584,84.0934,83.962,84.0847,82000.0
2013-09-12 15:30:00,95.94,96.13,95.9,96.01,219600.0,84.0934,84.26,84.0584,84.1548,219600.0
2013-09-13 09:30:00,95.83,95.88,95.02,95.43,64000.0,84.1989,84.2428,83.4872,83.8475,64000.0
2013-09-13 10:00:00,95.4,95.43,95.15,95.2,44300.0,83.8211,83.8475,83.6014,83.6454,44300.0
2013-09-13 10:30:00,95.2,95.47,95.15,95.42,27800.0,83.6454,83.8826,83.6014,83.8387,27800.0
2013-09-13 11:00:00,95.42,95.56,95.15,95.53,48300.0,83.8387,83.9617,83.6014,83.9353,48300.0
2013-09-13 11:30:00,95.52,95.77,95.45,95.61,23500.0,83.9265,84.1462,83.865,84.0056,23500.0
2013-09-13 12:00:00,95.64,95.67,95.43,95.52,35900.0,84.032,84.0583,83.8475,83.9265,35900.0
2013-09-13 12:30:00,95.5,95.62,95.37,95.6,25800.0,83.909,84.0144,83.7947,83.9968,25800.0
2013-09-13 13:00:00,95.61,95.71,95.47,95.49,46100.0,84.0056,84.0935,83.8826,83.9002,46100.0
2013-09-13 13:30:00,95.49,95.59,95.39,95.56,30800.0,83.9002,83.988,83.8123,83.9617,30800.0
2013-09-13 14:00:00,95.55,95.71,95.51,95.61,29500.0,83.9529,84.0935,83.9178,84.0056,29500.0
2013-09-13 14:30:00,95.61,95.61,95.5,95.52,34800.0,84.0056,84.0056,83.909,83.9265,34800.0
2013-09-13 15:00:00,95.53,95.65,95.5,95.64,68200.0,83.9353,84.0408,83.909,84.032,68200.0
2013-09-13 15:30:00,95.64,95.72,95.54,95.7,129300.0,84.032,84.1023,83.9441,84.0847,129300.0
2013-09-16 09:30:00,96.89,96.95,96.02,96.2,53100.0,85.1303,85.183,84.3659,84.524,53100.0
2013-09-16 10:00:00,96.18,96.73,96.0,96.64,32000.0,84.5064,84.9897,84.3483,84.9106,32000.0
2013-09-16 10:30:00,96.66,96.94,96.63,96.76,28800.0,84.9282,85.1742,84.9018,85.016,28800.0
2013-09-16 11:00:00,96.82,97.09,96.67,96.97,44600.0,85.0688,85.306,84.937,85.2005,44600.0
2013-09-16 11:30:00,96.96,96.97,96.74,96.92,38300.0,85.1918,85.2005,84.9985,85.1566,38300.0
2013-09-16 12:00:00,96.94,97.21,96.94,97.19,25200.0,85.1742,85.4114,85.1742,85.3938,25200.0
2013-09-16 12:30:00,97.16,97.24,97.03,97.06,29200.0,85.3675,85.4378,85.2533,85.2796,29200.0
2013-09-16 13:00:00,97.07,97.18,97.06,97.08,18300.0,85.2884,85.3851,85.2796,85.2972,18300.0
2013-09-16 13:30:00,97.07,97.11,96.82,97.11,30800.0,85.2884,85.3236,85.0688,85.3236,30800.0
2013-09-16 14:00:00,97.11,97.33,96.99,96.99,81100.0,85.3236,85.5169,85.2181,85.2181,81100.0
2013-09-16 14:30:00,96.99,97.0,96.79,96.88,31000.0,85.2181,85.2269,85.0424,85.1215,31000.0
2013-09-16 15:00:00,96.88,97.07,96.81,96.82,46800.0,85.1215,85.2884,85.06,85.0688,46800.0
2013-09-16 15:30:00,96.81,96.87,96.65,96.84,161300.0,85.06,85.1127,84.9194,85.0863,161300.0
2013-09-17 09:30:00,96.95,96.99,96.27,96.32,71400.0,85.183,85.2181,84.5855,84.6294,71400.0
2013-09-17 10:00:00,96.32,96.63,96.32,96.47,49100.0,84.6294,84.9018,84.6294,84.7612,49100.0
2013-09-17 10:30:00,96.47,96.48,96.03,96.07,55700.0,84.7612,84.77,84.3746,84.4098,55700.0
2013-09-17 11:00:00,96.07,96.29,96.07,96.16,36700.0,84.4098,84.6031,84.4098,84.4889,36700.0
2013-09-17 11:30:00,96.16,96.23,96.08,96.13,47100.0,84.4889,84.5504,84.4186,84.4625,47100.0
2013-09-17 12:00:00,96.14,96.28,96.11,96.25,31700.0,84.4713,84.5943,84.4449,84.5679,31700.0
2013-09-17 12:30:00,96.25,96.26,96.12,96.2,28500.0,84.5679,84.5767,84.4537,84.524,28500.0
2013-09-17 13:00:00,96.2,96.23,96.08,96.11,36000.0,84.524,84.5504,84.4186,84.4449,36000.0
2013-09-17 13:30:00,96.1,96.17,95.97,96.14,58900.0,84.4361,84.4976,84.3219,84.4713,58900.0
2013-09-17 14:00:00,96.14,96.17,96.05,96.16,59900.0,84.4713,84.4976,84.3922,84.4889,59900.0
2013-09-17 14:30:00,96.16,96.24,96.13,96.2,55800.0,84.4889,84.5591,84.4625,84.524,55800.0
2013-09-17 15:00:00,96.2,96.21,96.08,96.14,65400.0,84.524,84.5328,84.4186,84.4713,65400.0
2013-09-17 15:30:00,96.14,96.28,96.04,96.28,167000.0,84.4713,84.5943,84.3834,84.5943,167000.0
2013-09-18 09:30:00,96.38,96.68,96.0,96.6,38800.0,84.6822,84.9457,84.3483,84.8755,38800.0
2013-09-18 10:00:00,96.63,97.18,96.54,96.99,61300.0,84.9018,85.3851,84.8227,85.2181,61300.0
2013-09-18 10:30:00,97.0,97.4,96.99,97.39,65500.0,85.2269,85.5784,85.2181,85.5696,65500.0
2013-09-18 11:00:00,97.36,97.39,97.21,97.35,47900.0,85.5432,85.5696,85.4114,85.5344,47900.0
2013-09-18 11:30:00,97.32,97.55,97.3,97.34,51200.0,85.5081,85.7102,85.4905,85.5256,51200.0
2013-09-18 12:00:00,97.32,97.63,97.09,97.54,79000.0,85.5081,85.7804,85.306,85.7014,79000.0
2013-09-18 12:30:00,97.53,97.71,97.48,97.54,55900.0,85.6926,85.8507,85.6486,85.7014,55900.0
2013-09-18 13:00:00,97.51,97.95,97.51,97.95,77500.0,85.675,86.0616,85.675,86.0616,77500.0
2013-09-18 13:30:00,97.94,98.26,97.87,98.26,61800.0,86.0528,86.334,85.9913,86.334,61800.0
2013-09-18 14:00:00,98.28,98.93,98.26,98.81,132300.0,86.3516,86.9227,86.334,86.8172,132300.0
2013-09-18 14:30:00,98.77,99.32,98.68,99.26,66600.0,86.7821,87.2653,86.703,87.2126,66600.0
2013-09-18 15:00:00,99.32,99.33,98.88,98.94,79200.0,87.2653,87.2741,86.8787,86.9314,79200.0
2013-09-18 15:30:00,98.94,99.01,98.74,99.0,259100.0,86.9314,86.9929,86.7557,86.9842,259100.0
2013-09-19 09:30:00,99.04,99.45,98.53,98.99,107800.0,87.0193,87.3795,86.5712,86.9754,107800.0
2013-09-19 10:00:00,99.05,99.41,98.88,99.08,55000.0,87.0281,87.3444,86.8787,87.0545,55000.0
2013-09-19 10:30:00,99.09,99.09,98.59,98.72,32000.0,87.0632,87.0632,86.6239,86.7381,32000.0
2013-09-19 11:00:00,98.65,98.76,98.54,98.61,26800.0,86.6766,86.7733,86.58,86.6415,26800.0
2013-09-19 11:30:00,98.6,98.76,98.41,98.76,25600.0,86.6327,86.7733,86.4658,86.7733,25600.0
2013-09-19 12:00:00,98.77,98.92,98.53,98.7,40500.0,86.7821,86.9139,86.5712,86.7206,40500.0
2013-09-19 12:30:00,98.69,98.7,98.54,98.56,14900.0,86.7118,86.7206,86.58,86.5976,14900.0
2013-09-19 13:00:00,98.56,98.6,98.38,98.46,30100.0,86.5976,86.6327,86.4394,86.5097,30100.0
2013-09-19 13:30:00,98.49,98.69,98.33,98.47,37500.0,86.5361,86.7118,86.3955,86.5185,37500.0
2013-09-19 14:00:00,98.46,98.74,98.46,98.69,37100.0,86.5097,86.7557,86.5097,86.7118,37100.0
2013-09-19 14:30:00,98.68,98.81,98.51,98.79,40500.0,86.703,86.8172,86.5536,86.7997,40500.0
2013-09-19 15:00:00,98.79,98.89,98.79,98.87,57300.0,86.7997,86.8875,86.7997,86.8699,57300.0
2013-09-19 15:30:00,98.86,99.01,98.78,98.82,153200.0,86.8612,86.9929,86.7909,86.826,153200.0
2013-09-20 09:30:00,98.96,99.24,98.82,98.91,277800.0,86.949,87.195,86.826,86.9051,277800.0
2013-09-20 10:00:00,98.92,99.28,98.87,99.16,48900.0,86.9139,87.2302,86.8699,87.1247,48900.0
2013-09-20 10:30:00,99.15,99.27,99.02,99.12,34800.0,87.116,87.2214,87.0017,87.0896,34800.0
2013-09-20 11:00:00,99.14,99.3,99.04,99.19,35000.0,87.1072,87.2478,87.0193,87.1511,35000.0
2013-09-20 11:30:00,99.21,99.21,98.7,98.7,26200.0,87.1687,87.1687,86.7206,86.7206,26200.0
2013-09-20 12:00:00,98.7,98.9,98.7,98.79,25600.0,86.7206,86.8963,86.7206,86.7997,25600.0
2013-09-20 12:30:00,98.78,98.88,98.59,98.76,26500.0,86.7909,86.8787,86.6239,86.7733,26500.0
2013-09-20 13:00:00,98.76,98.82,98.52,98.66,23600.0,86.7733,86.826,86.5624,86.6854,23600.0
2013-09-20 13:30:00,98.64,98.73,98.51,98.52,22100.0,86.6679,86.7469,86.5536,86.5624,22100.0
2013-09-20 14:00:00,98.53,98.58,98.41,98.43,46400.0,86.5712,86.6151,86.4658,86.4833,46400.0
2013-09-20 14:30:00,98.44,98.48,98.24,98.36,47900.0,86.4921,86.5273,86.3164,86.4218,47900.0
2013-09-20 15:00:00,98.35,98.51,98.27,98.29,55000.0,86.4131,86.5536,86.3428,86.3603,55000.0
2013-09-20 15:30:00,98.28,98.47,98.17,98.21,256000.0,86.3516,86.5185,86.2549,86.29,256000.0
2013-09-23 09:30:00,98.35,98.59,97.76,98.58,141300.0,86.4131,86.6239,85.8947,86.6151,141300.0
2013-09-23 10:00:00,98.59,98.86,98.51,98.7,54300.0,86.6239,86.8612,86.5536,86.7206,54300.0
2013-09-23 10:30:00,98.72,98.81,98.41,98.43,46300.0,86.7381,86.8172,86.4658,86.4833,46300.0
2013-09-23 11:00:00,98.45,98.64,98.42,98.56,31100.0,86.5009,86.6679,86.4746,86.5976,31100.0
2013-09-23 11:30:00,98.59,98.66,98.48,98.56,24300.0,86.6239,86.6854,86.5273,86.5976,24300.0
2013-09-23 12:00:00,98.56,98.68,98.54,98.58,37800.0,86.5976,86.703,86.58,86.6151,37800.0
2013-09-23 12:30:00,98.59,98.8,98.54,98.8,40100.0,86.6239,86.8084,86.58,86.8084,40100.0
2013-09-23 13:00:00,98.8,99.01,98.75,98.79,25400.0,86.8084,86.9929,86.7645,86.7997,25400.0
2013-09-23 13:30:00,98.79,98.79,98.66,98.76,26200.0,86.7997,86.7997,86.6854,86.7733,26200.0
2013-09-23 14:00:00,98.77,98.77,98.38,98.4,34500.0,86.7821,86.7821,86.4394,86.457,34500.0
2013-09-23 14:30:00,98.39,98.42,98.26,98.36,38800.0,86.4482,86.4746,86.334,86.4218,38800.0
2013-09-23 15:00:00,98.36,98.42,98.22,98.22,49900.0,86.4218,86.4746,86.2988,86.2988,49900.0
2013-09-23 15:30:00,98.23,98.46,98.23,98.38,128200.0,86.3076,86.5097,86.3076,86.4394,128200.0
2013-09-24 09:30:00,98.52,98.83,98.21,98.44,70900.0,86.5624,86.8348,86.29,86.4921,70900.0
2013-09-24 10:00:00,98.4,98.4,98.11,98.2,41600.0,86.457,86.457,86.2022,86.2813,41600.0
2013-09-24 10:30:00,98.19,98.43,98.14,98.43,61800.0,86.2725,86.4833,86.2285,86.4833,61800.0
2013-09-24 11:00:00,98.42,98.6,98.41,98.47,31300.0,86.4746,86.6327,86.4658,86.5185,31300.0
2013-09-24 11:30:00,98.47,98.49,98.25,98.43,34300.0,86.5185,86.5361,86.3252,86.4833,34300.0
2013-09-24 12:00:00,98.43,98.55,98.24,98.53,24800.0,86.4833,86.5888,86.3164,86.5712,24800.0
2013-09-24 12:30:00,98.52,98.77,98.49,98.69,25500.0,86.5624,86.7821,86.5361,86.7118,25500.0
2013-09-24 13:00:00,98.67,98.68,98.42,98.6,19300.0,86.6942,86.703,86.4746,86.6327,19300.0
2013-09-24 13:30:00,98.62,98.72,98.54,98.62,22300.0,86.6503,86.7381,86.58,86.6503,22300.0
2013-09-24 14:00:00,98.6,98.82,98.6,98.63,30000.0,86.6327,86.826,86.6327,86.6591,30000.0
2013-09-24 14:30:00,98.62,98.69,98.58,98.66,25300.0,86.6503,86.7118,86.6151,86.6854,25300.0
2013-09-24 15:00:00,98.64,98.8,98.54,98.59,46800.0,86.6679,86.8084,86.58,86.6239,46800.0
2013-09-24 15:30:00,98.58,98.58,98.23,98.37,145300.0,86.6151,86.6151,86.3076,86.4306,145300.0
2013-09-25 09:30:00,98.58,98.91,98.36,98.5,69800.0,86.6151,86.9051,86.4218,86.5448,69800.0
2013-09-25 10:00:00,98.51,98.68,98.29,98.42,29600.0,86.5536,86.703,86.3603,86.4746,29600.0
2013-09-25 10:30:00,98.44,98.71,98.43,98.65,21600.0,86.4921,86.7294,86.4833,86.6766,21600.0
2013-09-25 11:00:00,98.62,98.77,98.4,98.75,22500.0,86.6503,86.7821,86.457,86.7645,22500.0
2013-09-25 11:30:00,98.74,98.88,98.63,98.85,20100.0,86.7557,86.8787,86.6591,86.8524,20100.0
2013-09-25 12:00:00,98.85,98.92,98.66,98.79,29000.0,86.8524,86.9139,86.6854,86.7997,29000.0
2013-09-25 12:30:00,98.75,98.94,98.75,98.87,18200.0,86.7645,86.9314,86.7645,86.8699,18200.0
2013-09-25 13:00:00,98.85,98.96,98.77,98.77,13600.0,86.8524,86.949,86.7821,86.7821,13600.0
2013-09-25 13:30:00,98.75,98.76,98.43,98.66,46000.0,86.7645,86.7733,86.4833,86.6854,46000.0
2013-09-25 14:00:00,98.66,98.8,98.54,98.76,28200.0,86.6854,86.8084,86.58,86.7733,28200.0
2013-09-25 14:30:00,98.74,98.8,98.59,98.67,33500.0,86.7557,86.8084,86.6239,86.6942,33500.0
2013-09-25 15:00:00,98.67,98.83,98.59,98.68,43900.0,86.6942,86.8348,86.6239,86.703,43900.0
2013-09-25 15:30:00,98.66,98.77,98.59,98.64,103600.0,86.6854,86.7821,86.6239,86.6679,103600.0
2013-09-26 09:30:00,98.91,99.17,98.8,99.1,51700.0,86.9051,87.1335,86.8084,87.072,51700.0
2013-09-26 10:00:00,99.1,99.31,98.99,99.06,53800.0,87.072,87.2565,86.9754,87.0369,53800.0
2013-09-26 10:30:00,99.09,99.16,98.52,98.56,72900.0,87.0632,87.1247,86.5624,86.5976,72900.0
2013-09-26 11:00:00,98.56,98.58,98.22,98.44,27800.0,86.5976,86.6151,86.2988,86.4921,27800.0
2013-09-26 11:30:00,98.45,98.68,98.36,98.64,17200.0,86.5009,86.703,86.4218,86.6679,17200.0
2013-09-26 12:00:00,98.64,98.7,98.51,98.69,17100.0,86.6679,86.7206,86.5536,86.7118,17100.0
2013-09-26 12:30:00,98.71,98.87,98.64,98.7,15400.0,86.7294,86.8699,86.6679,86.7206,15400.0
2013-09-26 13:00:00,98.7,99.03,98.7,98.97,19400.0,86.7206,87.0105,86.7206,86.9578,19400.0
2013-09-26 13:30:00,98.96,98.98,98.74,98.74,15700.0,86.949,86.9666,86.7557,86.7557,15700.0
2013-09-26 14:00:00,98.76,98.83,98.6,98.75,26000.0,86.7733,86.8348,86.6327,86.7645,26000.0
2013-09-26 14:30:00,98.74,98.75,98.56,98.68,30700.0,86.7557,86.7645,86.5976,86.703,30700.0
2013-09-26 15:00:00,98.67,98.75,98.58,98.72,30700.0,86.6942,86.7645,86.6151,86.7381,30700.0
2013-09-26 15:30:00,98.72,99.15,98.71,99.11,84900.0,86.7381,87.116,86.7294,87.0808,84900.0
2013-09-27 09:30:00,98.77,99.05,98.62,98.66,44400.0,86.7821,87.0281,86.6503,86.6854,44400.0
2013-09-27 10:00:00,98.66,98.81,98.55,98.74,27200.0,86.6854,86.8172,86.5888,86.7557,27200.0
2013-09-27 10:30:00,98.76,98.83,98.63,98.71,58300.0,86.7733,86.8348,86.6591,86.7294,58300.0
2013-09-27 11:00:00,98.73,98.74,98.39,98.68,41100.0,86.7469,86.7557,86.4482,86.703,41100.0
2013-09-27 11:30:00,98.64,98.74,98.44,98.44,17600.0,86.6679,86.7557,86.4921,86.4921,17600.0
2013-09-27 12:00:00,98.43,98.48,98.31,98.31,30000.0,86.4833,86.5273,86.3779,86.3779,30000.0
2013-09-27 12:30:00,98.32,98.39,98.21,98.25,21100.0,86.3867,86.4482,86.29,86.3252,21100.0
2013-09-27 13:00:00,98.26,98.29,98.13,98.17,18800.0,86.334,86.3603,86.2198,86.2549,18800.0
2013-09-27 13:30:00,98.16,98.28,98.11,98.18,16200.0,86.2461,86.3516,86.2022,86.2637,16200.0
2013-09-27 14:00:00,98.16,98.19,98.02,98.18,30100.0,86.2461,86.2725,86.1231,86.2637,30100.0
2013-09-27 14:30:00,98.17,98.28,98.12,98.15,28000.0,86.2549,86.3516,86.211,86.2373,28000.0
2013-09-27 15:00:00,98.14,98.26,98.09,98.17,46300.0,86.2285,86.334,86.1846,86.2549,46300.0
2013-09-27 15:30:00,98.16,98.29,98.09,98.1,134200.0,86.2461,86.3603,86.1846,86.1934,134200.0
2013-09-30 09:30:00,97.75,98.05,97.25,97.74,98200.0,85.8859,86.1495,85.4466,85.8771,98200.0
2013-09-30 10:00:00,97.8,98.52,97.8,98.5,62200.0,85.9298,86.5624,85.9298,86.5448,62200.0
2013-09-30 10:30:00,98.53,98.75,98.42,98.61,47300.0,86.5712,86.7645,86.4746,86.6415,47300.0
2013-09-30 11:00:00,98.57,98.64,98.33,98.5,23400.0,86.6064,86.6679,86.3955,86.5448,23400.0
2013-09-30 11:30:00,98.52,98.66,98.45,98.66,31100.0,86.5624,86.6854,86.5009,86.6854,31100.0
2013-09-30 12:00:00,98.68,98.68,98.45,98.59,27800.0,86.703,86.703,86.5009,86.6239,27800.0
2013-09-30 12:30:00,98.61,98.74,98.6,98.6,29200.0,86.6415,86.7557,86.6327,86.6327,29200.0
2013-09-30 13:00:00,98.62,99.03,98.62,98.75,42600.0,86.6503,87.0105,86.6503,86.7645,42600.0
2013-09-30 13:30:00,98.75,98.93,98.64,98.72,28600.0,86.7645,86.9227,86.6679,86.7381,28600.0
2013-09-30 14:00:00,98.74,98.91,98.72,98.88,36900.0,86.7557,86.9051,86.7381,86.8787,36900.0
2013-09-30 14:30:00,98.86,98.97,98.78,98.8,36100.0,86.8612,86.9578,86.7909,86.8084,36100.0
2013-09-30 15:00:00,98.81,98.85,98.65,98.71,69500.0,86.8172,86.8524,86.6766,86.7294,69500.0
2013-09-30 15:30:00,98.72,98.82,98.52,98.79,186700.0,86.7381,86.826,86.5624,86.7997,186700.0
2013-10-01 09:30:00,98.87,99.16,98.72,98.76,46300.0,86.8699,87.1247,86.7381,86.7733,46300.0
2013-10-01 10:00:00,98.82,99.22,98.75,99.08,29100.0,86.826,87.1775,86.7645,87.0545,29100.0
2013-10-01 10:30:00,99.08,99.57,99.08,99.35,62000.0,87.0545,87.485,87.0545,87.2917,62000.0
2013-10-01 11:00:00,99.35,99.46,99.17,99.38,22500.0,87.2917,87.3883,87.1335,87.318,22500.0
2013-10-01 11:30:00,99.38,99.53,99.22,99.22,17000.0,87.318,87.4498,87.1775,87.1775,17000.0
2013-10-01 12:00:00,99.19,99.31,99.13,99.23,19000.0,87.1511,87.2565,87.0984,87.1862,19000.0
2013-10-01 12:30:00,99.22,99.24,99.17,99.19,22900.0,87.1775,87.195,87.1335,87.1511,22900.0
2013-10-01 13:00:00,99.17,99.24,99.14,99.14,18800.0,87.1335,87.195,87.1072,87.1072,18800.0
2013-10-01 13:30:00,99.14,99.2,99.03,99.19,25900.0,87.1072,87.1599,87.0105,87.1511,25900.0
2013-10-01 14:00:00,99.17,99.17,98.98,99.06,59100.0,87.1335,87.1335,86.9666,87.0369,59100.0
2013-10-01 14:30:00,99.05,99.23,99.0,99.23,29900.0,87.0281,87.1862,86.9842,87.1862,29900.0
2013-10-01 15:00:00,99.21,99.22,98.98,99.0,102300.0,87.1687,87.1775,86.9666,86.9842,102300.0
2013-10-01 15:30:00,99.01,99.48,99.01,99.46,175200.0,86.9929,87.4059,86.9929,87.3883,175200.0
2013-10-02 09:30:00,99.28,99.45,98.99,99.13,95500.0,87.2302,87.3795,86.9754,87.0984,95500.0
2013-10-02 10:00:00,99.06,99.1,98.73,98.74,90000.0,87.0369,87.072,86.7469,86.7557,90000.0
2013-10-02 10:30:00,98.75,98.87,98.66,98.81,55700.0,86.7645,86.8699,86.6854,86.8172,55700.0
2013-10-02 11:00:00,98.76,99.11,98.73,99.11,36300.0,86.7733,87.0808,86.7469,87.0808,36300.0
2013-10-02 11:30:00,99.16,99.16,98.96,99.07,14700.0,87.1247,87.1247,86.949,87.0457,14700.0
2013-10-02 12:00:00,99.08,99.18,99.01,99.06,26900.0,87.0545,87.1423,86.9929,87.0369,26900.0
2013-10-02 12:30:00,99.09,99.23,99.07,99.16,30500.0,87.0632,87.1862,87.0457,87.1247,30500.0
2013-10-02 13:00:00,99.2,99.42,99.17,99.42,34400.0,87.1599,87.3532,87.1335,87.3532,34400.0
2013-10-02 13:30:00,99.42,99.42,99.28,99.31,25000.0,87.3532,87.3532,87.2302,87.2565,25000.0
2013-10-02 14:00:00,99.33,99.34,99.2,99.32,22300.0,87.2741,87.2829,87.1599,87.2653,22300.0
2013-10-02 14:30:00,99.31,99.31,99.15,99.28,35600.0,87.2565,87.2565,87.116,87.2302,35600.0
2013-10-02 15:00:00,99.27,99.29,99.12,99.25,54100.0,87.2214,87.239,87.0896,87.2038,54100.0
2013-10-02 15:30:00,99.24,99.5,99.14,99.48,110800.0,87.195,87.4235,87.1072,87.4059,110800.0
2013-10-03 09:30:00,99.14,99.22,98.42,98.45,82500.0,87.1072,87.1775,86.4746,86.5009,82500.0
2013-10-03 10:00:00,98.43,98.52,97.79,97.88,59100.0,86.4833,86.5624,85.921,86.0001,59100.0
2013-10-03 10:30:00,97.9,97.94,97.64,97.71,74500.0,86.0177,86.0528,85.7892,85.8507,74500.0
2013-10-03 11:00:00,97.73,97.85,97.6,97.67,31000.0,85.8683,85.9737,85.7541,85.8156,31000.0
2013-10-03 11:30:00,97.65,97.79,97.14,97.15,95000.0,85.798,85.921,85.3499,85.3587,95000.0
2013-10-03 12:00:00,97.12,97.25,97.05,97.14,39600.0,85.3323,85.4466,85.2708,85.3499,39600.0
2013-10-03 12:30:00,97.19,97.39,97.09,97.31,44000.0,85.3938,85.5696,85.306,85.4993,44000.0
2013-10-03 13:00:00,97.3,97.99,97.3,97.91,88600.0,85.4905,86.0967,85.4905,86.0265,88600.0
2013-10-03 13:30:00,97.97,98.04,97.8,98.01,49600.0,86.0792,86.1407,85.9298,86.1143,49600.0
2013-10-03 14:00:00,98.03,98.12,97.51,97.77,72800.0,86.1319,86.211,85.675,85.9035,72800.0
2013-10-03 14:30:00,97.79,97.95,97.65,97.79,56500.0,85.921,86.0616,85.798,85.921,56500.0
2013-10-03 15:00:00,97.75,97.87,97.67,97.83,78100.0,85.8859,85.9913,85.8156,85.9562,78100.0
2013-10-03 15:30:00,97.81,97.88,97.65,97.75,234200.0,85.9386,86.0001,85.798,85.8859,234200.0
2013-10-04 09:30:00,97.74,98.66,97.51,98.51,46600.0,85.8771,86.6854,85.675,86.5536,46600.0
2013-10-04 10:00:00,98.5,98.82,98.43,98.8,36700.0,86.5448,86.826,86.4833,86.8084,36700.0
2013-10-04 10:30:00,98.82,99.08,98.75,98.79,50100.0,86.826,87.0545,86.7645,86.7997,50100.0
2013-10-04 11:00:00,98.76,98.82,98.62,98.62,40200.0,86.7733,86.826,86.6503,86.6503,40200.0
2013-10-04 11:30:00,98.57,98.73,98.57,98.65,34800.0,86.6064,86.7469,86.6064,86.6766,34800.0
2013-10-04 12:00:00,98.69,98.8,98.64,98.65,45900.0,86.7118,86.8084,86.6679,86.6766,45900.0
2013-10-04 12:30:00,98.67,98.75,98.6,98.68,61700.0,86.6942,86.7645,86.6327,86.703,61700.0
2013-10-04 13:00:00,98.71,98.8,98.64,98.7,35100.0,86.7294,86.8084,86.6679,86.7206,35100.0
2013-10-04 13:30:00,98.69,98.82,98.68,98.8,25400.0,86.7118,86.826,86.703,86.8084,25400.0
2013-10-04 14:00:00,98.83,99.0,98.79,99.0,21600.0,86.8348,86.9842,86.7997,86.9842,21600.0
2013-10-04 14:30:00,99.01,99.33,99.01,99.27,34100.0,86.9929,87.2741,86.9929,87.2214,34100.0
2013-10-04 15:00:00,99.28,99.35,99.15,99.21,46400.0,87.2302,87.2917,87.116,87.1687,46400.0
2013-10-04 15:30:00,99.22,99.41,99.03,99.33,154900.0,87.1775,87.3444,87.0105,87.2741,154900.0
2013-10-07 09:30:00,98.51,98.51,97.78,98.23,72000.0,86.5536,86.5536,85.9122,86.3076,72000.0
2013-10-07 10:00:00,98.23,98.49,97.99,98.28,43900.0,86.3076,86.5361,86.0967,86.3516,43900.0
2013-10-07 10:30:00,98.25,98.33,97.93,97.97,51400.0,86.3252,86.3955,86.044,86.0792,51400.0
2013-10-07 11:00:00,97.97,98.0,97.75,97.86,46400.0,86.0792,86.1055,85.8859,85.9825,46400.0
2013-10-07 11:30:00,97.85,98.3,97.82,98.08,37400.0,85.9737,86.3691,85.9474,86.1758,37400.0
2013-10-07 12:00:00,98.07,98.07,97.66,97.69,51100.0,86.167,86.167,85.8068,85.8332,51100.0
2013-10-07 12:30:00,97.69,97.77,97.5,97.5,36700.0,85.8332,85.9035,85.6662,85.6662,36700.0
2013-10-07 13:00:00,97.51,97.83,97.46,97.7,35100.0,85.675,85.9562,85.6311,85.8419,35100.0
2013-10-07 13:30:00,97.74,97.89,97.56,97.89,34800.0,85.8771,86.0089,85.7189,86.0089,34800.0
2013-10-07 14:00:00,97.89,97.97,97.55,97.62,51700.0,86.0089,86.0792,85.7102,85.7717,51700.0
2013-10-07 14:30:00,97.6,97.76,97.53,97.69,103600.0,85.7541,85.8947,85.6926,85.8332,103600.0
2013-10-07 15:00:00,97.68,97.86,97.38,97.45,150100.0,85.8244,85.9825,85.5608,85.6223,150100.0
2013-10-07 15:30:00,97.45,97.49,97.22,97.26,160200.0,85.6223,85.6574,85.4202,85.4554,160200.0
2013-10-08 09:30:00,97.23,97.53,96.87,97.25,94400.0,85.429,85.6926,85.1127,85.4466,94400.0
2013-10-08 10:00:00,97.26,97.37,97.1,97.22,47700.0,85.4554,85.552,85.3148,85.4202,47700.0
2013-10-08 10:30:00,97.21,97.32,96.77,96.99,66600.0,85.4114,85.5081,85.0248,85.2181,66600.0
2013-10-08 11:00:00,96.99,97.0,96.64,96.84,52000.0,85.2181,85.2269,84.9106,85.0863,52000.0
2013-10-08 11:30:00,96.86,96.86,96.58,96.71,56200.0,85.1039,85.1039,84.8579,84.9721,56200.0
2013-10-08 12:00:00,96.71,96.87,96.6,96.81,46100.0,84.9721,85.1127,84.8755,85.06,46100.0
2013-10-08 12:30:00,96.8,97.07,96.67,97.06,36700.0,85.0512,85.2884,84.937,85.2796,36700.0
2013-10-08 13:00:00,97.06,97.14,96.88,97.1,55900.0,85.2796,85.3499,85.1215,85.3148,55900.0
2013-10-08 13:30:00,97.11,97.17,96.94,96.96,58200.0,85.3236,85.3763,85.1742,85.1918,58200.0
2013-10-08 14:00:00,96.94,97.16,96.86,97.11,62600.0,85.1742,85.3675,85.1039,85.3236,62600.0
2013-10-08 14:30:00,97.11,97.13,96.72,96.92,69300.0,85.3236,85.3411,84.9809,85.1566,69300.0
2013-10-08 15:00:00,96.91,97.21,96.81,97.18,93400.0,85.1478,85.4114,85.06,85.3851,93400.0
2013-10-08 15:30:00,97.17,97.2,96.84,96.91,274900.0,85.3763,85.4026,85.0863,85.1478,274900.0
2013-10-09 09:30:00,97.01,97.13,96.44,97.03,62900.0,85.2357,85.3411,84.7349,85.2533,62900.0
2013-10-09 10:00:00,97.04,97.16,96.7,97.13,117700.0,85.2621,85.3675,84.9633,85.3411,117700.0
2013-10-09 10:30:00,97.09,97.21,96.92,97.12,110900.0,85.306,85.4114,85.1566,85.3323,110900.0
2013-10-09 11:00:00,97.11,97.21,96.91,97.01,60200.0,85.3236,85.4114,85.1478,85.2357,60200.0
2013-10-09 11:30:00,96.99,97.5,96.97,97.48,93200.0,85.2181,85.6662,85.2005,85.6486,93200.0
2013-10-09 12:00:00,97.48,97.55,97.21,97.26,94900.0,85.6486,85.7102,85.4114,85.4554,94900.0
2013-10-09 12:30:00,97.28,97.49,97.23,97.26,20200.0,85.4729,85.6574,85.429,85.4554,20200.0
2013-10-09 13:00:00,97.25,97.62,97.24,97.6,38700.0,85.4466,85.7717,85.4378,85.7541,38700.0
2013-10-09 13:30:00,97.62,97.78,97.59,97.68,76100.0,85.7717,85.9122,85.7453,85.8244,76100.0
2013-10-09 14:00:00,97.67,97.9,97.57,97.79,64500.0,85.8156,86.0177,85.7277,85.921,64500.0
2013-10-09 14:30:00,97.78,97.95,97.44,97.62,79700.0,85.9122,86.0616,85.6135,85.7717,79700.0
2013-10-09 15:00:00,97.62,97.78,97.54,97.61,88500.0,85.7717,85.9122,85.7014,85.7629,88500.0
2013-10-09 15:30:00,97.6,97.76,97.42,97.59,228500.0,85.7541,85.8947,85.5959,85.7453,228500.0
2013-10-10 09:30:00,98.79,99.39,98.44,98.85,153700.0,86.7997,87.3268,86.4921,86.8524,153700.0
2013-10-10 10:00:00,98.86,99.03,98.35,98.73,48400.0,86.8612,87.0105,86.4131,86.7469,48400.0
2013-10-10 10:30:00,98.73,98.89,98.61,98.73,56100.0,86.7469,86.8875,86.6415,86.7469,56100.0
2013-10-10 11:00:00,98.73,98.73,98.42,98.65,67000.0,86.7469,86.7469,86.4746,86.6766,67000.0
2013-10-10 11:30:00,98.66,98.97,98.57,98.78,53300.0,86.6854,86.9578,86.6064,86.7909,53300.0
2013-10-10 12:00:00,98.81,99.15,98.81,99.03,36400.0,86.8172,87.116,86.8172,87.0105,36400.0
2013-10-10 12:30:00,99.02,99.09,98.81,98.94,56300.0,87.0017,87.0632,86.8172,86.9314,56300.0
2013-10-10 13:00:00,98.94,98.95,98.67,98.68,35700.0,86.9314,86.9402,86.6942,86.703,35700.0
2013-10-10 13:30:00,98.69,98.74,98.47,98.62,51200.0,86.7118,86.7557,86.5185,86.6503,51200.0
2013-10-10 14:00:00,98.61,98.64,98.32,98.37,46600.0,86.6415,86.6679,86.3867,86.4306,46600.0
2013-10-10 14:30:00,98.35,98.42,98.27,98.36,37300.0,86.4131,86.4746,86.3428,86.4218,37300.0
2013-10-10 15:00:00,98.36,98.98,98.36,98.91,80000.0,86.4218,86.9666,86.4218,86.9051,80000.0
2013-10-10 15:30:00,98.91,98.94,98.65,98.83,162100.0,86.9051,86.9314,86.6766,86.8348,162100.0
2013-10-11 09:30:00,98.85,99.38,98.76,99.28,48200.0,86.8524,87.318,86.7733,87.2302,48200.0
2013-10-11 10:00:00,99.28,99.65,99.24,99.62,67500.0,87.2302,87.5553,87.195,87.5289,67500.0
2013-10-11 10:30:00,99.63,99.89,99.45,99.89,63300.0,87.5377,87.7661,87.3795,87.7661,63300.0
2013-10-11 11:00:00,99.85,100.14,99.78,99.97,94700.0,87.731,87.9858,87.6695,87.8364,94700.0
2013-10-11 11:30:00,99.92,100.26,99.92,100.26,39700.0,87.7925,88.0912,87.7925,88.0912,39700.0
2013-10-11 12:00:00,100.24,100.33,100.09,100.22,76300.0,88.0737,88.1527,87.9419,88.0561,76300.0
2013-10-11 12:30:00,100.2,100.23,100.01,100.01,28500.0,88.0385,88.0649,87.8716,87.8716,28500.0
2013-10-11 13:00:00,100.0,100.13,99.8,99.87,44700.0,87.8628,87.977,87.6871,87.7486,44700.0
2013-10-11 13:30:00,99.87,100.06,99.82,100.05,43700.0,87.7486,87.9155,87.7046,87.9067,43700.0
2013-10-11 14:00:00,100.04,100.13,99.94,99.94,44700.0,87.8979,87.977,87.8101,87.8101,44700.0
2013-10-11 14:30:00,99.93,99.96,99.74,99.77,63400.0,87.8013,87.8276,87.6343,87.6607,63400.0
2013-10-11 15:00:00,99.78,99.84,99.55,99.81,84200.0,87.6695,87.7222,87.4674,87.6959,84200.0
2013-10-11 15:30:00,99.81,100.06,99.56,100.03,160500.0,87.6959,87.9155,87.4762,87.8891,160500.0
2013-10-14 09:30:00,99.48,99.6,99.13,99.48,42800.0,87.4059,87.5113,87.0984,87.4059,42800.0
2013-10-14 10:00:00,99.46,99.93,99.37,99.93,32200.0,87.3883,87.8013,87.3093,87.8013,32200.0
2013-10-14 10:30:00,99.91,100.02,99.64,99.76,26100.0,87.7837,87.8804,87.5465,87.6519,26100.0
2013-10-14 11:00:00,99.74,100.0,99.69,99.97,35900.0,87.6343,87.8628,87.5904,87.8364,35900.0
2013-10-14 11:30:00,99.95,100.44,99.9,100.44,20100.0,87.8189,88.2494,87.7749,88.2494,20100.0
2013-10-14 12:00:00,100.41,100.41,100.14,100.24,23100.0,88.223,88.223,87.9858,88.0737,23100.0
2013-10-14 12:30:00,100.28,100.4,100.26,100.37,18700.0,88.1088,88.2142,88.0912,88.1879,18700.0
2013-10-14 13:00:00,100.35,100.62,100.27,100.4,26800.0,88.1703,88.4075,88.1,88.2142,26800.0
2013-10-14 13:30:00,100.43,100.53,100.37,100.52,18200.0,88.2406,88.3285,88.1879,88.3197,18200.0
2013-10-14 14:00:00,100.53,100.73,100.45,100.6,30800.0,88.3285,88.5042,88.2582,88.39,30800.0
2013-10-14 14:30:00,100.6,100.71,100.54,100.67,44200.0,88.39,88.4866,88.3372,88.4515,44200.0
2013-10-14 15:00:00,100.68,100.89,100.59,100.79,69700.0,88.4603,88.6448,88.3812,88.5569,69700.0
2013-10-14 15:30:00,100.79,100.83,100.37,100.71,190100.0,88.5569,88.5921,88.1879,88.4866,190100.0
2013-10-15 09:30:00,100.4,100.7,100.2,100.39,54200.0,88.2142,88.4778,88.0385,88.2055,54200.0
2013-10-15 10:00:00,100.42,100.81,100.28,100.81,35900.0,88.2318,88.5745,88.1088,88.5745,35900.0
2013-10-15 10:30:00,100.81,100.82,100.19,100.42,29100.0,88.5745,88.5833,88.0297,88.2318,29100.0
2013-10-15 11:00:00,100.4,100.8,100.21,100.7,38600.0,88.2142,88.5657,88.0473,88.4778,38600.0
2013-10-15 11:30:00,100.7,100.7,100.34,100.44,22000.0,88.4778,88.4778,88.1615,88.2494,22000.0
2013-10-15 12:00:00,100.43,100.47,100.24,100.27,28900.0,88.2406,88.2757,88.0737,88.1,28900.0
2013-10-15 12:30:00,100.25,100.49,100.24,100.32,18100.0,88.0824,88.2933,88.0737,88.144,18100.0
2013-10-15 13:00:00,100.32,100.33,100.06,100.07,34600.0,88.144,88.1527,87.9155,87.9243,34600.0
2013-10-15 13:30:00,100.02,100.06,99.95,100.06,29400.0,87.8804,87.9155,87.8189,87.9155,29400.0
2013-10-15 14:00:00,100.06,100.16,99.7,99.79,49500.0,87.9155,88.0034,87.5992,87.6783,49500.0
2013-10-15 14:30:00,99.78,99.82,99.29,99.53,96300.0,87.6695,87.7046,87.239,87.4498,96300.0
2013-10-15 15:00:00,99.57,99.92,99.55,99.81,58700.0,87.485,87.7925,87.4674,87.6959,58700.0
2013-10-15 15:30:00,99.83,99.83,99.54,99.65,136600.0,87.7134,87.7134,87.4586,87.5553,136600.0
2013-10-16 09:30:00,100.36,101.5,100.23,101.38,54100.0,88.1791,89.1807,88.0649,89.0753,54100.0
2013-10-16 10:00:00,101.38,101.46,101.05,101.19,50200.0,89.0753,89.1456,88.7854,88.9084,50200.0
2013-10-16 10:30:00,101.18,101.43,101.09,101.42,51400.0,88.8996,89.1192,88.8205,89.1104,51400.0
2013-10-16 11:00:00,101.43,101.79,101.29,101.52,31100.0,89.1192,89.4355,88.9962,89.1983,31100.0
2013-10-16 11:30:00,101.55,101.82,101.5,101.59,24700.0,89.2247,89.4619,89.1807,89.2598,24700.0
2013-10-16 12:00:00,101.57,101.75,101.51,101.51,41000.0,89.2422,89.4004,89.1895,89.1895,41000.0
2013-10-16 12:30:00,101.47,101.58,101.35,101.54,18800.0,89.1544,89.251,89.0489,89.2159,18800.0
2013-10-16 13:00:00,101.53,101.61,101.43,101.57,37700.0,89.2071,89.2774,89.1192,89.2422,37700.0
2013-10-16 13:30:00,101.56,101.64,101.5,101.6,43700.0,89.2335,89.3037,89.1807,89.2686,43700.0
2013-10-16 14:00:00,101.58,101.76,101.52,101.59,42200.0,89.251,89.4092,89.1983,89.2598,42200.0
2013-10-16 14:30:00,101.6,101.65,101.53,101.62,44400.0,89.2686,89.3125,89.2071,89.2862,44400.0
2013-10-16 15:00:00,101.62,101.62,101.49,101.56,52900.0,89.2862,89.2862,89.1719,89.2335,52900.0
2013-10-16 15:30:00,101.57,101.94,101.49,101.86,158800.0,89.2422,89.5673,89.1719,89.497,158800.0
2013-10-17 09:30:00,101.5,101.5,100.73,100.75,89100.0,89.1807,89.1807,88.5042,88.5218,89100.0
2013-10-17 10:00:00,100.78,101.29,100.76,101.08,57000.0,88.5481,88.9962,88.5305,88.8117,57000.0
2013-10-17 10:30:00,101.08,101.42,101.07,101.18,36100.0,88.8117,89.1104,88.8029,88.8996,36100.0
2013-10-17 11:00:00,101.21,101.49,101.15,101.49,41600.0,88.9259,89.1719,88.8732,89.1719,41600.0
2013-10-17 11:30:00,101.49,101.79,101.44,101.67,42400.0,89.1719,89.4355,89.128,89.3301,42400.0
2013-10-17 12:00:00,101.67,101.86,101.61,101.82,41100.0,89.3301,89.497,89.2774,89.4619,41100.0
2013-10-17 12:30:00,101.82,102.03,101.78,102.01,30000.0,89.4619,89.6464,89.4267,89.6288,30000.0
2013-10-17 13:00:00,102.02,102.12,101.81,101.86,56100.0,89.6376,89.7255,89.4531,89.497,56100.0
2013-10-17 13:30:00,101.85,101.98,101.72,101.87,62800.0,89.4883,89.6025,89.374,89.5058,62800.0
2013-10-17 14:00:00,101.86,102.13,101.83,102.02,37500.0,89.497,89.7343,89.4707,89.6376,37500.0
2013-10-17 14:30:00,102.04,102.1,101.8,101.85,41100.0,89.6552,89.7079,89.4443,89.4883,41100.0
2013-10-17 15:00:00,101.84,102.01,101.72,101.99,86600.0,89.4795,89.6288,89.374,89.6113,86600.0
2013-10-17 15:30:00,101.99,102.44,101.94,102.3,212000.0,89.6113,90.0066,89.5673,89.8836,212000.0
2013-10-18 09:30:00,102.42,103.15,102.27,103.13,140000.0,89.9891,90.6305,89.8573,90.6129,140000.0
2013-10-18 10:00:00,103.07,103.28,103.03,103.03,29900.0,90.5602,90.7447,90.525,90.525,29900.0
2013-10-18 10:30:00,103.05,103.25,102.9,103.23,44900.0,90.5426,90.7183,90.4108,90.7008,44900.0
2013-10-18 11:00:00,103.24,103.5,103.14,103.35,42500.0,90.7095,90.938,90.6217,90.8062,42500.0
2013-10-18 11:30:00,103.32,103.36,103.13,103.19,24800.0,90.7798,90.815,90.6129,90.6656,24800.0
2013-10-18 12:00:00,103.19,103.4,103.12,103.38,19300.0,90.6656,90.8501,90.6041,90.8326,19300.0
2013-10-18 12:30:00,103.35,103.45,103.28,103.42,18100.0,90.8062,90.8941,90.7447,90.8677,18100.0
2013-10-18 13:00:00,103.44,103.65,103.41,103.64,23000.0,90.8853,91.0698,90.8589,91.061,23000.0
2013-10-18 13:30:00,103.65,103.75,103.56,103.71,23100.0,91.0698,91.1576,90.9907,91.1225,23100.0
2013-10-18 14:00:00,103.71,103.73,103.59,103.63,24000.0,91.1225,91.1401,91.0171,91.0522,24000.0
2013-10-18 14:30:00,103.62,103.75,103.54,103.55,23400.0,91.0434,91.1576,90.9731,90.9819,23400.0
2013-10-18 15:00:00,103.55,103.55,103.3,103.41,30000.0,90.9819,90.9819,90.7623,90.8589,30000.0
2013-10-18 15:30:00,103.41,103.59,103.23,103.52,108300.0,90.8589,91.0171,90.7008,90.9556,108300.0
2013-10-21 09:30:00,103.07,103.63,103.07,103.3,71200.0,90.5602,91.0522,90.5602,90.7623,71200.0
2013-10-21 10:00:00,103.31,103.54,103.13,103.13,35000.0,90.771,90.9731,90.6129,90.6129,35000.0
2013-10-21 10:30:00,103.05,103.13,102.84,102.98,36600.0,90.5426,90.6129,90.3581,90.4811,36600.0
2013-10-21 11:00:00,102.96,103.11,102.77,103.11,21400.0,90.4635,90.5953,90.2966,90.5953,21400.0
2013-10-21 11:30:00,103.1,103.1,102.81,103.04,52400.0,90.5865,90.5865,90.3317,90.5338,52400.0
2013-10-21 12:00:00,103.0,103.26,102.89,103.0,35800.0,90.4987,90.7271,90.402,90.4987,35800.0
2013-10-21 12:30:00,102.99,102.99,102.85,102.91,17000.0,90.4899,90.4899,90.3669,90.4196,17000.0
2013-10-21 13:00:00,102.9,102.92,102.79,102.81,31800.0,90.4108,90.4284,90.3142,90.3317,31800.0
2013-10-21 13:30:00,102.85,102.9,102.75,102.85,19700.0,90.3669,90.4108,90.279,90.3669,19700.0
2013-10-21 14:00:00,102.84,102.9,102.72,102.75,27000.0,90.3581,90.4108,90.2527,90.279,27000.0
2013-10-21 14:30:00,102.79,102.9,102.68,102.7,23400.0,90.3142,90.4108,90.2175,90.2351,23400.0
2013-10-21 15:00:00,102.68,102.7,102.45,102.5,86600.0,90.2175,90.2351,90.0154,90.0594,86600.0
2013-10-21 15:30:00,102.5,102.65,102.37,102.63,144800.0,90.0594,90.1912,89.9451,90.1736,144800.0
2013-10-22 09:30:00,102.6,103.62,102.6,103.43,56600.0,90.1472,91.0434,90.1472,90.8765,56600.0
2013-10-22 10:00:00,103.43,103.98,103.42,103.89,36100.0,90.8765,91.3597,90.8677,91.2807,36100.0
2013-10-22 10:30:00,103.9,103.9,103.27,103.5,34400.0,91.2894,91.2894,90.7359,90.938,34400.0
2013-10-22 11:00:00,103.53,103.85,103.49,103.65,32900.0,90.9643,91.2455,90.9292,91.0698,32900.0
2013-10-22 11:30:00,103.66,103.96,103.64,103.91,30700.0,91.0786,91.3422,91.061,91.2982,30700.0
2013-10-22 12:00:00,103.92,103.99,103.85,103.92,20800.0,91.307,91.3685,91.2455,91.307,20800.0
2013-10-22 12:30:00,103.9,103.93,103.66,103.77,21600.0,91.2894,91.3158,91.0786,91.1752,21600.0
2013-10-22 13:00:00,103.76,103.81,103.68,103.8,18500.0,91.1664,91.2104,91.0961,91.2016,18500.0
2013-10-22 13:30:00,103.79,104.04,103.68,103.98,24700.0,91.1928,91.4124,91.0961,91.3597,24700.0
2013-10-22 14:00:00,103.99,104.06,103.88,103.92,23000.0,91.3685,91.43,91.2719,91.307,23000.0
2013-10-22 14:30:00,103.9,104.28,103.86,104.15,42300.0,91.2894,91.6233,91.2543,91.5091,42300.0
2013-10-22 15:00:00,104.15,104.35,104.15,104.22,46500.0,91.5091,91.6848,91.5091,91.5706,46500.0
2013-10-22 15:30:00,104.22,104.37,104.0,104.26,193700.0,91.5706,91.7024,91.3773,91.6057,193700.0
2013-10-23 09:30:00,104.17,104.17,103.4,103.4,92400.0,91.5267,91.5267,90.8501,90.8501,92400.0
2013-10-23 10:00:00,103.34,103.94,103.18,103.38,57300.0,90.7974,91.3246,90.6568,90.8326,57300.0
2013-10-23 10:30:00,103.36,103.73,103.33,103.35,48000.0,90.815,91.1401,90.7886,90.8062,48000.0
2013-10-23 11:00:00,103.37,103.57,103.12,103.27,38200.0,90.8238,90.9995,90.6041,90.7359,38200.0
2013-10-23 11:30:00,103.25,103.58,103.21,103.53,22200.0,90.7183,91.0083,90.6832,90.9643,22200.0
2013-10-23 12:00:00,103.51,103.59,103.36,103.49,32000.0,90.9468,91.0171,90.815,90.9292,32000.0
2013-10-23 12:30:00,103.5,103.67,103.44,103.64,16100.0,90.938,91.0874,90.8853,91.061,16100.0
2013-10-23 13:00:00,103.63,103.63,103.31,103.47,33100.0,91.0522,91.0522,90.771,90.9116,33100.0
2013-10-23 13:30:00,103.43,103.43,103.14,103.26,30600.0,90.8765,90.8765,90.6217,90.7271,30600.0
2013-10-23 14:00:00,103.26,103.36,103.2,103.35,48800.0,90.7271,90.815,90.6744,90.8062,48800.0
2013-10-23 14:30:00,103.33,103.45,103.2,103.28,61300.0,90.7886,90.8941,90.6744,90.7447,61300.0
2013-10-23 15:00:00,103.29,103.36,103.03,103.04,78400.0,90.7535,90.815,90.525,90.5338,78400.0
2013-10-23 15:30:00,103.04,103.31,103.0,103.3,129800.0,90.5338,90.771,90.4987,90.7623,129800.0
2013-10-24 09:30:00,103.36,103.9,103.36,103.63,46400.0,90.815,91.2894,90.815,91.0522,46400.0
2013-10-24 10:00:00,103.63,104.31,103.6,104.1,62700.0,91.0522,91.6497,91.0259,91.4652,62700.0
2013-10-24 10:30:00,103.98,104.26,103.94,104.12,56500.0,91.3597,91.6057,91.3246,91.4827,56500.0
2013-10-24 11:00:00,104.14,104.25,104.05,104.21,55000.0,91.5003,91.597,91.4212,91.5618,55000.0
2013-10-24 11:30:00,104.15,104.44,104.1,104.41,38900.0,91.5091,91.7639,91.4652,91.7375,38900.0
2013-10-24 12:00:00,104.42,104.55,104.29,104.41,37500.0,91.7463,91.8605,91.6321,91.7375,37500.0
2013-10-24 12:30:00,104.42,104.6,104.26,104.57,42600.0,91.7463,91.9045,91.6057,91.8781,42600.0
2013-10-24 13:00:00,104.57,104.64,104.45,104.64,41000.0,91.8781,91.9396,91.7727,91.9396,41000.0
2013-10-24 13:30:00,104.61,104.64,104.46,104.47,35700.0,91.9133,91.9396,91.7815,91.7903,35700.0
2013-10-24 14:00:00,104.45,104.69,104.42,104.66,33100.0,91.7727,91.9836,91.7463,91.9572,33100.0
2013-10-24 14:30:00,104.67,104.74,104.57,104.65,51100.0,91.966,92.0275,91.8781,91.9484,51100.0
2013-10-24 15:00:00,104.62,104.68,104.49,104.64,42800.0,91.9221,91.9748,91.8078,91.9396,42800.0
2013-10-24 15:30:00,104.65,105.0,104.61,104.92,183400.0,91.9484,92.2559,91.9133,92.1856,183400.0
2013-10-25 09:30:00,105.0,105.21,104.55,105.11,88100.0,92.2559,92.4404,91.8605,92.3526,88100.0
2013-10-25 10:00:00,105.16,105.31,104.5,104.62,45300.0,92.3965,92.5283,91.8166,91.9221,45300.0
2013-10-25 10:30:00,104.6,104.73,104.4,104.59,54100.0,91.9045,92.0187,91.7288,91.8957,54100.0
2013-10-25 11:00:00,104.65,104.72,104.3,104.41,57700.0,91.9484,92.0099,91.6409,91.7375,57700.0
2013-10-25 11:30:00,104.43,104.53,104.28,104.38,29100.0,91.7551,91.843,91.6233,91.7112,29100.0
2013-10-25 12:00:00,104.38,104.47,104.32,104.38,30000.0,91.7112,91.7903,91.6585,91.7112,30000.0
2013-10-25 12:30:00,104.41,104.55,104.4,104.41,11000.0,91.7375,91.8605,91.7288,91.7375,11000.0
2013-10-25 13:00:00,104.42,104.79,104.42,104.79,18300.0,91.7463,92.0714,91.7463,92.0714,18300.0
2013-10-25 13:30:00,104.76,104.85,104.61,104.71,12800.0,92.0451,92.1241,91.9133,92.0011,12800.0
2013-10-25 14:00:00,104.69,104.83,104.67,104.71,23700.0,91.9836,92.1066,91.966,92.0011,23700.0
2013-10-25 14:30:00,104.69,104.7,104.51,104.66,46900.0,91.9836,91.9923,91.8254,91.9572,46900.0
2013-10-25 15:00:00,104.66,104.66,104.44,104.62,40900.0,91.9572,91.9572,91.7639,91.9221,40900.0
2013-10-25 15:30:00,104.6,105.2,104.59,105.18,150400.0,91.9045,92.4317,91.8957,92.4141,150400.0
2013-10-28 09:30:00,105.18,105.44,105.07,105.15,55100.0,92.4141,92.6425,92.3174,92.3877,55100.0
2013-10-28 10:00:00,105.14,105.62,105.14,105.21,80300.0,92.3789,92.8007,92.3789,92.4404,80300.0
2013-10-28 10:30:00,105.19,105.19,104.53,104.65,73200.0,92.4229,92.4229,91.843,91.9484,73200.0
2013-10-28 11:00:00,104.63,104.79,104.14,104.73,155200.0,91.9308,92.0714,91.5003,92.0187,155200.0
2013-10-28 11:30:00,104.77,104.77,104.08,104.51,284200.0,92.0538,92.0538,91.4476,91.8254,284200.0
2013-10-28 12:00:00,104.51,104.81,104.31,104.35,163000.0,91.8254,92.089,91.6497,91.6848,163000.0
2013-10-28 12:30:00,104.32,104.34,104.08,104.28,62800.0,91.6585,91.676,91.4476,91.6233,62800.0
2013-10-28 13:00:00,104.29,104.38,104.09,104.09,36700.0,91.6321,91.7112,91.4564,91.4564,36700.0
2013-10-28 13:30:00,104.09,104.16,103.78,103.78,41200.0,91.4564,91.5179,91.184,91.184,41200.0
2013-10-28 14:00:00,103.78,104.35,103.78,104.02,85400.0,91.184,91.6848,91.184,91.3949,85400.0
2013-10-28 14:30:00,104.02,104.05,103.7,103.8,55600.0,91.3949,91.4212,91.1137,91.2016,55600.0
2013-10-28 15:00:00,103.81,103.83,103.5,103.52,93300.0,91.2104,91.2279,90.938,90.9556,93300.0
2013-10-28 15:30:00,103.51,103.55,102.9,103.3,362900.0,90.9468,90.9819,90.4108,90.7623,362900.0
2013-10-29 09:30:00,103.2,105.65,103.2,105.28,130400.0,90.6744,92.827,90.6744,92.5019,130400.0
2013-10-29 10:00:00,105.36,105.8,104.36,105.38,98100.0,92.5722,92.9588,91.6936,92.5898,98100.0
2013-10-29 10:30:00,105.43,105.63,105.23,105.41,74600.0,92.6337,92.8095,92.458,92.6162,74600.0
2013-10-29 11:00:00,105.39,106.06,105.39,106.06,317800.0,92.5986,93.1873,92.5986,93.1873,317800.0
2013-10-29 11:30:00,106.01,106.51,105.93,106.39,224300.0,93.1433,93.5827,93.0731,93.4772,224300.0
2013-10-29 12:00:00,106.39,107.26,106.33,107.11,138000.0,93.4772,94.2416,93.4245,94.1098,138000.0
2013-10-29 12:30:00,107.08,107.12,106.54,106.71,41000.0,94.0835,94.1186,93.609,93.7584,41000.0
2013-10-29 13:00:00,106.71,106.71,106.42,106.57,70000.0,93.7584,93.7584,93.5036,93.6354,70000.0
2013-10-29 13:30:00,106.6,106.7,106.51,106.66,36100.0,93.6617,93.7496,93.5827,93.7145,36100.0
2013-10-29 14:00:00,106.67,106.84,106.56,106.84,77300.0,93.7232,93.8726,93.6266,93.8726,77300.0
2013-10-29 14:30:00,106.84,107.14,106.76,107.14,55800.0,93.8726,94.1362,93.8023,94.1362,55800.0
2013-10-29 15:00:00,107.14,107.25,106.84,107.08,91500.0,94.1362,94.2328,93.8726,94.0835,91500.0
2013-10-29 15:30:00,107.07,107.51,107.0,107.47,247100.0,94.0747,94.4613,94.0132,94.4261,247100.0
2013-10-30 09:30:00,107.59,108.34,106.68,107.65,252100.0,94.5316,95.1905,93.732,94.5843,252100.0
2013-10-30 10:00:00,107.66,107.66,107.18,107.18,74500.0,94.5931,94.5931,94.1713,94.1713,74500.0
2013-10-30 10:30:00,107.22,107.22,106.76,106.81,145000.0,94.2065,94.2065,93.8023,93.8462,145000.0
2013-10-30 11:00:00,106.83,107.12,106.52,106.63,40700.0,93.8638,94.1186,93.5914,93.6881,40700.0
2013-10-30 11:30:00,106.63,106.81,106.62,106.76,27900.0,93.6881,93.8462,93.6793,93.8023,27900.0
2013-10-30 12:00:00,106.79,106.97,106.63,106.74,110000.0,93.8287,93.9868,93.6881,93.7847,110000.0
2013-10-30 12:30:00,106.73,106.78,106.65,106.73,68400.0,93.776,93.8199,93.7057,93.776,68400.0
2013-10-30 13:00:00,106.75,106.77,106.51,106.54,39200.0,93.7935,93.8111,93.5827,93.609,39200.0
2013-10-30 13:30:00,106.53,106.6,106.23,106.34,43500.0,93.6002,93.6617,93.3366,93.4333,43500.0
2013-10-30 14:00:00,106.41,107.06,106.11,106.34,63100.0,93.4948,94.0659,93.2312,93.4333,63100.0
2013-10-30 14:30:00,106.37,106.65,106.33,106.57,79300.0,93.4597,93.7057,93.4245,93.6354,79300.0
2013-10-30 15:00:00,106.57,106.87,106.33,106.41,111800.0,93.6354,93.899,93.4245,93.4948,111800.0
2013-10-30 15:30:00,106.41,106.5,106.23,106.36,135300.0,93.4948,93.5739,93.3366,93.4509,135300.0
2013-10-31 09:30:00,106.37,107.21,106.05,106.26,102900.0,93.4597,94.1977,93.1785,93.363,102900.0
2013-10-31 10:00:00,106.22,106.66,106.13,106.55,31900.0,93.3279,93.7145,93.2488,93.6178,31900.0
2013-10-31 10:30:00,106.52,106.76,106.35,106.47,40400.0,93.5914,93.8023,93.4421,93.5475,40400.0
2013-10-31 11:00:00,106.47,106.49,106.29,106.34,48700.0,93.5475,93.5651,93.3894,93.4333,48700.0
2013-10-31 11:30:00,106.37,106.5,106.3,106.33,35100.0,93.4597,93.5739,93.3981,93.4245,35100.0
2013-10-31 12:00:00,106.33,106.51,106.22,106.48,43300.0,93.4245,93.5827,93.3279,93.5563,43300.0
2013-10-31 12:30:00,106.44,106.75,106.38,106.48,35100.0,93.5212,93.7935,93.4684,93.5563,35100.0
2013-10-31 13:00:00,106.49,106.69,106.38,106.69,43700.0,93.5651,93.7408,93.4684,93.7408,43700.0
2013-10-31 13:30:00,106.68,106.73,106.55,106.67,34300.0,93.732,93.776,93.6178,93.7232,34300.0
2013-10-31 14:00:00,106.7,106.95,106.68,106.9,26900.0,93.7496,93.9693,93.732,93.9253,26900.0
2013-10-31 14:30:00,106.93,107.02,106.75,106.75,38100.0,93.9517,94.0308,93.7935,93.7935,38100.0
2013-10-31 15:00:00,106.75,106.75,106.13,106.14,70500.0,93.7935,93.7935,93.2488,93.2576,70500.0
2013-10-31 15:30:00,106.15,106.26,105.82,106.0,274600.0,93.2664,93.363,92.9764,93.1346,274600.0
2013-11-01 09:30:00,106.2,107.05,106.2,106.95,79700.0,93.3103,94.0571,93.3103,93.9693,79700.0
2013-11-01 10:00:00,106.91,107.13,106.6,106.83,33800.0,93.9341,94.1274,93.6617,93.8638,33800.0
2013-11-01 10:30:00,106.79,106.89,106.19,106.67,97600.0,93.8287,93.9165,93.3015,93.7232,97600.0
2013-11-01 11:00:00,106.65,106.67,105.89,106.11,48400.0,93.7057,93.7232,93.0379,93.2312,48400.0
2013-11-01 11:30:00,106.07,106.19,105.62,105.62,45900.0,93.1961,93.3015,92.8007,92.8007,45900.0
2013-11-01 12:00:00,105.63,105.99,105.63,105.92,38000.0,92.8095,93.1258,92.8095,93.0643,38000.0
2013-11-01 12:30:00,105.9,106.04,105.82,105.88,44800.0,93.0467,93.1697,92.9764,93.0291,44800.0
2013-11-01 13:00:00,105.88,105.88,105.63,105.73,34800.0,93.0291,93.0291,92.8095,92.8973,34800.0
2013-11-01 13:30:00,105.74,106.0,105.65,105.96,50700.0,92.9061,93.1346,92.827,93.0994,50700.0
2013-11-01 14:00:00,105.96,106.02,105.8,105.81,50900.0,93.0994,93.1521,92.9588,92.9676,50900.0
2013-11-01 14:30:00,105.82,105.9,105.51,105.53,79800.0,92.9764,93.0467,92.704,92.7216,79800.0
2013-11-01 15:00:00,105.53,105.58,105.15,105.25,165000.0,92.7216,92.7655,92.3877,92.4756,165000.0
2013-11-01 15:30:00,105.24,105.92,105.2,105.72,158600.0,92.4668,93.0643,92.4317,92.8885,158600.0
2013-11-04 09:30:00,106.22,106.6,106.01,106.23,37700.0,93.3279,93.6617,93.1433,93.3366,37700.0
2013-11-04 10:00:00,106.24,106.42,106.18,106.34,22500.0,93.3454,93.5036,93.2927,93.4333,22500.0
2013-11-04 10:30:00,106.33,106.44,106.12,106.13,20100.0,93.4245,93.5212,93.24,93.2488,20100.0
2013-11-04 11:00:00,106.05,106.27,106.05,106.22,33300.0,93.1785,93.3718,93.1785,93.3279,33300.0
2013-11-04 11:30:00,106.23,106.26,105.97,106.11,36900.0,93.3366,93.363,93.1082,93.2312,36900.0
2013-11-04 12:00:00,106.13,106.14,105.98,106.1,19900.0,93.2488,93.2576,93.117,93.2224,19900.0
2013-11-04 12:30:00,106.09,106.09,105.84,105.85,20300.0,93.2136,93.2136,92.994,93.0028,20300.0
2013-11-04 13:00:00,105.82,105.99,105.82,105.98,28500.0,92.9764,93.1258,92.9764,93.117,28500.0
2013-11-04 13:30:00,105.98,106.01,105.84,105.84,31600.0,93.117,93.1433,92.994,92.994,31600.0
2013-11-04 14:00:00,105.84,105.91,105.79,105.9,32500.0,92.994,93.0555,92.95,93.0467,32500.0
2013-11-04 14:30:00,105.92,106.0,105.78,105.79,38400.0,93.0643,93.1346,92.9413,92.95,38400.0
2013-11-04 15:00:00,105.78,105.81,105.65,105.79,41000.0,92.9413,92.9676,92.827,92.95,41000.0
2013-11-04 15:30:00,105.77,106.03,105.7,105.93,131700.0,92.9325,93.1609,92.871,93.0731,131700.0
2013-11-05 09:30:00,105.46,105.98,104.89,105.02,70300.0,92.6601,93.117,92.1593,92.2735,70300.0
2013-11-05 10:00:00,105.02,105.17,104.84,105.05,35500.0,92.2735,92.4053,92.1153,92.2999,35500.0
2013-11-05 10:30:00,105.08,105.28,104.98,105.24,42700.0,92.3262,92.5019,92.2384,92.4668,42700.0
2013-11-05 11:00:00,105.28,105.37,104.97,104.98,36600.0,92.5019,92.581,92.2296,92.2384,36600.0
2013-11-05 11:30:00,105.0,105.47,104.99,105.45,30700.0,92.2559,92.6689,92.2471,92.6513,30700.0
2013-11-05 12:00:00,105.48,105.78,105.44,105.66,16800.0,92.6777,92.9413,92.6425,92.8358,16800.0
2013-11-05 12:30:00,105.66,105.66,105.5,105.55,21000.0,92.8358,92.8358,92.6952,92.7392,21000.0
2013-11-05 13:00:00,105.58,105.8,105.5,105.77,28600.0,92.7655,92.9588,92.6952,92.9325,28600.0
2013-11-05 13:30:00,105.77,105.78,105.62,105.66,15800.0,92.9325,92.9413,92.8007,92.8358,15800.0
2013-11-05 14:00:00,105.68,105.86,105.58,105.79,18800.0,92.8534,93.0116,92.7655,92.95,18800.0
2013-11-05 14:30:00,105.78,105.85,105.44,105.5,37900.0,92.9413,93.0028,92.6425,92.6952,37900.0
2013-11-05 15:00:00,105.51,105.53,105.29,105.31,52100.0,92.704,92.7216,92.5107,92.5283,52100.0
2013-11-05 15:30:00,105.31,105.48,105.24,105.32,129300.0,92.5283,92.6777,92.4668,92.5371,129300.0
2013-11-06 09:30:00,105.92,106.98,105.58,106.67,91400.0,93.0643,93.9956,92.7655,93.7232,91400.0
2013-11-06 10:00:00,106.65,106.78,106.16,106.16,46700.0,93.7057,93.8199,93.2751,93.2751,46700.0
2013-11-06 10:30:00,106.13,106.32,106.02,106.13,27600.0,93.2488,93.4157,93.1521,93.2488,27600.0
2013-11-06 11:00:00,106.14,106.2,105.92,106.16,41100.0,93.2576,93.3103,93.0643,93.2751,41100.0
2013-11-06 11:30:00,106.18,106.33,105.96,106.18,36400.0,93.2927,93.4245,93.0994,93.2927,36400.0
2013-11-06 12:00:00,106.2,106.24,106.07,106.11,27200.0,93.3103,93.3454,93.1961,93.2312,27200.0
2013-11-06 12:30:00,106.12,106.31,106.12,106.24,14200.0,93.24,93.4069,93.24,93.3454,14200.0
2013-11-06 13:00:00,106.2,106.53,106.17,106.47,23300.0,93.3103,93.6002,93.2839,93.5475,23300.0
2013-11-06 13:30:00,106.48,106.51,106.21,106.25,36100.0,93.5563,93.5827,93.3191,93.3542,36100.0
2013-11-06 14:00:00,106.27,106.33,106.16,106.26,24500.0,93.3718,93.4245,93.2751,93.363,24500.0
2013-11-06 14:30:00,106.27,106.38,106.22,106.25,23300.0,93.3718,93.4684,93.3279,93.3542,23300.0
2013-11-06 15:00:00,106.24,106.4,106.22,106.3,26000.0,93.3454,93.486,93.3279,93.3981,26000.0
2013-11-06 15:30:00,106.31,106.45,106.14,106.4,78000.0,93.4069,93.5299,93.2576,93.486,78000.0
2013-11-07 09:30:00,106.39,106.73,105.55,105.7,47800.0,93.4772,93.776,92.7392,92.871,47800.0
2013-11-07 10:00:00,105.73,105.75,105.11,105.22,23500.0,92.8973,92.9149,92.3526,92.4492,23500.0
2013-11-07 10:30:00,105.21,105.4,104.97,105.1,64900.0,92.4404,92.6074,92.2296,92.3438,64900.0
2013-11-07 11:00:00,105.07,105.25,104.81,105.04,58600.0,92.3174,92.4756,92.089,92.2911,58600.0
2013-11-07 11:30:00,105.04,105.45,104.99,105.36,38200.0,92.2911,92.6513,92.2471,92.5722,38200.0
2013-11-07 12:00:00,105.41,105.65,105.41,105.5,21200.0,92.6162,92.827,92.6162,92.6952,21200.0
2013-11-07 12:30:00,105.56,105.59,105.36,105.38,19000.0,92.748,92.7743,92.5722,92.5898,19000.0
2013-11-07 13:00:00,105.37,105.42,105.0,105.0,20600.0,92.581,92.625,92.2559,92.2559,20600.0
2013-11-07 13:30:00,105.01,105.11,104.82,104.96,22300.0,92.2647,92.3526,92.0978,92.2208,22300.0
2013-11-07 14:00:00,104.94,104.94,104.6,104.7,33900.0,92.2032,92.2032,91.9045,91.9923,33900.0
2013-11-07 14:30:00,104.69,104.91,104.57,104.88,49300.0,91.9836,92.1769,91.8781,92.1505,49300.0
2013-11-07 15:00:00,104.87,104.97,104.7,104.72,54200.0,92.1417,92.2296,91.9923,92.0099,54200.0
2013-11-07 15:30:00,104.71,104.82,104.53,104.65,135600.0,92.0011,92.0978,91.843,91.9484,135600.0
2013-11-08 09:30:00,104.81,105.43,104.53,104.98,63600.0,92.089,92.6337,91.843,92.2384,63600.0
2013-11-08 10:00:00,105.07,105.62,104.8,105.62,48500.0,92.3174,92.8007,92.0802,92.8007,48500.0
2013-11-08 10:30:00,105.6,105.84,105.28,105.55,27200.0,92.7831,92.994,92.5019,92.7392,27200.0
2013-11-08 11:00:00,105.55,105.59,105.23,105.55,26000.0,92.7392,92.7743,92.458,92.7392,26000.0
2013-11-08 11:30:00,105.52,105.7,105.44,105.56,26100.0,92.7128,92.871,92.6425,92.748,26100.0
2013-11-08 12:00:00,105.64,105.92,105.62,105.79,39600.0,92.8183,93.0643,92.8007,92.95,39600.0
2013-11-08 12:30:00,105.76,105.77,105.59,105.66,32600.0,92.9237,92.9325,92.7743,92.8358,32600.0
2013-11-08 13:00:00,105.67,105.74,105.52,105.69,31400.0,92.8446,92.9061,92.7128,92.8622,31400.0
2013-11-08 13:30:00,105.69,105.87,105.63,105.78,31400.0,92.8622,93.0203,92.8095,92.9413,31400.0
2013-11-08 14:00:00,105.81,106.14,105.81,106.13,35500.0,92.9676,93.2576,92.9676,93.2488,35500.0
2013-11-08 14:30:00,106.15,106.25,106.07,106.13,36700.0,93.2664,93.3542,93.1961,93.2488,36700.0
2013-11-08 15:00:00,106.14,106.15,105.97,106.03,54600.0,93.2576,93.2664,93.1082,93.1609,54600.0
2013-11-08 15:30:00,106.04,106.59,106.03,106.54,171100.0,93.1697,93.6529,93.1609,93.609,171100.0
2013-11-11 09:30:00,106.49,106.57,105.83,106.39,44000.0,93.5651,93.6354,92.9852,93.4772,44000.0
2013-11-11 10:00:00,106.34,106.41,105.86,105.98,40100.0,93.4333,93.4948,93.0116,93.117,40100.0
2013-11-11 10:30:00,105.92,106.15,105.78,106.13,38000.0,93.0643,93.2664,92.9413,93.2488,38000.0
2013-11-11 11:00:00,106.14,106.32,105.9,106.12,48200.0,93.2576,93.4157,93.0467,93.24,48200.0
2013-11-11 11:30:00,106.15,106.28,106.06,106.2,26100.0,93.2664,93.3806,93.1873,93.3103,26100.0
2013-11-11 12:00:00,106.19,106.2,105.95,105.98,22100.0,93.3015,93.3103,93.0906,93.117,22100.0
2013-11-11 12:30:00,105.97,106.09,105.97,106.09,14900.0,93.1082,93.2136,93.1082,93.2136,14900.0
2013-11-11 13:00:00,106.12,106.22,106.08,106.13,26700.0,93.24,93.3279,93.2048,93.2488,26700.0
2013-11-11 13:30:00,106.1,106.19,106.04,106.16,15200.0,93.2224,93.3015,93.1697,93.2751,15200.0
2013-11-11 14:00:00,106.16,106.29,106.1,106.13,36200.0,93.2751,93.3894,93.2224,93.2488,36200.0
2013-11-11 14:30:00,106.14,106.3,105.98,105.99,29600.0,93.2576,93.3981,93.117,93.1258,29600.0
2013-11-11 15:00:00,106.01,106.02,105.91,105.97,31600.0,93.1433,93.1521,93.0555,93.1082,31600.0
2013-11-11 15:30:00,105.98,106.11,105.9,105.98,78200.0,93.117,93.2312,93.0467,93.117,78200.0
2013-11-12 09:30:00,105.81,105.85,105.06,105.81,42500.0,92.9676,93.0028,92.3086,92.9676,42500.0
2013-11-12 10:00:00,105.88,105.92,105.4,105.82,24200.0,93.0291,93.0643,92.6074,92.9764,24200.0
2013-11-12 10:30:00,105.82,106.09,105.61,105.63,28700.0,92.9764,93.2136,92.7919,92.8095,28700.0
2013-11-12 11:00:00,105.64,105.8,105.48,105.79,41500.0,92.8183,92.9588,92.6777,92.95,41500.0
2013-11-12 11:30:00,105.79,105.98,105.72,105.8,38900.0,92.95,93.117,92.8885,92.9588,38900.0
2013-11-12 12:00:00,105.8,105.85,105.56,105.56,51700.0,92.9588,93.0028,92.748,92.748,51700.0
2013-11-12 12:30:00,105.57,105.77,105.54,105.69,30300.0,92.7567,92.9325,92.7304,92.8622,30300.0
2013-11-12 13:00:00,105.72,105.87,105.65,105.8,42900.0,92.8885,93.0203,92.827,92.9588,42900.0
2013-11-12 13:30:00,105.8,105.89,105.68,105.86,29800.0,92.9588,93.0379,92.8534,93.0116,29800.0
2013-11-12 14:00:00,105.87,106.01,105.78,105.85,24100.0,93.0203,93.1433,92.9413,93.0028,24100.0
2013-11-12 14:30:00,105.85,106.15,105.85,106.06,51500.0,93.0028,93.2664,93.0028,93.1873,51500.0
2013-11-12 15:00:00,106.08,106.35,106.08,106.29,51200.0,93.2048,93.4421,93.2048,93.3894,51200.0
2013-11-12 15:30:00,106.29,106.48,106.24,106.4,154700.0,93.3894,93.5563,93.3454,93.486,154700.0
2013-11-13 09:30:00,106.0,106.09,105.04,105.15,91600.0,93.1346,93.2136,92.2911,92.3877,91600.0
2013-11-13 10:00:00,105.25,105.39,104.98,105.18,50900.0,92.4756,92.5986,92.2384,92.4141,50900.0
2013-11-13 10:30:00,105.23,105.29,104.85,104.89,90600.0,92.458,92.5107,92.1241,92.1593,90600.0
2013-11-13 11:00:00,104.93,105.1,104.78,104.85,38000.0,92.1944,92.3438,92.0626,92.1241,38000.0
2013-11-13 11:30:00,104.84,105.01,104.69,105.0,28800.0,92.1153,92.2647,91.9836,92.2559,28800.0
2013-11-13 12:00:00,105.01,105.44,104.95,105.4,31400.0,92.2647,92.6425,92.212,92.6074,31400.0
2013-11-13 12:30:00,105.39,105.4,105.29,105.37,23100.0,92.5986,92.6074,92.5107,92.581,23100.0
2013-11-13 13:00:00,105.37,105.53,105.33,105.53,28500.0,92.581,92.7216,92.5459,92.7216,28500.0
2013-11-13 13:30:00,105.52,105.79,105.45,105.73,28000.0,92.7128,92.95,92.6513,92.8973,28000.0
2013-11-13 14:00:00,105.73,105.77,105.55,105.74,34100.0,92.8973,92.9325,92.7392,92.9061,34100.0
2013-11-13 14:30:00,105.75,105.78,105.61,105.71,25700.0,92.9149,92.9413,92.7919,92.8798,25700.0
2013-11-13 15:00:00,105.71,105.86,105.69,105.77,52000.0,92.8798,93.0116,92.8622,92.9325,52000.0
2013-11-13 15:30:00,105.78,106.33,105.76,106.27,140300.0,92.9413,93.4245,92.9237,93.3718,140300.0
2013-11-14 09:30:00,106.72,107.24,106.39,106.68,44800.0,93.7672,94.2241,93.4772,93.732,44800.0
2013-11-14 10:00:00,106.73,106.76,106.15,106.15,68900.0,93.776,93.8023,93.2664,93.2664,68900.0
2013-11-14 10:30:00,106.28,106.68,106.19,106.52,83800.0,93.3806,93.732,93.3015,93.5914,83800.0
2013-11-14 11:00:00,106.5,106.98,106.4,106.76,49200.0,93.5739,93.9956,93.486,93.8023,49200.0
2013-11-14 11:30:00,106.76,106.92,106.61,106.78,29200.0,93.8023,93.9429,93.6705,93.8199,29200.0
2013-11-14 12:00:00,106.78,107.04,106.77,106.78,37700.0,93.8199,94.0483,93.8111,93.8199,37700.0
2013-11-14 12:30:00,106.79,106.97,106.73,106.73,19400.0,93.8287,93.9868,93.776,93.776,19400.0
2013-11-14 13:00:00,106.79,106.89,106.74,106.79,26800.0,93.8287,93.9165,93.7847,93.8287,26800.0
2013-11-14 13:30:00,106.79,106.87,106.63,106.82,36800.0,93.8287,93.899,93.6881,93.855,36800.0
2013-11-14 14:00:00,106.81,107.02,106.74,106.97,38000.0,93.8462,94.0308,93.7847,93.9868,38000.0
2013-11-14 14:30:00,106.98,107.0,106.78,106.93,30700.0,93.9956,94.0132,93.8199,93.9517,30700.0
2013-11-14 15:00:00,106.95,107.12,106.9,107.08,39400.0,93.9693,94.1186,93.9253,94.0835,39400.0
2013-11-14 15:30:00,107.08,107.16,106.97,107.05,115900.0,94.0835,94.1538,93.9868,94.0571,115900.0
2013-11-15 09:30:00,107.33,107.69,106.97,107.31,132700.0,94.3031,94.6194,93.9868,94.2856,132700.0
2013-11-15 10:00:00,107.31,107.53,107.16,107.33,21800.0,94.2856,94.4789,94.1538,94.3031,21800.0
2013-11-15 10:30:00,107.3,107.58,107.27,107.53,31400.0,94.2768,94.5228,94.2504,94.4789,31400.0
2013-11-15 11:00:00,107.54,107.77,107.52,107.71,27200.0,94.4876,94.6897,94.4701,94.637,27200.0
2013-11-15 11:30:00,107.71,107.86,107.53,107.56,40700.0,94.637,94.7688,94.4789,94.5052,40700.0
2013-11-15 12:00:00,107.54,107.65,107.49,107.54,22600.0,94.4876,94.5843,94.4437,94.4876,22600.0
2013-11-15 12:30:00,107.53,107.6,107.47,107.48,18600.0,94.4789,94.5404,94.4261,94.4349,18600.0
2013-11-15 13:00:00,107.47,107.57,107.44,107.54,20000.0,94.4261,94.514,94.3998,94.4876,20000.0
2013-11-15 13:30:00,107.54,107.67,107.54,107.65,29800.0,94.4876,94.6019,94.4876,94.5843,29800.0
2013-11-15 14:00:00,107.65,107.84,107.64,107.74,38000.0,94.5843,94.7512,94.5755,94.6634,38000.0
2013-11-15 14:30:00,107.74,107.8,107.72,107.75,27500.0,94.6634,94.7161,94.6458,94.6722,27500.0
2013-11-15 15:00:00,107.75,107.86,107.72,107.76,37000.0,94.6722,94.7688,94.6458,94.6809,37000.0
2013-11-15 15:30:00,107.76,107.86,107.55,107.62,183900.0,94.6809,94.7688,94.4964,94.5579,183900.0
2013-11-18 09:30:00,107.82,107.89,106.93,107.02,38600.0,94.7337,94.7952,93.9517,94.0308,38600.0
2013-11-18 10:00:00,107.04,107.06,106.79,106.8,32300.0,94.0483,94.0659,93.8287,93.8375,32300.0
2013-11-18 10:30:00,106.82,107.13,106.74,107.13,102100.0,93.855,94.1274,93.7847,94.1274,102100.0
2013-11-18 11:00:00,107.14,107.38,107.13,107.24,84800.0,94.1362,94.3471,94.1274,94.2241,84800.0
2013-11-18 11:30:00,107.24,107.34,107.19,107.31,16700.0,94.2241,94.3119,94.1801,94.2856,16700.0
2013-11-18 12:00:00,107.25,107.32,106.97,107.02,43000.0,94.2328,94.2943,93.9868,94.0308,43000.0
2013-11-18 12:30:00,107.03,107.16,107.03,107.05,13600.0,94.0395,94.1538,94.0395,94.0571,13600.0
2013-11-18 13:00:00,107.03,107.27,107.02,107.22,19600.0,94.0395,94.2504,94.0308,94.2065,19600.0
2013-11-18 13:30:00,107.22,107.3,107.17,107.28,15100.0,94.2065,94.2768,94.1626,94.2592,15100.0
2013-11-18 14:00:00,107.28,107.39,107.22,107.36,20000.0,94.2592,94.3559,94.2065,94.3295,20000.0
2013-11-18 14:30:00,107.36,107.37,106.98,107.01,41000.0,94.3295,94.3383,93.9956,94.022,41000.0
2013-11-18 15:00:00,107.02,107.05,106.72,106.87,41800.0,94.0308,94.0571,93.7672,93.899,41800.0
2013-11-18 15:30:00,106.85,107.12,106.71,107.09,116900.0,93.8814,94.1186,93.7584,94.0923,116900.0
2013-11-19 09:30:00,106.7,106.97,106.21,106.9,57800.0,93.7496,93.9868,93.3191,93.9253,57800.0
2013-11-19 10:00:00,106.9,107.13,106.79,106.98,26600.0,93.9253,94.1274,93.8287,93.9956,26600.0
2013-11-19 10:30:00,106.96,107.2,106.88,106.98,53600.0,93.978,94.1889,93.9078,93.9956,53600.0
2013-11-19 11:00:00,106.95,107.03,106.74,106.75,26400.0,93.9693,94.0395,93.7847,93.7935,26400.0
2013-11-19 11:30:00,106.78,106.9,106.65,106.87,18700.0,93.8199,93.9253,93.7057,93.899,18700.0
2013-11-19 12:00:00,106.84,107.18,106.71,107.12,24400.0,93.8726,94.1713,93.7584,94.1186,24400.0
2013-11-19 12:30:00,107.12,107.13,106.82,106.9,33100.0,94.1186,94.1274,93.855,93.9253,33100.0
2013-11-19 13:00:00,106.89,106.9,106.42,106.42,36000.0,93.9165,93.9253,93.5036,93.5036,36000.0
2013-11-19 13:30:00,106.38,106.61,106.28,106.43,24200.0,93.4684,93.6705,93.3806,93.5124,24200.0
2013-11-19 14:00:00,106.43,106.66,106.43,106.52,29200.0,93.5124,93.7145,93.5124,93.5914,29200.0
2013-11-19 14:30:00,106.54,106.67,106.49,106.63,45400.0,93.609,93.7232,93.5651,93.6881,45400.0
2013-11-19 15:00:00,106.64,106.87,106.63,106.75,35600.0,93.6969,93.899,93.6881,93.7935,35600.0
2013-11-19 15:30:00,106.75,106.77,106.39,106.57,147400.0,93.7935,93.8111,93.4772,93.6354,147400.0
2013-11-20 09:30:00,106.73,106.98,106.53,106.74,23400.0,93.776,93.9956,93.6002,93.7847,23400.0
2013-11-20 10:00:00,106.7,106.95,106.59,106.73,16700.0,93.7496,93.9693,93.6529,93.776,16700.0
2013-11-20 10:30:00,106.72,106.82,106.59,106.76,20400.0,93.7672,93.855,93.6529,93.8023,20400.0
2013-11-20 11:00:00,106.65,106.79,106.59,106.73,24700.0,93.7057,93.8287,93.6529,93.776,24700.0
2013-11-20 11:30:00,106.75,106.88,106.69,106.83,19200.0,93.7935,93.9078,93.7408,93.8638,19200.0
2013-11-20 12:00:00,106.81,107.09,106.81,107.04,28500.0,93.8462,94.0923,93.8462,94.0483,28500.0
2013-11-20 12:30:00,107.06,107.11,106.96,107.05,18600.0,94.0659,94.1098,93.978,94.0571,18600.0
2013-11-20 13:00:00,107.03,107.12,106.95,107.06,26800.0,94.0395,94.1186,93.9693,94.0659,26800.0
2013-11-20 13:30:00,107.05,107.16,107.02,107.11,10600.0,94.0571,94.1538,94.0308,94.1098,10600.0
2013-11-20 14:00:00,107.06,107.12,106.55,106.72,39700.0,94.0659,94.1186,93.6178,93.7672,39700.0
2013-11-20 14:30:00,106.72,106.74,106.5,106.56,37800.0,93.7672,93.7847,93.5739,93.6266,37800.0
2013-11-20 15:00:00,106.56,106.56,106.2,106.35,38900.0,93.6266,93.6266,93.3103,93.4421,38900.0
2013-11-20 15:30:00,106.33,106.67,106.2,106.6,85400.0,93.4245,93.7232,93.3103,93.6617,85400.0
2013-11-21 09:30:00,107.12,107.12,106.56,106.79,53300.0,94.1186,94.1186,93.6266,93.8287,53300.0
2013-11-21 10:00:00,106.78,107.18,106.6,107.1,40100.0,93.8199,94.1713,93.6617,94.101,40100.0
2013-11-21 10:30:00,107.1,107.44,107.1,107.11,36300.0,94.101,94.3998,94.101,94.1098,36300.0
2013-11-21 11:00:00,107.09,107.24,106.94,106.98,28700.0,94.0923,94.2241,93.9605,93.9956,28700.0
2013-11-21 11:30:00,106.98,107.44,106.97,107.39,20300.0,93.9956,94.3998,93.9868,94.3559,20300.0
2013-11-21 12:00:00,107.42,107.65,107.42,107.65,22300.0,94.3822,94.5843,94.3822,94.5843,22300.0
2013-11-21 12:30:00,107.65,107.66,107.41,107.41,16800.0,94.5843,94.5931,94.3734,94.3734,16800.0
2013-11-21 13:00:00,107.36,107.6,107.36,107.55,24400.0,94.3295,94.5404,94.3295,94.4964,24400.0
2013-11-21 13:30:00,107.54,107.73,107.52,107.67,20100.0,94.4876,94.6546,94.4701,94.6019,20100.0
2013-11-21 14:00:00,107.69,107.76,107.55,107.55,19200.0,94.6194,94.6809,94.4964,94.4964,19200.0
2013-11-21 14:30:00,107.54,107.54,107.38,107.39,32000.0,94.4876,94.4876,94.3471,94.3559,32000.0
2013-11-21 15:00:00,107.39,107.45,107.2,107.24,66800.0,94.3559,94.4086,94.1889,94.2241,66800.0
2013-11-21 15:30:00,107.25,107.45,107.13,107.38,158800.0,94.2328,94.4086,94.1274,94.3471,158800.0
2013-11-22 09:30:00,107.47,107.49,107.13,107.15,34700.0,94.4261,94.4437,94.1274,94.145,34700.0
2013-11-22 10:00:00,107.21,107.24,106.77,106.8,36400.0,94.1977,94.2241,93.8111,93.8375,36400.0
2013-11-22 10:30:00,106.81,107.06,106.75,107.03,16700.0,93.8462,94.0659,93.7935,94.0395,16700.0
2013-11-22 11:00:00,107.01,107.2,106.92,107.17,33800.0,94.022,94.1889,93.9429,94.1626,33800.0
2013-11-22 11:30:00,107.18,107.39,107.17,107.39,32500.0,94.1713,94.3559,94.1626,94.3559,32500.0
2013-11-22 12:00:00,107.4,107.55,107.31,107.47,30200.0,94.3646,94.4964,94.2856,94.4261,30200.0
2013-11-22 12:30:00,107.44,107.44,107.29,107.42,17600.0,94.3998,94.3998,94.268,94.3822,17600.0
2013-11-22 13:00:00,107.42,107.48,107.3,107.33,29300.0,94.3822,94.4349,94.2768,94.3031,29300.0
2013-11-22 13:30:00,107.33,107.34,107.02,107.08,23300.0,94.3031,94.3119,94.0308,94.0835,23300.0
2013-11-22 14:00:00,107.09,107.21,107.06,107.18,31500.0,94.0923,94.1977,94.0659,94.1713,31500.0
2013-11-22 14:30:00,107.2,107.2,107.04,107.08,49700.0,94.1889,94.1889,94.0483,94.0835,49700.0
2013-11-22 15:00:00,107.08,107.29,107.06,107.17,52400.0,94.0835,94.268,94.0659,94.1626,52400.0
2013-11-22 15:30:00,107.18,107.49,107.15,107.45,120400.0,94.1713,94.4437,94.145,94.4086,120400.0
2013-11-25 09:30:00,107.49,107.89,107.23,107.27,24000.0,94.4437,94.7952,94.2153,94.2504,24000.0
2013-11-25 10:00:00,107.26,107.27,107.04,107.15,33800.0,94.2416,94.2504,94.0483,94.145,33800.0
2013-11-25 10:30:00,107.16,107.26,107.05,107.09,47700.0,94.1538,94.2416,94.0571,94.0923,47700.0
2013-11-25 11:00:00,107.11,107.22,107.03,107.19,40600.0,94.1098,94.2065,94.0395,94.1801,40600.0
2013-11-25 11:30:00,107.18,107.21,106.81,106.81,51000.0,94.1713,94.1977,93.8462,93.8462,51000.0
2013-11-25 12:00:00,106.9,106.98,106.82,106.82,30100.0,93.9253,93.9956,93.855,93.855,30100.0
2013-11-25 12:30:00,106.81,106.86,106.64,106.64,35900.0,93.8462,93.8902,93.6969,93.6969,35900.0
2013-11-25 13:00:00,106.65,106.68,106.52,106.58,48700.0,93.7057,93.732,93.5914,93.6442,48700.0
2013-11-25 13:30:00,106.6,106.82,106.55,106.77,37500.0,93.6617,93.855,93.6178,93.8111,37500.0
2013-11-25 14:00:00,106.77,106.84,106.52,106.54,38500.0,93.8111,93.8726,93.5914,93.609,38500.0
2013-11-25 14:30:00,106.54,106.54,106.11,106.34,79400.0,93.609,93.609,93.2312,93.4333,79400.0
2013-11-25 15:00:00,106.34,106.36,105.97,106.29,94500.0,93.4333,93.4509,93.1082,93.3894,94500.0
2013-11-25 15:30:00,106.27,106.51,106.19,106.48,160900.0,93.3718,93.5827,93.3015,93.5563,160900.0
2013-11-26 09:30:00,106.72,106.98,106.3,106.76,51600.0,93.7672,93.9956,93.3981,93.8023,51600.0
2013-11-26 10:00:00,106.8,106.97,106.58,106.84,65200.0,93.8375,93.9868,93.6442,93.8726,65200.0
2013-11-26 10:30:00,106.8,106.83,106.31,106.37,65100.0,93.8375,93.8638,93.4069,93.4597,65100.0
2013-11-26 11:00:00,106.37,106.88,106.32,106.85,87900.0,93.4597,93.9078,93.4157,93.8814,87900.0
2013-11-26 11:30:00,106.84,107.43,106.82,107.36,41800.0,93.8726,94.391,93.855,94.3295,41800.0
2013-11-26 12:00:00,107.34,107.82,107.34,107.72,51100.0,94.3119,94.7337,94.3119,94.6458,51100.0
2013-11-26 12:30:00,107.72,107.94,107.49,107.52,72400.0,94.6458,94.8391,94.4437,94.4701,72400.0
2013-11-26 13:00:00,107.53,107.85,107.41,107.78,33900.0,94.4789,94.76,94.3734,94.6985,33900.0
2013-11-26 13:30:00,107.77,107.98,107.73,107.8,42300.0,94.6897,94.8742,94.6546,94.7161,42300.0
2013-11-26 14:00:00,107.81,107.81,107.57,107.59,44900.0,94.7249,94.7249,94.514,94.5316,44900.0
2013-11-26 14:30:00,107.59,107.68,107.59,107.62,35800.0,94.5316,94.6107,94.5316,94.5579,35800.0
2013-11-26 15:00:00,107.61,107.92,107.56,107.91,46700.0,94.5491,94.8215,94.5052,94.8127,46700.0
2013-11-26 15:30:00,107.9,108.14,107.6,107.92,295600.0,94.804,95.0148,94.5404,94.8215,295600.0
2013-11-27 09:30:00,107.94,107.94,106.81,107.51,84000.0,94.8391,94.8391,93.8462,94.4613,84000.0
2013-11-27 10:00:00,107.51,107.58,107.21,107.26,58900.0,94.4613,94.5228,94.1977,94.2416,58900.0
2013-11-27 10:30:00,107.25,107.32,106.84,106.95,70500.0,94.2328,94.2943,93.8726,93.9693,70500.0
2013-11-27 11:00:00,106.95,107.49,106.95,107.22,38900.0,93.9693,94.4437,93.9693,94.2065,38900.0
2013-11-27 11:30:00,107.23,107.3,107.13,107.16,28300.0,94.2153,94.2768,94.1274,94.1538,28300.0
2013-11-27 12:00:00,107.18,107.34,107.14,107.15,51700.0,94.1713,94.3119,94.1362,94.145,51700.0
2013-11-27 12:30:00,107.15,107.23,106.96,107.01,44200.0,94.145,94.2153,93.978,94.022,44200.0
2013-11-27 13:00:00,106.98,107.19,106.98,107.06,43200.0,93.9956,94.1801,93.9956,94.0659,43200.0
2013-11-27 13:30:00,107.04,107.06,106.96,107.02,29700.0,94.0483,94.0659,93.978,94.0308,29700.0
2013-11-27 14:00:00,106.99,107.08,106.98,107.03,30300.0,94.0044,94.0835,93.9956,94.0395,30300.0
2013-11-27 14:30:00,107.04,107.12,106.95,106.95,45800.0,94.0483,94.1186,93.9693,93.9693,45800.0
2013-11-27 15:00:00,106.98,107.02,106.92,106.98,47700.0,93.9956,94.0308,93.9429,93.9956,47700.0
2013-11-27 15:30:00,106.99,107.03,106.93,106.96,135300.0,94.0044,94.0395,93.9517,93.978,135300.0
2013-11-29 09:30:00,107.16,107.77,107.16,107.25,54500.0,94.1538,94.6897,94.1538,94.2328,54500.0
2013-11-29 10:00:00,107.25,107.52,106.9,107.38,41800.0,94.2328,94.4701,93.9253,94.3471,41800.0
2013-11-29 10:30:00,107.37,107.46,107.14,107.22,33900.0,94.3383,94.4174,94.1362,94.2065,33900.0
2013-11-29 11:00:00,107.23,107.51,107.17,107.37,41300.0,94.2153,94.4613,94.1626,94.3383,41300.0
2013-11-29 11:30:00,107.39,107.42,107.23,107.38,19800.0,94.3559,94.3822,94.2153,94.3471,19800.0
2013-11-29 12:00:00,107.38,107.43,107.3,107.42,23300.0,94.3471,94.391,94.2768,94.3822,23300.0
2013-11-29 12:30:00,107.41,107.53,106.86,107.15,81700.0,94.3734,94.4789,93.8902,94.145,81700.0
2013-12-02 09:30:00,106.9,106.98,106.59,106.73,58300.0,93.9253,93.9956,93.6529,93.776,58300.0
2013-12-02 10:00:00,106.69,106.95,106.52,106.54,68700.0,93.7408,93.9693,93.5914,93.609,68700.0
2013-12-02 10:30:00,106.62,106.62,106.24,106.4,45900.0,93.6793,93.6793,93.3454,93.486,45900.0
2013-12-02 11:00:00,106.38,106.59,106.35,106.45,49300.0,93.4684,93.6529,93.4421,93.5299,49300.0
2013-12-02 11:30:00,106.43,106.6,106.43,106.47,57700.0,93.5124,93.6617,93.5124,93.5475,57700.0
2013-12-02 12:00:00,106.47,106.73,106.39,106.69,71600.0,93.5475,93.776,93.4772,93.7408,71600.0
2013-12-02 12:30:00,106.7,106.71,106.56,106.61,18700.0,93.7496,93.7584,93.6266,93.6705,18700.0
2013-12-02 13:00:00,106.63,106.8,106.46,106.65,39200.0,93.6881,93.8375,93.5387,93.7057,39200.0
2013-12-02 13:30:00,106.65,106.79,106.39,106.46,48300.0,93.7057,93.8287,93.4772,93.5387,48300.0
2013-12-02 14:00:00,106.47,106.49,106.19,106.31,45800.0,93.5475,93.5651,93.3015,93.4069,45800.0
2013-12-02 14:30:00,106.31,106.31,106.06,106.18,66800.0,93.4069,93.4069,93.1873,93.2927,66800.0
2013-12-02 15:00:00,106.18,106.31,106.06,106.07,64700.0,93.2927,93.4069,93.1873,93.1961,64700.0
2013-12-02 15:30:00,106.07,106.08,105.65,105.75,177700.0,93.1961,93.2048,92.827,92.9149,177700.0
2013-12-03 09:30:00,105.26,105.79,105.09,105.3,104800.0,92.4844,92.95,92.335,92.5195,104800.0
2013-12-03 10:00:00,105.29,105.33,104.69,104.8,88500.0,92.5107,92.5459,91.9836,92.0802,88500.0
2013-12-03 10:30:00,104.8,105.27,104.67,104.94,79600.0,92.0802,92.4932,91.966,92.2032,79600.0
2013-12-03 11:00:00,104.95,105.13,104.71,104.89,70900.0,92.212,92.3702,92.0011,92.1593,70900.0
2013-12-03 11:30:00,104.89,104.95,104.44,104.63,65600.0,92.1593,92.212,91.7639,91.9308,65600.0
2013-12-03 12:00:00,104.63,104.69,104.49,104.55,51000.0,91.9308,91.9836,91.8078,91.8605,51000.0
2013-12-03 12:30:00,104.53,104.64,104.39,104.53,60400.0,91.843,91.9396,91.72,91.843,60400.0
2013-12-03 13:00:00,104.55,104.58,103.92,104.0,83800.0,91.8605,91.8869,91.307,91.3773,83800.0
2013-12-03 13:30:00,104.0,104.14,103.89,103.93,79800.0,91.3773,91.5003,91.2807,91.3158,79800.0
2013-12-03 14:00:00,103.95,103.97,103.49,103.52,149500.0,91.3334,91.3509,90.9292,90.9556,149500.0
2013-12-03 14:30:00,103.48,103.85,103.48,103.76,98500.0,90.9204,91.2455,90.9204,91.1664,98500.0
2013-12-03 15:00:00,103.76,103.76,103.21,103.3,168000.0,91.1664,91.1664,90.6832,90.7623,168000.0
2013-12-03 15:30:00,103.31,103.81,103.25,103.65,330600.0,90.771,91.2104,90.7183,91.0698,330600.0
2013-12-04 09:30:00,103.3,103.88,103.11,103.4,116600.0,90.7623,91.2719,90.5953,90.8501,116600.0
2013-12-04 10:00:00,103.38,103.98,103.38,103.75,89600.0,90.8326,91.3597,90.8326,91.1576,89600.0
2013-12-04 10:30:00,103.76,103.91,103.63,103.72,63600.0,91.1664,91.2982,91.0522,91.1313,63600.0
2013-12-04 11:00:00,103.71,103.81,103.59,103.71,80700.0,91.1225,91.2104,91.0171,91.1225,80700.0
2013-12-04 11:30:00,103.73,103.92,103.57,103.71,81000.0,91.1401,91.307,90.9995,91.1225,81000.0
2013-12-04 12:00:00,103.7,103.74,103.01,103.07,71900.0,91.1137,91.1489,90.5075,90.5602,71900.0
2013-12-04 12:30:00,103.07,103.37,103.06,103.26,48500.0,90.5602,90.8238,90.5514,90.7271,48500.0
2013-12-04 13:00:00,103.26,103.43,102.75,102.79,42300.0,90.7271,90.8765,90.279,90.3142,42300.0
2013-12-04 13:30:00,102.74,102.97,102.55,102.97,54800.0,90.2702,90.4723,90.1033,90.4723,54800.0
2013-12-04 14:00:00,102.99,103.29,102.93,102.95,62800.0,90.4899,90.7535,90.4372,90.4547,62800.0
2013-12-04 14:30:00,102.96,103.29,102.96,103.21,45000.0,90.4635,90.7535,90.4635,90.6832,45000.0
2013-12-04 15:00:00,103.24,103.53,103.02,103.47,50700.0,90.7095,90.9643,90.5162,90.9116,50700.0
2013-12-04 15:30:00,103.48,103.61,103.4,103.41,178000.0,90.9204,91.0346,90.8501,90.8589,178000.0
2013-12-05 09:30:00,103.23,103.68,102.63,102.97,94500.0,90.7008,91.0961,90.1736,90.4723,94500.0
2013-12-05 10:00:00,102.98,103.5,102.91,103.1,77300.0,90.4811,90.938,90.4196,90.5865,77300.0
2013-12-05 10:30:00,103.15,103.48,103.02,103.07,57600.0,90.6305,90.9204,90.5162,90.5602,57600.0
2013-12-05 11:00:00,103.07,103.39,103.01,103.27,67000.0,90.5602,90.8413,90.5075,90.7359,67000.0
2013-12-05 11:30:00,103.25,103.31,103.11,103.25,56300.0,90.7183,90.771,90.5953,90.7183,56300.0
2013-12-05 12:00:00,103.27,103.43,103.21,103.41,77000.0,90.7359,90.8765,90.6832,90.8589,77000.0
2013-12-05 12:30:00,103.41,103.57,103.36,103.52,106000.0,90.8589,90.9995,90.815,90.9556,106000.0
2013-12-05 13:00:00,103.49,103.62,103.49,103.57,97500.0,90.9292,91.0434,90.9292,90.9995,97500.0
2013-12-05 13:30:00,103.55,103.58,103.35,103.48,65300.0,90.9819,91.0083,90.8062,90.9204,65300.0
2013-12-05 14:00:00,103.5,103.52,103.29,103.38,75100.0,90.938,90.9556,90.7535,90.8326,75100.0
2013-12-05 14:30:00,103.38,103.41,103.16,103.21,45400.0,90.8326,90.8589,90.6393,90.6832,45400.0
2013-12-05 15:00:00,103.2,103.25,102.99,103.02,63400.0,90.6744,90.7183,90.4899,90.5162,63400.0
2013-12-05 15:30:00,103.02,103.28,102.86,103.04,163100.0,90.5162,90.7447,90.3757,90.5338,163100.0
2013-12-06 09:30:00,104.3,104.98,103.95,104.35,183900.0,91.6409,92.2384,91.3334,91.6848,183900.0
2013-12-06 10:00:00,104.35,104.81,104.31,104.5,164900.0,91.6848,92.089,91.6497,91.8166,164900.0
2013-12-06 10:30:00,104.48,104.48,103.92,104.27,99400.0,91.799,91.799,91.307,91.6145,99400.0
2013-12-06 11:00:00,104.27,104.42,103.98,104.32,115500.0,91.6145,91.7463,91.3597,91.6585,115500.0
2013-12-06 11:30:00,104.31,104.58,104.3,104.52,109400.0,91.6497,91.8869,91.6409,91.8342,109400.0
2013-12-06 12:00:00,104.51,104.7,104.43,104.68,95300.0,91.8254,91.9923,91.7551,91.9748,95300.0
2013-12-06 12:30:00,104.69,104.92,104.57,104.87,64800.0,91.9836,92.1856,91.8781,92.1417,64800.0
2013-12-06 13:00:00,104.83,105.0,104.8,104.95,28900.0,92.1066,92.2559,92.0802,92.212,28900.0
2013-12-06 13:30:00,104.95,105.37,104.93,105.23,107300.0,92.212,92.581,92.1944,92.458,107300.0
2013-12-06 14:00:00,105.21,105.27,105.08,105.19,33500.0,92.4404,92.4932,92.3262,92.4229,33500.0
2013-12-06 14:30:00,105.18,105.18,105.02,105.13,47900.0,92.4141,92.4141,92.2735,92.3702,47900.0
2013-12-06 15:00:00,105.15,105.39,105.09,105.35,53000.0,92.3877,92.5986,92.335,92.5635,53000.0
2013-12-06 15:30:00,105.36,105.73,105.35,105.67,247000.0,92.5722,92.8973,92.5635,92.8446,247000.0
2013-12-09 09:30:00,106.33,106.34,105.41,106.05,172100.0,93.4245,93.4333,92.6162,93.1785,172100.0
2013-12-09 10:00:00,105.99,106.01,105.19,105.38,133300.0,93.1258,93.1433,92.4229,92.5898,133300.0
2013-12-09 10:30:00,105.37,105.79,105.32,105.37,98400.0,92.581,92.95,92.5371,92.581,98400.0
2013-12-09 11:00:00,105.39,105.84,105.29,105.66,104800.0,92.5986,92.994,92.5107,92.8358,104800.0
2013-12-09 11:30:00,105.67,105.84,105.48,105.82,90300.0,92.8446,92.994,92.6777,92.9764,90300.0
2013-12-09 12:00:00,105.81,105.81,105.15,105.27,99800.0,92.9676,92.9676,92.3877,92.4932,99800.0
2013-12-09 12:30:00,105.29,105.45,105.27,105.36,37300.0,92.5107,92.6513,92.4932,92.5722,37300.0
2013-12-09 13:00:00,105.36,105.75,105.36,105.65,37000.0,92.5722,92.9149,92.5722,92.827,37000.0
2013-12-09 13:30:00,105.67,105.71,105.61,105.63,54400.0,92.8446,92.8798,92.7919,92.8095,54400.0
2013-12-09 14:00:00,105.63,105.83,105.62,105.75,60700.0,92.8095,92.9852,92.8007,92.9149,60700.0
2013-12-09 14:30:00,105.74,105.82,105.68,105.75,83500.0,92.9061,92.9764,92.8534,92.9149,83500.0
2013-12-09 15:00:00,105.76,105.81,105.75,105.78,107900.0,92.9237,92.9676,92.9149,92.9413,107900.0
2013-12-09 15:30:00,105.78,105.87,105.57,105.75,246500.0,92.9413,93.0203,92.7567,92.9149,246500.0
2013-12-10 09:30:00,105.23,105.64,104.9,105.07,142900.0,92.458,92.8183,92.1681,92.3174,142900.0
2013-12-10 10:00:00,105.07,106.0,105.07,105.98,99500.0,92.3174,93.1346,92.3174,93.117,99500.0
2013-12-10 10:30:00,105.96,106.06,105.7,105.97,58400.0,93.0994,93.1873,92.871,93.1082,58400.0
2013-12-10 11:00:00,105.94,106.02,105.44,105.63,153300.0,93.0818,93.1521,92.6425,92.8095,153300.0
2013-12-10 11:30:00,105.63,105.63,105.46,105.47,53100.0,92.8095,92.8095,92.6601,92.6689,53100.0
2013-12-10 12:00:00,105.48,105.53,105.35,105.48,44700.0,92.6777,92.7216,92.5635,92.6777,44700.0
2013-12-10 12:30:00,105.49,105.71,105.35,105.55,108600.0,92.6865,92.8798,92.5635,92.7392,108600.0
2013-12-10 13:00:00,105.55,105.65,105.39,105.4,34600.0,92.7392,92.827,92.5986,92.6074,34600.0
2013-12-10 13:30:00,105.39,105.46,105.18,105.23,38200.0,92.5986,92.6601,92.4141,92.458,38200.0
2013-12-10 14:00:00,105.24,105.34,105.13,105.26,46900.0,92.4668,92.5547,92.3702,92.4844,46900.0
2013-12-10 14:30:00,105.28,105.44,105.19,105.4,57400.0,92.5019,92.6425,92.4229,92.6074,57400.0
2013-12-10 15:00:00,105.42,105.49,105.32,105.39,87300.0,92.625,92.6865,92.5371,92.5986,87300.0
2013-12-10 15:30:00,105.39,105.42,105.04,105.05,182400.0,92.5986,92.625,92.2911,92.2999,182400.0
2013-12-11 09:30:00,103.89,105.48,103.89,104.82,129800.0,91.2807,92.6777,91.2807,92.0978,129800.0
2013-12-11 10:00:00,104.82,104.95,104.42,104.42,124600.0,92.0978,92.212,91.7463,91.7463,124600.0
2013-12-11 10:30:00,104.38,104.74,104.38,104.7,45200.0,91.7112,92.0275,91.7112,91.9923,45200.0
2013-12-11 11:00:00,104.69,104.77,104.44,104.54,45900.0,91.9836,92.0538,91.7639,91.8518,45900.0
2013-12-11 11:30:00,104.54,104.57,104.1,104.34,52500.0,91.8518,91.8781,91.4652,91.676,52500.0
2013-12-11 12:00:00,104.31,104.31,104.0,104.06,40300.0,91.6497,91.6497,91.3773,91.43,40300.0
2013-12-11 12:30:00,104.05,104.46,104.01,104.25,34000.0,91.4212,91.7815,91.3861,91.597,34000.0
2013-12-11 13:00:00,104.26,104.27,104.0,104.01,62800.0,91.6057,91.6145,91.3773,91.3861,62800.0
2013-12-11 13:30:00,104.02,104.31,103.99,104.25,54300.0,91.3949,91.6497,91.3685,91.597,54300.0
2013-12-11 14:00:00,104.26,104.26,103.87,103.98,69300.0,91.6057,91.6057,91.2631,91.3597,69300.0
2013-12-11 14:30:00,103.98,104.04,103.86,103.94,84400.0,91.3597,91.4124,91.2543,91.3246,84400.0
2013-12-11 15:00:00,103.94,104.0,103.62,103.66,101400.0,91.3246,91.3773,91.0434,91.0786,101400.0
2013-12-11 15:30:00,103.66,103.69,103.23,103.24,405000.0,91.0786,91.1049,90.7008,90.7095,405000.0
2013-12-12 09:30:00,103.22,103.56,102.76,103.06,125300.0,90.692,90.9907,90.2878,90.5514,125300.0
2013-12-12 10:00:00,103.06,103.46,102.9,103.2,104400.0,90.5514,90.9028,90.4108,90.6744,104400.0
2013-12-12 10:30:00,103.19,103.21,102.99,103.18,146400.0,90.6656,90.6832,90.4899,90.6568,146400.0
2013-12-12 11:00:00,103.18,103.35,103.03,103.11,78700.0,90.6568,90.8062,90.525,90.5953,78700.0
2013-12-12 11:30:00,103.11,103.31,103.08,103.12,60700.0,90.5953,90.771,90.569,90.6041,60700.0
2013-12-12 12:00:00,103.12,103.25,102.86,103.06,46100.0,90.6041,90.7183,90.3757,90.5514,46100.0
2013-12-12 12:30:00,103.08,103.08,102.82,103.0,53000.0,90.569,90.569,90.3405,90.4987,53000.0
2013-12-12 13:00:00,102.98,103.29,102.96,103.09,40900.0,90.4811,90.7535,90.4635,90.5778,40900.0
2013-12-12 13:30:00,103.1,103.23,103.06,103.08,49500.0,90.5865,90.7008,90.5514,90.569,49500.0
2013-12-12 14:00:00,103.1,103.34,102.99,103.03,84500.0,90.5865,90.7974,90.4899,90.525,84500.0
2013-12-12 14:30:00,103.03,103.17,102.95,103.08,79100.0,90.525,90.648,90.4547,90.569,79100.0
2013-12-12 15:00:00,103.08,103.27,103.02,103.1,84300.0,90.569,90.7359,90.5162,90.5865,84300.0
2013-12-12 15:30:00,103.09,103.17,102.75,102.84,237700.0,90.5778,90.648,90.279,90.3581,237700.0
2013-12-13 09:30:00,102.89,103.35,102.67,102.78,52500.0,90.6444,91.0496,90.4506,90.5475,52500.0
2013-12-13 10:00:00,102.84,102.99,102.53,102.59,59200.0,90.6003,90.7325,90.3272,90.3801,59200.0
2013-12-13 10:30:00,102.59,102.91,102.53,102.61,79800.0,90.3801,90.662,90.3272,90.3977,79800.0
2013-12-13 11:00:00,102.63,102.98,102.63,102.82,55400.0,90.4153,90.7237,90.4153,90.5827,55400.0
2013-12-13 11:30:00,102.81,103.03,102.74,102.79,48000.0,90.5739,90.7677,90.5122,90.5563,48000.0
2013-12-13 12:00:00,102.8,103.03,102.79,102.99,70800.0,90.5651,90.7677,90.5563,90.7325,70800.0
2013-12-13 12:30:00,102.99,103.08,102.9,103.0,36900.0,90.7325,90.8118,90.6532,90.7413,36900.0
2013-12-13 13:00:00,103.0,103.06,102.81,102.92,41600.0,90.7413,90.7941,90.5739,90.6708,41600.0
2013-12-13 13:30:00,102.94,103.03,102.85,102.86,54000.0,90.6884,90.7677,90.6091,90.6179,54000.0
2013-12-13 14:00:00,102.9,102.9,102.54,102.66,83000.0,90.6532,90.6532,90.336,90.4418,83000.0
2013-12-13 14:30:00,102.7,102.73,102.59,102.65,51200.0,90.477,90.5034,90.3801,90.4329,51200.0
2013-12-13 15:00:00,102.66,102.87,102.56,102.77,70200.0,90.4418,90.6268,90.3537,90.5387,70200.0
2013-12-13 15:30:00,102.77,102.79,102.44,102.58,192500.0,90.5387,90.5563,90.2479,90.3713,192500.0
2013-12-16 09:30:00,102.84,102.99,102.69,102.82,93200.0,90.6003,90.7325,90.4682,90.5827,93200.0
2013-12-16 10:00:00,102.84,102.86,102.53,102.53,53400.0,90.6003,90.6179,90.3272,90.3272,53400.0
2013-12-16 10:30:00,102.57,102.57,102.25,102.45,57800.0,90.3625,90.3625,90.0805,90.2567,57800.0
2013-12-16 11:00:00,102.48,102.54,102.36,102.48,73500.0,90.2832,90.336,90.1775,90.2832,73500.0
2013-12-16 11:30:00,102.49,102.78,102.37,102.56,119600.0,90.292,90.5475,90.1863,90.3537,119600.0
2013-12-16 12:00:00,102.59,102.63,102.36,102.5,65500.0,90.3801,90.4153,90.1775,90.3008,65500.0
2013-12-16 12:30:00,102.5,102.62,102.35,102.48,76500.0,90.3008,90.4065,90.1686,90.2832,76500.0
2013-12-16 13:00:00,102.51,102.52,102.31,102.4,50900.0,90.3096,90.3184,90.1334,90.2127,50900.0
2013-12-16 13:30:00,102.4,102.48,102.31,102.45,62900.0,90.2127,90.2832,90.1334,90.2567,62900.0
2013-12-16 14:00:00,102.45,102.53,102.38,102.48,77200.0,90.2567,90.3272,90.1951,90.2832,77200.0
2013-12-16 14:30:00,102.5,102.5,102.33,102.35,77000.0,90.3008,90.3008,90.151,90.1686,77000.0
2013-12-16 15:00:00,102.34,102.35,102.07,102.07,122800.0,90.1598,90.1686,89.922,89.922,122800.0
2013-12-16 15:30:00,102.07,102.13,101.99,102.11,310700.0,89.922,89.9748,89.8515,89.9572,310700.0
2013-12-17 09:30:00,102.46,102.69,101.72,102.09,179900.0,90.2656,90.4682,89.6136,89.9396,179900.0
2013-12-17 10:00:00,102.08,102.08,101.34,101.74,190800.0,89.9308,89.9308,89.2789,89.6312,190800.0
2013-12-17 10:30:00,101.75,101.82,101.47,101.8,146600.0,89.6401,89.7017,89.3934,89.6841,146600.0
2013-12-17 11:00:00,101.8,101.82,101.59,101.63,67800.0,89.6841,89.7017,89.4991,89.5343,67800.0
2013-12-17 11:30:00,101.66,101.83,101.58,101.74,81900.0,89.5608,89.7105,89.4903,89.6312,81900.0
2013-12-17 12:00:00,101.72,101.82,101.6,101.65,77700.0,89.6136,89.7017,89.5079,89.552,77700.0
2013-12-17 12:30:00,101.65,101.72,101.63,101.63,70700.0,89.552,89.6136,89.5343,89.5343,70700.0
2013-12-17 13:00:00,101.63,101.84,101.58,101.65,95300.0,89.5343,89.7193,89.4903,89.552,95300.0
2013-12-17 13:30:00,101.67,101.81,101.64,101.79,115600.0,89.5696,89.6929,89.5431,89.6753,115600.0
2013-12-17 14:00:00,101.8,102.14,101.77,102.03,153900.0,89.6841,89.9836,89.6577,89.8867,153900.0
2013-12-17 14:30:00,102.06,102.08,101.89,102.07,98500.0,89.9132,89.9308,89.7634,89.922,98500.0
2013-12-17 15:00:00,102.08,102.52,101.99,102.48,134000.0,89.9308,90.3184,89.8515,90.2832,134000.0
2013-12-17 15:30:00,102.48,102.49,102.04,102.05,242700.0,90.2832,90.292,89.8955,89.9044,242700.0
2013-12-18 09:30:00,102.39,102.39,101.7,101.94,80300.0,90.2039,90.2039,89.596,89.8074,80300.0
2013-12-18 10:00:00,101.98,102.08,101.83,101.93,109800.0,89.8427,89.9308,89.7105,89.7986,109800.0
2013-12-18 10:30:00,101.93,102.06,101.84,102.02,78200.0,89.7986,89.9132,89.7193,89.8779,78200.0
2013-12-18 11:00:00,102.03,102.05,101.97,102.03,63800.0,89.8867,89.9044,89.8339,89.8867,63800.0
2013-12-18 11:30:00,102.03,102.05,101.9,102.01,57800.0,89.8867,89.9044,89.7722,89.8691,57800.0
2013-12-18 12:00:00,102.02,102.26,101.95,102.24,79100.0,89.8779,90.0894,89.8163,90.0717,79100.0
2013-12-18 12:30:00,102.27,102.68,102.26,102.43,94100.0,90.0982,90.4594,90.0894,90.2391,94100.0
2013-12-18 13:00:00,102.45,102.45,102.11,102.26,76500.0,90.2567,90.2567,89.9572,90.0894,76500.0
2013-12-18 13:30:00,102.25,103.26,102.24,103.14,121300.0,90.0805,90.9703,90.0717,90.8646,121300.0
2013-12-18 14:00:00,102.95,103.71,101.79,103.13,155600.0,90.6972,91.3668,89.6753,90.8558,155600.0
2013-12-18 14:30:00,103.15,103.77,103.05,103.52,130600.0,90.8734,91.4196,90.7853,91.1994,130600.0
2013-12-18 15:00:00,103.52,103.74,103.26,103.53,128500.0,91.1994,91.3932,90.9703,91.2082,128500.0
2013-12-18 15:30:00,103.54,104.11,103.45,104.11,176100.0,91.217,91.7192,91.1377,91.7192,176100.0
2013-12-19 09:30:00,103.9,104.0,103.15,103.25,91700.0,91.5342,91.6223,90.8734,90.9615,91700.0
2013-12-19 10:00:00,103.17,103.48,103.08,103.4,64100.0,90.8911,91.1642,90.8118,91.0937,64100.0
2013-12-19 10:30:00,103.4,103.44,103.21,103.3,61000.0,91.0937,91.1289,90.9263,91.0056,61000.0
2013-12-19 11:00:00,103.34,103.39,102.89,103.08,56200.0,91.0408,91.0849,90.6444,90.8118,56200.0
2013-12-19 11:30:00,103.04,103.32,103.04,103.2,59000.0,90.7765,91.0232,90.7765,90.9175,59000.0
2013-12-19 12:00:00,103.19,103.22,103.01,103.09,76800.0,90.9087,90.9351,90.7501,90.8206,76800.0
2013-12-19 12:30:00,103.09,103.14,103.0,103.1,36000.0,90.8206,90.8646,90.7413,90.8294,36000.0
2013-12-19 13:00:00,103.1,103.17,103.0,103.09,58600.0,90.8294,90.8911,90.7413,90.8206,58600.0
2013-12-19 13:30:00,103.08,103.13,103.01,103.06,55400.0,90.8118,90.8558,90.7501,90.7941,55400.0
2013-12-19 14:00:00,103.05,103.06,102.84,102.92,56600.0,90.7853,90.7941,90.6003,90.6708,56600.0
2013-12-19 14:30:00,102.92,103.08,102.89,103.01,67200.0,90.6708,90.8118,90.6444,90.7501,67200.0
2013-12-19 15:00:00,103.01,103.03,102.92,102.97,104200.0,90.7501,90.7677,90.6708,90.7149,104200.0
2013-12-19 15:30:00,102.95,103.02,102.81,102.95,249900.0,90.6972,90.7589,90.5739,90.6972,249900.0
2013-12-20 09:30:00,102.65,103.09,102.55,102.91,399400.0,90.4329,90.8206,90.3448,90.662,399400.0
2013-12-20 10:00:00,102.91,103.07,102.65,102.99,101200.0,90.662,90.803,90.4329,90.7325,101200.0
2013-12-20 10:30:00,102.96,103.2,102.9,102.93,65700.0,90.706,90.9175,90.6532,90.6796,65700.0
2013-12-20 11:00:00,102.9,103.2,102.85,103.15,84800.0,90.6532,90.9175,90.6091,90.8734,84800.0
2013-12-20 11:30:00,103.17,103.73,103.15,103.62,61300.0,90.8911,91.3844,90.8734,91.2875,61300.0
2013-12-20 12:00:00,103.59,103.94,103.57,103.91,71900.0,91.2611,91.5694,91.2434,91.543,71900.0
2013-12-20 12:30:00,103.88,104.04,103.84,103.86,72000.0,91.5166,91.6575,91.4813,91.4989,72000.0
2013-12-20 13:00:00,103.83,104.04,103.82,104.0,40800.0,91.4725,91.6575,91.4637,91.6223,40800.0
2013-12-20 13:30:00,104.0,104.28,103.94,104.24,97100.0,91.6223,91.8689,91.5694,91.8337,97100.0
2013-12-20 14:00:00,104.25,104.56,104.17,104.53,62500.0,91.8425,92.1156,91.772,92.0892,62500.0
2013-12-20 14:30:00,104.52,104.53,104.18,104.2,117100.0,92.0804,92.0892,91.7808,91.7985,117100.0
2013-12-20 15:00:00,104.18,104.29,104.07,104.24,106000.0,91.7808,91.8778,91.6839,91.8337,106000.0
2013-12-20 15:30:00,104.24,104.43,104.15,104.26,242200.0,91.8337,92.0011,91.7544,91.8513,242200.0
2013-12-23 09:30:00,105.05,105.06,104.22,104.26,91100.0,92.5473,92.5561,91.8161,91.8513,91100.0
2013-12-23 10:00:00,104.32,104.48,103.98,104.16,71100.0,91.9042,92.0451,91.6047,91.7632,71100.0
2013-12-23 10:30:00,104.07,104.2,103.93,104.1,60800.0,91.6839,91.7985,91.5606,91.7104,60800.0
2013-12-23 11:00:00,104.07,104.19,103.93,104.01,140800.0,91.6839,91.7897,91.5606,91.6311,140800.0
2013-12-23 11:30:00,104.0,104.12,103.83,103.97,66600.0,91.6223,91.728,91.4725,91.5958,66600.0
2013-12-23 12:00:00,103.94,104.15,103.91,104.04,46200.0,91.5694,91.7544,91.543,91.6575,46200.0
2013-12-23 12:30:00,104.06,104.2,104.03,104.14,34300.0,91.6751,91.7985,91.6487,91.7456,34300.0
2013-12-23 13:00:00,104.09,104.2,103.99,104.19,46100.0,91.7016,91.7985,91.6135,91.7897,46100.0
2013-12-23 13:30:00,104.19,104.27,104.08,104.2,56800.0,91.7897,91.8601,91.6927,91.7985,56800.0
2013-12-23 14:00:00,104.21,104.43,104.14,104.17,60700.0,91.8073,92.0011,91.7456,91.772,60700.0
2013-12-23 14:30:00,104.19,104.34,104.16,104.3,50600.0,91.7897,91.9218,91.7632,91.8866,50600.0
2013-12-23 15:00:00,104.28,104.32,104.16,104.29,64600.0,91.8689,91.9042,91.7632,91.8778,64600.0
2013-12-23 15:30:00,104.29,104.38,104.17,104.32,163200.0,91.8778,91.957,91.772,91.9042,163200.0
2013-12-24 09:30:00,104.13,104.73,103.83,104.73,46500.0,91.7368,92.2654,91.4725,92.2654,46500.0
2013-12-24 10:00:00,104.71,104.85,104.58,104.8,27800.0,92.2478,92.3711,92.1332,92.3271,27800.0
2013-12-24 10:30:00,104.8,104.95,104.74,104.93,36900.0,92.3271,92.4592,92.2742,92.4416,36900.0
2013-12-24 11:00:00,104.92,104.97,104.8,104.85,25600.0,92.4328,92.4768,92.3271,92.3711,25600.0
2013-12-24 11:30:00,104.83,104.97,104.79,104.91,50000.0,92.3535,92.4768,92.3182,92.424,50000.0
2013-12-24 12:00:00,104.91,104.92,104.7,104.78,54900.0,92.424,92.4328,92.239,92.3094,54900.0
2013-12-24 12:30:00,104.79,104.97,104.75,104.91,169700.0,92.3182,92.4768,92.283,92.424,169700.0
2013-12-26 09:30:00,105.03,105.18,104.34,104.39,106300.0,92.5297,92.6618,91.9218,91.9659,106300.0
2013-12-26 10:00:00,104.39,104.61,104.37,104.52,164800.0,91.9659,92.1597,91.9482,92.0804,164800.0
2013-12-26 10:30:00,104.52,104.75,104.52,104.72,113900.0,92.0804,92.283,92.0804,92.2566,113900.0
2013-12-26 11:00:00,104.74,104.74,104.51,104.7,23800.0,92.2742,92.2742,92.0716,92.239,23800.0
2013-12-26 11:30:00,104.71,104.89,104.66,104.86,16400.0,92.2478,92.4063,92.2037,92.3799,16400.0
2013-12-26 12:00:00,104.86,104.89,104.78,104.83,24600.0,92.3799,92.4063,92.3094,92.3535,24600.0
2013-12-26 12:30:00,104.83,104.89,104.71,104.73,28800.0,92.3535,92.4063,92.2478,92.2654,28800.0
2013-12-26 13:00:00,104.74,104.81,104.66,104.7,27000.0,92.2742,92.3359,92.2037,92.239,27000.0
2013-12-26 13:30:00,104.7,104.8,104.64,104.76,51100.0,92.239,92.3271,92.1861,92.2918,51100.0
2013-12-26 14:00:00,104.76,104.8,104.69,104.77,26300.0,92.2918,92.3271,92.2301,92.3006,26300.0
2013-12-26 14:30:00,104.77,104.79,104.67,104.74,30000.0,92.3006,92.3182,92.2125,92.2742,30000.0
2013-12-26 15:00:00,104.72,104.8,104.63,104.7,43500.0,92.2566,92.3271,92.1773,92.239,43500.0
2013-12-26 15:30:00,104.68,104.8,104.64,104.69,129700.0,92.2213,92.3271,92.1861,92.2301,129700.0
2013-12-27 09:30:00,105.09,105.31,104.83,104.97,53000.0,92.5825,92.7764,92.3535,92.4768,53000.0
2013-12-27 10:00:00,104.92,105.28,104.92,105.24,45500.0,92.4328,92.7499,92.4328,92.7147,45500.0
2013-12-27 10:30:00,105.22,105.3,104.67,104.75,69100.0,92.6971,92.7675,92.2125,92.283,69100.0
2013-12-27 11:00:00,104.77,105.08,104.77,104.98,19500.0,92.3006,92.5737,92.3006,92.4856,19500.0
2013-12-27 11:30:00,105.01,105.1,104.9,104.98,33500.0,92.5121,92.5914,92.4152,92.4856,33500.0
2013-12-27 12:00:00,104.98,105.06,104.72,104.74,35000.0,92.4856,92.5561,92.2566,92.2742,35000.0
2013-12-27 12:30:00,104.73,104.76,104.47,104.56,29100.0,92.2654,92.2918,92.0363,92.1156,29100.0
2013-12-27 13:00:00,104.53,104.58,104.45,104.53,21500.0,92.0892,92.1332,92.0187,92.0892,21500.0
2013-12-27 13:30:00,104.55,104.61,104.49,104.58,19300.0,92.1068,92.1597,92.054,92.1332,19300.0
2013-12-27 14:00:00,104.59,104.6,104.33,104.43,70700.0,92.1421,92.1509,91.913,92.0011,70700.0
2013-12-27 14:30:00,104.43,104.49,104.34,104.35,46900.0,92.0011,92.054,91.9218,91.9306,46900.0
2013-12-27 15:00:00,104.35,104.46,104.33,104.46,48100.0,91.9306,92.0275,91.913,92.0275,48100.0
2013-12-27 15:30:00,104.46,104.57,104.41,104.48,95500.0,92.0275,92.1244,91.9835,92.0451,95500.0
2013-12-30 09:30:00,104.37,104.54,103.95,103.99,87900.0,91.9482,92.098,91.5782,91.6135,87900.0
2013-12-30 10:00:00,104.05,104.28,104.04,104.14,63300.0,91.6663,91.8689,91.6575,91.7456,63300.0
2013-12-30 10:30:00,104.15,104.26,104.1,104.1,66400.0,91.7544,91.8513,91.7104,91.7104,66400.0
2013-12-30 11:00:00,104.11,104.37,104.04,104.28,87300.0,91.7192,91.9482,91.6575,91.8689,87300.0
2013-12-30 11:30:00,104.29,104.39,104.19,104.28,42500.0,91.8778,91.9659,91.7897,91.8689,42500.0
2013-12-30 12:00:00,104.27,104.29,104.06,104.09,42400.0,91.8601,91.8778,91.6751,91.7016,42400.0
2013-12-30 12:30:00,104.08,104.25,104.05,104.21,34600.0,91.6927,91.8425,91.6663,91.8073,34600.0
2013-12-30 13:00:00,104.22,104.28,104.16,104.16,27900.0,91.8161,91.8689,91.7632,91.7632,27900.0
2013-12-30 13:30:00,104.17,104.22,104.06,104.16,40600.0,91.772,91.8161,91.6751,91.7632,40600.0
2013-12-30 14:00:00,104.14,104.21,104.06,104.15,43800.0,91.7456,91.8073,91.6751,91.7544,43800.0
2013-12-30 14:30:00,104.12,104.2,104.12,104.16,52500.0,91.728,91.7985,91.728,91.7632,52500.0
2013-12-30 15:00:00,104.17,104.18,104.03,104.04,68400.0,91.772,91.7808,91.6487,91.6575,68400.0
2013-12-30 15:30:00,104.05,104.14,103.99,104.1,143300.0,91.6663,91.7456,91.6135,91.7104,143300.0
2013-12-31 09:30:00,104.29,104.55,103.9,104.06,63100.0,91.8778,92.1068,91.5342,91.6751,63100.0
2013-12-31 10:00:00,104.09,104.16,103.95,104.13,52700.0,91.7016,91.7632,91.5782,91.7368,52700.0
2013-12-31 10:30:00,104.12,104.36,104.11,104.25,61800.0,91.728,91.9394,91.7192,91.8425,61800.0
2013-12-31 11:00:00,104.3,104.41,104.25,104.26,139100.0,91.8866,91.9835,91.8425,91.8513,139100.0
2013-12-31 11:30:00,104.28,104.37,104.23,104.36,48200.0,91.8689,91.9482,91.8249,91.9394,48200.0
2013-12-31 12:00:00,104.36,104.37,104.2,104.26,27400.0,91.9394,91.9482,91.7985,91.8513,27400.0
2013-12-31 12:30:00,104.27,104.45,104.26,104.33,35800.0,91.8601,92.0187,91.8513,91.913,35800.0
2013-12-31 13:00:00,104.35,104.36,104.24,104.32,68400.0,91.9306,91.9394,91.8337,91.9042,68400.0
2013-12-31 13:30:00,104.32,104.35,104.25,104.3,30000.0,91.9042,91.9306,91.8425,91.8866,30000.0
2013-12-31 14:00:00,104.3,104.34,104.22,104.24,47100.0,91.8866,91.9218,91.8161,91.8337,47100.0
2013-12-31 14:30:00,104.24,104.27,103.95,104.01,73700.0,91.8337,91.8601,91.5782,91.6311,73700.0
2013-12-31 15:00:00,104.0,104.13,103.87,104.1,66400.0,91.6223,91.7368,91.5077,91.7104,66400.0
2013-12-31 15:30:00,104.1,104.3,104.08,104.27,184600.0,91.7104,91.8866,91.6927,91.8601,184600.0
2014-01-02 09:30:00,103.58,104.28,103.41,104.14,102300.0,91.2523,91.8689,91.1025,91.7456,102300.0
2014-01-02 10:00:00,104.11,104.27,103.82,104.04,95300.0,91.7192,91.8601,91.4637,91.6575,95300.0
2014-01-02 10:30:00,104.09,104.43,104.02,104.31,63900.0,91.7016,92.0011,91.6399,91.8954,63900.0
2014-01-02 11:00:00,104.31,104.35,104.04,104.12,45900.0,91.8954,91.9306,91.6575,91.728,45900.0
2014-01-02 11:30:00,104.12,104.14,103.68,103.84,65900.0,91.728,91.7456,91.3404,91.4813,65900.0
2014-01-02 12:00:00,103.84,103.89,103.71,103.81,40400.0,91.4813,91.5254,91.3668,91.4549,40400.0
2014-01-02 12:30:00,103.81,103.85,103.64,103.77,38500.0,91.4549,91.4901,91.3051,91.4196,38500.0
2014-01-02 13:00:00,103.79,103.82,103.5,103.61,45500.0,91.4373,91.4637,91.1818,91.2787,45500.0
2014-01-02 13:30:00,103.59,103.74,103.56,103.61,42300.0,91.2611,91.3932,91.2346,91.2787,42300.0
2014-01-02 14:00:00,103.63,103.88,103.56,103.65,50500.0,91.2963,91.5166,91.2346,91.3139,50500.0
2014-01-02 14:30:00,103.62,103.86,103.62,103.63,75300.0,91.2875,91.4989,91.2875,91.2963,75300.0
2014-01-02 15:00:00,103.67,103.92,103.63,103.83,85500.0,91.3315,91.5518,91.2963,91.4725,85500.0
2014-01-02 15:30:00,103.81,104.03,103.76,103.8,193400.0,91.4549,91.6487,91.4108,91.4461,193400.0
2014-01-03 09:30:00,104.1,104.28,103.87,104.03,61200.0,91.7104,91.8689,91.5077,91.6487,61200.0
2014-01-03 10:00:00,104.06,104.24,103.85,104.18,52100.0,91.6751,91.8337,91.4901,91.7808,52100.0
2014-01-03 10:30:00,104.17,104.22,103.92,104.09,55400.0,91.772,91.8161,91.5518,91.7016,55400.0
2014-01-03 11:00:00,104.11,104.2,103.81,103.84,31500.0,91.7192,91.7985,91.4549,91.4813,31500.0
2014-01-03 11:30:00,103.87,104.04,103.79,103.83,26100.0,91.5077,91.6575,91.4373,91.4725,26100.0
2014-01-03 12:00:00,103.83,104.03,103.79,103.96,27400.0,91.4725,91.6487,91.4373,91.587,27400.0
2014-01-03 12:30:00,103.97,103.99,103.88,103.89,34900.0,91.5958,91.6135,91.5166,91.5254,34900.0
2014-01-03 13:00:00,103.91,103.95,103.84,103.89,38700.0,91.543,91.5782,91.4813,91.5254,38700.0
2014-01-03 13:30:00,103.91,103.93,103.78,103.91,26000.0,91.543,91.5606,91.4285,91.543,26000.0
2014-01-03 14:00:00,103.91,104.02,103.86,103.95,40200.0,91.543,91.6399,91.4989,91.5782,40200.0
2014-01-03 14:30:00,103.94,104.13,103.88,104.08,37700.0,91.5694,91.7368,91.5166,91.6927,37700.0
2014-01-03 15:00:00,104.07,104.28,104.02,104.2,76100.0,91.6839,91.8689,91.6399,91.7985,76100.0
2014-01-03 15:30:00,104.21,104.29,103.91,103.92,157100.0,91.8073,91.8778,91.543,91.5518,157100.0
2014-01-06 09:30:00,101.41,102.68,101.22,102.3,286800.0,89.3405,90.4594,89.1731,90.1246,286800.0
2014-01-06 10:00:00,102.3,102.56,101.96,102.0,161100.0,90.1246,90.3537,89.8251,89.8603,161100.0
2014-01-06 10:30:00,101.99,102.1,101.71,101.79,157400.0,89.8515,89.9484,89.6048,89.6753,157400.0
2014-01-06 11:00:00,101.78,101.88,101.64,101.79,108200.0,89.6665,89.7546,89.5431,89.6753,108200.0
2014-01-06 11:30:00,101.8,101.95,101.76,101.83,86300.0,89.6841,89.8163,89.6489,89.7105,86300.0
2014-01-06 12:00:00,101.8,102.01,101.77,101.92,82200.0,89.6841,89.8691,89.6577,89.7898,82200.0
2014-01-06 12:30:00,101.92,102.05,101.84,101.92,119700.0,89.7898,89.9044,89.7193,89.7898,119700.0
2014-01-06 13:00:00,101.93,102.1,101.89,102.03,112400.0,89.7986,89.9484,89.7634,89.8867,112400.0
2014-01-06 13:30:00,102.02,102.39,101.98,102.33,112500.0,89.8779,90.2039,89.8427,90.151,112500.0
2014-01-06 14:00:00,102.31,102.45,102.21,102.27,66500.0,90.1334,90.2567,90.0453,90.0982,66500.0
2014-01-06 14:30:00,102.27,102.41,102.25,102.35,70100.0,90.0982,90.2215,90.0805,90.1686,70100.0
2014-01-06 15:00:00,102.36,102.52,102.26,102.45,104800.0,90.1775,90.3184,90.0894,90.2567,104800.0
2014-01-06 15:30:00,102.45,102.5,102.26,102.28,277700.0,90.2567,90.3008,90.0894,90.107,277700.0
2014-01-07 09:30:00,102.48,103.31,102.34,102.96,119500.0,90.2832,91.0144,90.1598,90.706,119500.0
2014-01-07 10:00:00,102.93,103.5,102.93,103.49,113300.0,90.6796,91.1818,90.6796,91.173,113300.0
2014-01-07 10:30:00,103.47,103.81,103.35,103.78,107700.0,91.1553,91.4549,91.0496,91.4285,107700.0
2014-01-07 11:00:00,103.77,103.84,103.5,103.55,80400.0,91.4196,91.4813,91.1818,91.2258,80400.0
2014-01-07 11:30:00,103.52,103.68,103.4,103.4,76600.0,91.1994,91.3404,91.0937,91.0937,76600.0
2014-01-07 12:00:00,103.39,103.44,103.25,103.42,56500.0,91.0849,91.1289,90.9615,91.1113,56500.0
2014-01-07 12:30:00,103.42,103.5,103.37,103.4,78200.0,91.1113,91.1818,91.0673,91.0937,78200.0
2014-01-07 13:00:00,103.41,103.6,103.37,103.4,43600.0,91.1025,91.2699,91.0673,91.0937,43600.0
2014-01-07 13:30:00,103.37,103.5,103.23,103.23,52700.0,91.0673,91.1818,90.9439,90.9439,52700.0
2014-01-07 14:00:00,103.23,103.3,103.1,103.27,61800.0,90.9439,91.0056,90.8294,90.9792,61800.0
2014-01-07 14:30:00,103.27,103.41,103.2,103.23,69900.0,90.9792,91.1025,90.9175,90.9439,69900.0
2014-01-07 15:00:00,103.23,103.38,103.22,103.31,95900.0,90.9439,91.0761,90.9351,91.0144,95900.0
2014-01-07 15:30:00,103.31,103.46,103.23,103.29,212300.0,91.0144,91.1465,90.9439,90.9968,212300.0
2014-01-08 09:30:00,103.15,103.61,102.81,103.16,97900.0,90.8734,91.2787,90.5739,90.8822,97900.0
2014-01-08 10:00:00,103.1,104.11,103.05,104.1,186300.0,90.8294,91.7192,90.7853,91.7104,186300.0
2014-01-08 10:30:00,104.1,104.21,103.94,104.05,89600.0,91.7104,91.8073,91.5694,91.6663,89600.0
2014-01-08 11:00:00,104.08,104.29,103.98,104.18,69800.0,91.6927,91.8778,91.6047,91.7808,69800.0
2014-01-08 11:30:00,104.15,104.55,104.12,104.49,75900.0,91.7544,92.1068,91.728,92.054,75900.0
2014-01-08 12:00:00,104.46,104.52,104.08,104.09,38800.0,92.0275,92.0804,91.6927,91.7016,38800.0
2014-01-08 12:30:00,104.1,104.25,103.95,103.99,36500.0,91.7104,91.8425,91.5782,91.6135,36500.0
2014-01-08 13:00:00,104.02,104.29,103.87,104.05,30000.0,91.6399,91.8778,91.5077,91.6663,30000.0
2014-01-08 13:30:00,104.04,104.08,103.85,103.94,36600.0,91.6575,91.6927,91.4901,91.5694,36600.0
2014-01-08 14:00:00,103.92,104.13,103.81,104.09,161500.0,91.5518,91.7368,91.4549,91.7016,161500.0
2014-01-08 14:30:00,104.09,104.27,104.05,104.16,75900.0,91.7016,91.8601,91.6663,91.7632,75900.0
2014-01-08 15:00:00,104.17,104.2,103.82,103.82,72500.0,91.772,91.7985,91.4637,91.4637,72500.0
2014-01-08 15:30:00,103.84,104.21,103.83,104.13,254000.0,91.4813,91.8073,91.4725,91.7368,254000.0
2014-01-09 09:30:00,105.0,105.04,104.14,104.51,67600.0,92.5033,92.5385,91.7456,92.0716,67600.0
2014-01-09 10:00:00,104.5,104.82,104.07,104.1,101600.0,92.0628,92.3447,91.6839,91.7104,101600.0
2014-01-09 10:30:00,104.12,104.32,103.88,104.14,89400.0,91.728,91.9042,91.5166,91.7456,89400.0
2014-01-09 11:00:00,104.1,104.29,103.91,104.23,83500.0,91.7104,91.8778,91.543,91.8249,83500.0
2014-01-09 11:30:00,104.22,104.49,104.16,104.47,70500.0,91.8161,92.054,91.7632,92.0363,70500.0
2014-01-09 12:00:00,104.48,104.76,104.46,104.68,70000.0,92.0451,92.2918,92.0275,92.2213,70000.0
2014-01-09 12:30:00,104.68,104.84,104.68,104.84,39800.0,92.2213,92.3623,92.2213,92.3623,39800.0
2014-01-09 13:00:00,104.87,104.87,104.68,104.74,60300.0,92.3887,92.3887,92.2213,92.2742,60300.0
2014-01-09 13:30:00,104.73,104.81,104.58,104.71,55600.0,92.2654,92.3359,92.1332,92.2478,55600.0
2014-01-09 14:00:00,104.71,104.78,104.53,104.74,94900.0,92.2478,92.3094,92.0892,92.2742,94900.0
2014-01-09 14:30:00,104.71,104.73,104.56,104.64,121700.0,92.2478,92.2654,92.1156,92.1861,121700.0
2014-01-09 15:00:00,104.65,104.83,104.63,104.77,133200.0,92.1949,92.3535,92.1773,92.3006,133200.0
2014-01-09 15:30:00,104.77,105.08,104.77,105.0,276100.0,92.3006,92.5737,92.3006,92.5033,276100.0
2014-01-10 09:30:00,105.8,106.0,105.19,105.43,114400.0,93.208,93.3842,92.6706,92.8821,114400.0
2014-01-10 10:00:00,105.38,105.75,105.12,105.56,126600.0,92.838,93.164,92.609,92.9966,126600.0
2014-01-10 10:30:00,105.58,105.73,105.42,105.46,76300.0,93.0142,93.1464,92.8733,92.9085,76300.0
2014-01-10 11:00:00,105.43,105.46,105.01,105.28,52500.0,92.8821,92.9085,92.5121,92.7499,52500.0
2014-01-10 11:30:00,105.25,105.31,104.94,105.17,61900.0,92.7235,92.7764,92.4504,92.653,61900.0
2014-01-10 12:00:00,105.22,105.47,105.18,105.26,43400.0,92.6971,92.9173,92.6618,92.7323,43400.0
2014-01-10 12:30:00,105.28,105.75,105.27,105.61,91300.0,92.7499,93.164,92.7411,93.0407,91300.0
2014-01-10 13:00:00,105.58,105.65,105.33,105.5,60600.0,93.0142,93.0759,92.794,92.9437,60600.0
2014-01-10 13:30:00,105.48,105.52,105.1,105.13,39600.0,92.9261,92.9614,92.5914,92.6178,39600.0
2014-01-10 14:00:00,105.15,105.23,105.07,105.12,39900.0,92.6354,92.7059,92.5649,92.609,39900.0
2014-01-10 14:30:00,105.12,105.19,105.03,105.04,41400.0,92.609,92.6706,92.5297,92.5385,41400.0
2014-01-10 15:00:00,105.03,105.26,105.02,105.22,57700.0,92.5297,92.7323,92.5209,92.6971,57700.0
2014-01-10 15:30:00,105.24,105.41,105.2,105.4,177200.0,92.7147,92.8645,92.6794,92.8556,177200.0
2014-01-13 09:30:00,104.91,105.19,104.08,104.46,75300.0,92.424,92.6706,91.6927,92.0275,75300.0
2014-01-13 10:00:00,104.49,105.09,104.47,105.09,71500.0,92.054,92.5825,92.0363,92.5825,71500.0
2014-01-13 10:30:00,105.1,105.28,104.85,104.89,66400.0,92.5914,92.7499,92.3711,92.4063,66400.0
2014-01-13 11:00:00,104.9,104.9,104.69,104.7,30800.0,92.4152,92.4152,92.2301,92.239,30800.0
2014-01-13 11:30:00,104.7,104.9,104.57,104.59,39600.0,92.239,92.4152,92.1244,92.1421,39600.0
2014-01-13 12:00:00,104.64,104.64,104.14,104.14,48500.0,92.1861,92.1861,91.7456,91.7456,48500.0
2014-01-13 12:30:00,104.14,104.19,103.89,103.9,40500.0,91.7456,91.7897,91.5254,91.5342,40500.0
2014-01-13 13:00:00,103.91,103.92,103.54,103.75,44300.0,91.543,91.5518,91.217,91.402,44300.0
2014-01-13 13:30:00,103.73,103.75,103.5,103.71,42500.0,91.3844,91.402,91.1818,91.3668,42500.0
2014-01-13 14:00:00,103.7,103.72,103.41,103.45,44400.0,91.358,91.3756,91.1025,91.1377,44400.0
2014-01-13 14:30:00,103.47,103.55,103.2,103.35,51800.0,91.1553,91.2258,90.9175,91.0496,51800.0
2014-01-13 15:00:00,103.33,103.33,102.98,103.12,81300.0,91.032,91.032,90.7237,90.847,81300.0
2014-01-13 15:30:00,103.15,103.15,102.9,103.1,150600.0,90.8734,90.8734,90.6532,90.8294,150600.0
2014-01-14 09:30:00,103.31,103.58,102.62,102.8,72500.0,91.0144,91.2523,90.4065,90.5651,72500.0
2014-01-14 10:00:00,102.88,103.22,102.8,102.96,72300.0,90.6356,90.9351,90.5651,90.706,72300.0
2014-01-14 10:30:00,102.94,103.5,102.83,103.43,107900.0,90.6884,91.1818,90.5915,91.1201,107900.0
2014-01-14 11:00:00,103.42,103.89,103.17,103.67,187600.0,91.1113,91.5254,90.8911,91.3315,187600.0
2014-01-14 11:30:00,103.67,103.77,103.49,103.55,36200.0,91.3315,91.4196,91.173,91.2258,36200.0
2014-01-14 12:00:00,103.57,103.63,103.45,103.62,54100.0,91.2434,91.2963,91.1377,91.2875,54100.0
2014-01-14 12:30:00,103.64,103.81,103.59,103.76,25700.0,91.3051,91.4549,91.2611,91.4108,25700.0
2014-01-14 13:00:00,103.77,103.86,103.62,103.72,30100.0,91.4196,91.4989,91.2875,91.3756,30100.0
2014-01-14 13:30:00,103.73,103.86,103.58,103.59,30700.0,91.3844,91.4989,91.2523,91.2611,30700.0
2014-01-14 14:00:00,103.61,103.87,103.58,103.82,42100.0,91.2787,91.5077,91.2523,91.4637,42100.0
2014-01-14 14:30:00,103.86,104.06,103.84,103.92,42000.0,91.4989,91.6751,91.4813,91.5518,42000.0
2014-01-14 15:00:00,103.92,104.34,103.92,104.34,54700.0,91.5518,91.9218,91.5518,91.9218,54700.0
2014-01-14 15:30:00,104.36,104.37,104.14,104.33,160500.0,91.9394,91.9482,91.7456,91.913,160500.0
2014-01-15 09:30:00,104.27,104.47,103.35,103.57,81900.0,91.8601,92.0363,91.0496,91.2434,81900.0
2014-01-15 10:00:00,103.59,103.78,103.46,103.64,41600.0,91.2611,91.4285,91.1465,91.3051,41600.0
2014-01-15 10:30:00,103.64,103.84,103.33,103.63,43900.0,91.3051,91.4813,91.032,91.2963,43900.0
2014-01-15 11:00:00,103.65,104.0,103.54,103.62,36900.0,91.3139,91.6223,91.217,91.2875,36900.0
2014-01-15 11:30:00,103.61,103.61,103.36,103.39,44700.0,91.2787,91.2787,91.0584,91.0849,44700.0
2014-01-15 12:00:00,103.41,103.47,103.32,103.34,58200.0,91.1025,91.1553,91.0232,91.0408,58200.0
2014-01-15 12:30:00,103.37,103.41,103.18,103.28,39600.0,91.0673,91.1025,90.8999,90.988,39600.0
2014-01-15 13:00:00,103.3,103.38,103.11,103.22,40000.0,91.0056,91.0761,90.8382,90.9351,40000.0
2014-01-15 13:30:00,103.21,103.27,103.13,103.19,51600.0,90.9263,90.9792,90.8558,90.9087,51600.0
2014-01-15 14:00:00,103.21,103.42,103.15,103.36,50900.0,90.9263,91.1113,90.8734,91.0584,50900.0
2014-01-15 14:30:00,103.38,103.53,103.38,103.46,61500.0,91.0761,91.2082,91.0761,91.1465,61500.0
2014-01-15 15:00:00,103.47,103.52,103.36,103.43,52700.0,91.1553,91.1994,91.0584,91.1201,52700.0
2014-01-15 15:30:00,103.42,103.63,103.35,103.62,238600.0,91.1113,91.2963,91.0496,91.2875,238600.0
2014-01-16 09:30:00,103.65,104.2,103.62,104.16,68800.0,91.3139,91.7985,91.2875,91.7632,68800.0
2014-01-16 10:00:00,104.13,104.13,103.87,103.97,51500.0,91.7368,91.7368,91.5077,91.5958,51500.0
2014-01-16 10:30:00,103.93,104.08,103.85,104.05,38700.0,91.5606,91.6927,91.4901,91.6663,38700.0
2014-01-16 11:00:00,104.06,104.32,103.97,104.29,40100.0,91.6751,91.9042,91.5958,91.8778,40100.0
2014-01-16 11:30:00,104.31,104.6,104.25,104.57,30100.0,91.8954,92.1509,91.8425,92.1244,30100.0
2014-01-16 12:00:00,104.56,104.57,104.32,104.5,35200.0,92.1156,92.1244,91.9042,92.0628,35200.0
2014-01-16 12:30:00,104.49,104.65,104.46,104.48,27700.0,92.054,92.1949,92.0275,92.0451,27700.0
2014-01-16 13:00:00,104.42,104.58,104.34,104.56,24500.0,91.9923,92.1332,91.9218,92.1156,24500.0
2014-01-16 13:30:00,104.57,104.57,104.39,104.39,19300.0,92.1244,92.1244,91.9659,91.9659,19300.0
2014-01-16 14:00:00,104.37,104.53,104.37,104.5,31500.0,91.9482,92.0892,91.9482,92.0628,31500.0
2014-01-16 14:30:00,104.5,104.53,104.42,104.49,22800.0,92.0628,92.0892,91.9923,92.054,22800.0
2014-01-16 15:00:00,104.48,104.5,104.34,104.45,81400.0,92.0451,92.0628,91.9218,92.0187,81400.0
2014-01-16 15:30:00,104.45,104.53,104.39,104.47,164200.0,92.0187,92.0892,91.9659,92.0363,164200.0
2014-01-17 09:30:00,104.65,104.69,103.93,104.22,206300.0,92.1949,92.2301,91.5606,91.8161,206300.0
2014-01-17 10:00:00,104.21,104.61,104.02,104.54,47700.0,91.8073,92.1597,91.6399,92.098,47700.0
2014-01-17 10:30:00,104.56,104.61,104.32,104.52,31400.0,92.1156,92.1597,91.9042,92.0804,31400.0
2014-01-17 11:00:00,104.53,104.61,104.15,104.2,35700.0,92.0892,92.1597,91.7544,91.7985,35700.0
2014-01-17 11:30:00,104.22,104.35,104.17,104.32,33900.0,91.8161,91.9306,91.772,91.9042,33900.0
2014-01-17 12:00:00,104.34,104.4,104.27,104.4,29200.0,91.9218,91.9747,91.8601,91.9747,29200.0
2014-01-17 12:30:00,104.39,104.47,104.3,104.38,26000.0,91.9659,92.0363,91.8866,91.957,26000.0
2014-01-17 13:00:00,104.35,104.41,104.18,104.36,22300.0,91.9306,91.9835,91.7808,91.9394,22300.0
2014-01-17 13:30:00,104.36,104.36,104.17,104.34,25600.0,91.9394,91.9394,91.772,91.9218,25600.0
2014-01-17 14:00:00,104.38,104.43,104.31,104.35,21000.0,91.957,92.0011,91.8954,91.9306,21000.0
2014-01-17 14:30:00,104.35,104.35,104.18,104.19,22300.0,91.9306,91.9306,91.7808,91.7897,22300.0
2014-01-17 15:00:00,104.2,104.24,103.99,104.11,63400.0,91.7985,91.8337,91.6135,91.7192,63400.0
2014-01-17 15:30:00,104.1,104.22,103.97,104.15,142000.0,91.7104,91.8161,91.5958,91.7544,142000.0
2014-01-21 09:30:00,104.55,104.68,103.66,103.72,117400.0,92.1068,92.2213,91.3227,91.3756,117400.0
2014-01-21 10:00:00,103.71,104.1,103.38,103.41,50000.0,91.3668,91.7104,91.0761,91.1025,50000.0
2014-01-21 10:30:00,103.4,103.61,103.15,103.41,103900.0,91.0937,91.2787,90.8734,91.1025,103900.0
2014-01-21 11:00:00,103.41,103.51,102.85,103.14,41800.0,91.1025,91.1906,90.6091,90.8646,41800.0
2014-01-21 11:30:00,103.1,103.3,103.04,103.23,31700.0,90.8294,91.0056,90.7765,90.9439,31700.0
2014-01-21 12:00:00,103.26,103.43,103.03,103.42,22500.0,90.9703,91.1201,90.7677,91.1113,22500.0
2014-01-21 12:30:00,103.42,103.53,103.27,103.53,24700.0,91.1113,91.2082,90.9792,91.2082,24700.0
2014-01-21 13:00:00,103.51,103.64,103.49,103.55,27300.0,91.1906,91.3051,91.173,91.2258,27300.0
2014-01-21 13:30:00,103.59,103.8,103.59,103.65,31700.0,91.2611,91.4461,91.2611,91.3139,31700.0
2014-01-21 14:00:00,103.67,103.82,103.62,103.78,25100.0,91.3315,91.4637,91.2875,91.4285,25100.0
2014-01-21 14:30:00,103.77,103.92,103.75,103.85,44400.0,91.4196,91.5518,91.402,91.4901,44400.0
2014-01-21 15:00:00,103.84,103.84,103.61,103.64,27300.0,91.4813,91.4813,91.2787,91.3051,27300.0
2014-01-21 15:30:00,103.65,103.9,103.6,103.9,91200.0,91.3139,91.5342,91.2699,91.5342,91200.0
2014-01-22 09:30:00,104.25,104.25,103.4,103.97,54900.0,91.8425,91.8425,91.0937,91.5958,54900.0
2014-01-22 10:00:00,104.02,104.1,103.85,103.95,68700.0,91.6399,91.7104,91.4901,91.5782,68700.0
2014-01-22 10:30:00,103.94,104.0,103.75,103.83,60900.0,91.5694,91.6223,91.402,91.4725,60900.0
2014-01-22 11:00:00,103.83,104.0,103.7,103.85,56100.0,91.4725,91.6223,91.358,91.4901,56100.0
2014-01-22 11:30:00,103.84,103.95,103.65,103.72,48300.0,91.4813,91.5782,91.3139,91.3756,48300.0
2014-01-22 12:00:00,103.75,103.92,103.7,103.82,26700.0,91.402,91.5518,91.358,91.4637,26700.0
2014-01-22 12:30:00,103.82,103.89,103.76,103.81,24500.0,91.4637,91.5254,91.4108,91.4549,24500.0
2014-01-22 13:00:00,103.8,103.92,103.8,103.87,20900.0,91.4461,91.5518,91.4461,91.5077,20900.0
2014-01-22 13:30:00,103.87,103.88,103.76,103.84,19700.0,91.5077,91.5166,91.4108,91.4813,19700.0
2014-01-22 14:00:00,103.86,103.91,103.81,103.87,33700.0,91.4989,91.543,91.4549,91.5077,33700.0
2014-01-22 14:30:00,103.87,103.96,103.78,103.88,31400.0,91.5077,91.587,91.4285,91.5166,31400.0
2014-01-22 15:00:00,103.89,103.95,103.77,103.83,60000.0,91.5254,91.5782,91.4196,91.4725,60000.0
2014-01-22 15:30:00,103.83,103.85,103.67,103.69,142300.0,91.4725,91.4901,91.3315,91.3492,142300.0
2014-01-23 09:30:00,102.78,103.0,102.57,102.71,106600.0,90.5475,90.7413,90.3625,90.4858,106600.0
2014-01-23 10:00:00,102.69,102.92,102.38,102.4,40000.0,90.4682,90.6708,90.1951,90.2127,40000.0
2014-01-23 10:30:00,102.34,102.4,102.21,102.3,59300.0,90.1598,90.2127,90.0453,90.1246,59300.0
2014-01-23 11:00:00,102.25,102.37,101.86,102.04,197600.0,90.0805,90.1863,89.737,89.8955,197600.0
2014-01-23 11:30:00,102.02,102.16,101.97,102.13,37100.0,89.8779,90.0013,89.8339,89.9748,37100.0
2014-01-23 12:00:00,102.13,102.18,101.49,101.67,54500.0,89.9748,90.0189,89.411,89.5696,54500.0
2014-01-23 12:30:00,101.64,101.79,101.46,101.7,50000.0,89.5431,89.6753,89.3846,89.596,50000.0
2014-01-23 13:00:00,101.72,101.81,101.59,101.61,46100.0,89.6136,89.6929,89.4991,89.5167,46100.0
2014-01-23 13:30:00,101.61,101.76,101.52,101.62,35500.0,89.5167,89.6489,89.4374,89.5255,35500.0
2014-01-23 14:00:00,101.63,101.8,101.62,101.73,41200.0,89.5343,89.6841,89.5255,89.6224,41200.0
2014-01-23 14:30:00,101.74,101.9,101.71,101.87,38200.0,89.6312,89.7722,89.6048,89.7458,38200.0
2014-01-23 15:00:00,101.9,101.97,101.79,101.87,82000.0,89.7722,89.8339,89.6753,89.7458,82000.0
2014-01-23 15:30:00,101.86,102.01,101.79,101.98,169300.0,89.737,89.8691,89.6753,89.8427,169300.0
2014-01-24 09:30:00,101.13,101.4,100.76,100.76,122500.0,89.0938,89.3317,88.7679,88.7679,122500.0
2014-01-24 10:00:00,100.76,100.93,100.37,100.43,121600.0,88.7679,88.9177,88.4243,88.4772,121600.0
2014-01-24 10:30:00,100.45,100.54,100.15,100.27,88100.0,88.4948,88.5741,88.2305,88.3362,88100.0
2014-01-24 11:00:00,100.27,100.54,99.94,99.95,93900.0,88.3362,88.5741,88.0455,88.0543,93900.0
2014-01-24 11:30:00,99.95,100.16,99.83,100.06,114700.0,88.0543,88.2393,87.9486,88.1512,114700.0
2014-01-24 12:00:00,100.06,100.21,99.71,99.73,144900.0,88.1512,88.2833,87.8429,87.8605,144900.0
2014-01-24 12:30:00,99.75,99.84,99.52,99.82,92900.0,87.8781,87.9574,87.6755,87.9398,92900.0
2014-01-24 13:00:00,99.79,100.0,99.7,99.75,48300.0,87.9133,88.0983,87.834,87.8781,48300.0
2014-01-24 13:30:00,99.77,99.87,99.57,99.57,86800.0,87.8957,87.9838,87.7195,87.7195,86800.0
2014-01-24 14:00:00,99.57,99.65,99.3,99.56,153200.0,87.7195,87.79,87.4816,87.7107,153200.0
2014-01-24 14:30:00,99.57,100.03,99.57,100.0,86300.0,87.7195,88.1248,87.7195,88.0983,86300.0
2014-01-24 15:00:00,99.98,99.98,99.5,99.7,147900.0,88.0807,88.0807,87.6578,87.834,147900.0
2014-01-24 15:30:00,99.68,99.83,99.28,99.36,300000.0,87.8164,87.9486,87.464,87.5345,300000.0
2014-01-27 09:30:00,99.5,99.5,98.67,99.17,130700.0,87.6578,87.6578,86.9266,87.3671,130700.0
2014-01-27 10:00:00,99.17,99.38,98.42,98.47,63800.0,87.3671,87.5521,86.7064,86.7504,63800.0
2014-01-27 10:30:00,98.38,98.81,98.03,98.61,90900.0,86.6711,87.05,86.3628,86.8738,90900.0
2014-01-27 11:00:00,98.57,98.81,98.51,98.63,64600.0,86.8385,87.05,86.7857,86.8914,64600.0
2014-01-27 11:30:00,98.6,98.77,98.07,98.36,63800.0,86.865,87.0147,86.398,86.6535,63800.0
2014-01-27 12:00:00,98.3,98.35,97.94,98.15,56400.0,86.6007,86.6447,86.2835,86.4685,56400.0
2014-01-27 12:30:00,98.15,98.35,98.07,98.22,40800.0,86.4685,86.6447,86.398,86.5302,40800.0
2014-01-27 13:00:00,98.22,98.64,98.22,98.42,37600.0,86.5302,86.9002,86.5302,86.7064,37600.0
2014-01-27 13:30:00,98.46,98.81,98.36,98.74,38200.0,86.7416,87.05,86.6535,86.9883,38200.0
2014-01-27 14:00:00,98.75,99.14,98.74,99.06,92700.0,86.9971,87.3407,86.9883,87.2702,92700.0
2014-01-27 14:30:00,99.06,99.43,99.0,99.29,114200.0,87.2702,87.5962,87.2174,87.4728,114200.0
2014-01-27 15:00:00,99.26,99.39,99.16,99.18,46800.0,87.4464,87.5609,87.3583,87.3759,46800.0
2014-01-27 15:30:00,99.18,99.27,98.76,98.77,134900.0,87.3759,87.4552,87.0059,87.0147,134900.0
2014-01-28 09:30:00,99.0,99.91,99.0,99.7,69700.0,87.2174,88.019,87.2174,87.834,69700.0
2014-01-28 10:00:00,99.7,99.97,99.56,99.75,84900.0,87.834,88.0719,87.7107,87.8781,84900.0
2014-01-28 10:30:00,99.77,99.9,99.6,99.72,50100.0,87.8957,88.0102,87.7459,87.8517,50100.0
2014-01-28 11:00:00,99.72,99.92,99.56,99.66,60200.0,87.8517,88.0279,87.7107,87.7988,60200.0
2014-01-28 11:30:00,99.64,99.7,99.31,99.69,56300.0,87.7812,87.834,87.4905,87.8252,56300.0
2014-01-28 12:00:00,99.68,99.83,99.61,99.77,46200.0,87.8164,87.9486,87.7548,87.8957,46200.0
2014-01-28 12:30:00,99.82,99.84,99.55,99.61,37200.0,87.9398,87.9574,87.7019,87.7548,37200.0
2014-01-28 13:00:00,99.62,99.78,99.51,99.68,23500.0,87.7636,87.9045,87.6667,87.8164,23500.0
2014-01-28 13:30:00,99.71,99.75,99.58,99.66,38800.0,87.8429,87.8781,87.7283,87.7988,38800.0
2014-01-28 14:00:00,99.67,99.92,99.61,99.85,73100.0,87.8076,88.0279,87.7548,87.9662,73100.0
2014-01-28 14:30:00,99.84,100.05,99.84,99.99,47200.0,87.9574,88.1424,87.9574,88.0895,47200.0
2014-01-28 15:00:00,100.0,100.07,99.89,99.99,60700.0,88.0983,88.16,88.0014,88.0895,60700.0
2014-01-28 15:30:00,99.97,100.01,99.77,99.85,86700.0,88.0719,88.1071,87.8957,87.9662,86700.0
2014-01-29 09:30:00,99.36,100.29,99.25,100.2,126200.0,87.5345,88.3538,87.4376,88.2745,126200.0
2014-01-29 10:00:00,100.19,100.37,99.95,100.05,147700.0,88.2657,88.4243,88.0543,88.1424,147700.0
2014-01-29 10:30:00,100.03,100.27,99.99,100.22,101100.0,88.1248,88.3362,88.0895,88.2922,101100.0
2014-01-29 11:00:00,100.23,100.7,100.19,100.66,83500.0,88.301,88.715,88.2657,88.6798,83500.0
2014-01-29 11:30:00,100.65,100.72,100.26,100.68,62400.0,88.671,88.7326,88.3274,88.6974,62400.0
2014-01-29 12:00:00,100.69,100.72,100.24,100.4,460400.0,88.7062,88.7326,88.3098,88.4507,460400.0
2014-01-29 12:30:00,100.41,100.84,100.41,100.55,146200.0,88.4595,88.8384,88.4595,88.5829,146200.0
2014-01-29 13:00:00,100.55,100.69,100.5,100.51,39000.0,88.5829,88.7062,88.5388,88.5476,39000.0
2014-01-29 13:30:00,100.5,100.64,100.38,100.55,42200.0,88.5388,88.6622,88.4331,88.5829,42200.0
2014-01-29 14:00:00,100.53,100.77,99.87,100.26,108600.0,88.5653,88.7767,87.9838,88.3274,108600.0
2014-01-29 14:30:00,100.27,100.58,100.26,100.34,146300.0,88.3362,88.6093,88.3274,88.3979,146300.0
2014-01-29 15:00:00,100.34,100.43,99.99,100.01,151700.0,88.3979,88.4772,88.0895,88.1071,151700.0
2014-01-29 15:30:00,100.0,100.48,99.99,100.24,187700.0,88.0983,88.5212,88.0895,88.3098,187700.0
2014-01-30 09:30:00,100.71,100.84,100.1,100.36,172800.0,88.7238,88.8384,88.1864,88.4155,172800.0
2014-01-30 10:00:00,100.34,100.97,100.32,100.85,91500.0,88.3979,88.9529,88.3803,88.8472,91500.0
2014-01-30 10:30:00,100.84,101.17,100.84,100.99,53600.0,88.8384,89.1291,88.8384,88.9705,53600.0
2014-01-30 11:00:00,101.02,101.18,100.87,101.07,58900.0,88.9969,89.1379,88.8648,89.041,58900.0
2014-01-30 11:30:00,101.08,101.45,101.07,101.34,39600.0,89.0498,89.3758,89.041,89.2789,39600.0
2014-01-30 12:00:00,101.34,101.47,101.19,101.32,80600.0,89.2789,89.3934,89.1467,89.2612,80600.0
2014-01-30 12:30:00,101.31,101.6,101.28,101.59,56600.0,89.2524,89.5079,89.226,89.4991,56600.0
2014-01-30 13:00:00,101.57,101.58,101.36,101.46,27800.0,89.4815,89.4903,89.2965,89.3846,27800.0
2014-01-30 13:30:00,101.43,101.43,101.2,101.21,32200.0,89.3581,89.3581,89.1555,89.1643,32200.0
2014-01-30 14:00:00,101.2,101.21,100.99,101.17,34600.0,89.1555,89.1643,88.9705,89.1291,34600.0
2014-01-30 14:30:00,101.16,101.28,101.03,101.09,73300.0,89.1203,89.226,89.0057,89.0586,73300.0
2014-01-30 15:00:00,101.08,101.26,101.03,101.17,103600.0,89.0498,89.2084,89.0057,89.1291,103600.0
2014-01-30 15:30:00,101.18,101.18,100.83,100.83,212200.0,89.1379,89.1379,88.8296,88.8296,212200.0
2014-01-31 09:30:00,99.46,100.14,99.23,99.68,78600.0,87.6226,88.2217,87.42,87.8164,78600.0
2014-01-31 10:00:00,99.63,99.99,99.58,99.72,69300.0,87.7724,88.0895,87.7283,87.8517,69300.0
2014-01-31 10:30:00,99.74,100.18,99.65,100.0,72400.0,87.8693,88.2569,87.79,88.0983,72400.0
2014-01-31 11:00:00,99.99,100.68,99.96,100.68,44700.0,88.0895,88.6974,88.0631,88.6974,44700.0
2014-01-31 11:30:00,100.67,100.75,100.29,100.46,50400.0,88.6886,88.7591,88.3538,88.5036,50400.0
2014-01-31 12:00:00,100.47,100.66,100.25,100.34,26400.0,88.5124,88.6798,88.3186,88.3979,26400.0
2014-01-31 12:30:00,100.34,100.49,100.08,100.44,41200.0,88.3979,88.53,88.1688,88.486,41200.0
2014-01-31 13:00:00,100.44,100.49,100.07,100.1,27200.0,88.486,88.53,88.16,88.1864,27200.0
2014-01-31 13:30:00,100.11,100.63,100.11,100.55,17200.0,88.1952,88.6534,88.1952,88.5829,17200.0
2014-01-31 14:00:00,100.59,100.66,100.4,100.58,24200.0,88.6181,88.6798,88.4507,88.6093,24200.0
2014-01-31 14:30:00,100.57,101.02,100.21,100.83,150600.0,88.6005,88.9969,88.2833,88.8296,150600.0
2014-01-31 15:00:00,100.81,100.92,100.71,100.81,98200.0,88.8119,88.9088,88.7238,88.8119,98200.0
2014-01-31 15:30:00,100.81,100.85,100.41,100.54,160800.0,88.8119,88.8472,88.4595,88.5741,160800.0
2014-02-03 09:30:00,100.29,101.27,100.29,101.19,96600.0,88.3538,89.2172,88.3538,89.1467,96600.0
2014-02-03 10:00:00,101.13,101.16,99.98,100.15,109400.0,89.0938,89.1203,88.0807,88.2305,109400.0
2014-02-03 10:30:00,100.15,100.38,99.99,100.07,38500.0,88.2305,88.4331,88.0895,88.16,38500.0
2014-02-03 11:00:00,100.04,100.09,99.7,99.84,60100.0,88.1336,88.1776,87.834,87.9574,60100.0
2014-02-03 11:30:00,99.81,100.01,99.54,99.69,66400.0,87.9309,88.1071,87.6931,87.8252,66400.0
2014-02-03 12:00:00,99.68,99.72,99.46,99.62,70200.0,87.8164,87.8517,87.6226,87.7636,70200.0
2014-02-03 12:30:00,99.62,99.81,99.12,99.12,76700.0,87.7636,87.9309,87.3231,87.3231,76700.0
2014-02-03 13:00:00,99.13,99.25,98.51,98.61,89100.0,87.3319,87.4376,86.7857,86.8738,89100.0
2014-02-03 13:30:00,98.59,98.81,98.4,98.44,99000.0,86.8561,87.05,86.6888,86.724,99000.0
2014-02-03 14:00:00,98.41,98.62,98.35,98.5,92600.0,86.6976,86.8826,86.6447,86.7769,92600.0
2014-02-03 14:30:00,98.49,98.55,97.88,97.93,99100.0,86.7681,86.8209,86.2307,86.2747,99100.0
2014-02-03 15:00:00,97.92,98.27,97.87,98.21,135300.0,86.2659,86.5742,86.2218,86.5214,135300.0
2014-02-03 15:30:00,98.21,98.33,97.95,98.06,243200.0,86.5214,86.6271,86.2923,86.3892,243200.0
2014-02-04 09:30:00,98.95,99.09,97.89,98.18,160700.0,87.1733,87.2966,86.2395,86.4949,160700.0
2014-02-04 10:00:00,98.22,98.37,97.93,98.16,73700.0,86.5302,86.6623,86.2747,86.4773,73700.0
2014-02-04 10:30:00,98.2,98.59,98.19,98.4,61100.0,86.5126,86.8561,86.5038,86.6888,61100.0
2014-02-04 11:00:00,98.39,98.74,98.32,98.65,57200.0,86.68,86.9883,86.6183,86.909,57200.0
2014-02-04 11:30:00,98.67,98.77,98.52,98.77,42500.0,86.9266,87.0147,86.7945,87.0147,42500.0
2014-02-04 12:00:00,98.76,98.92,98.67,98.85,35400.0,87.0059,87.1469,86.9266,87.0852,35400.0
2014-02-04 12:30:00,98.86,99.05,98.75,98.96,49300.0,87.094,87.2614,86.9971,87.1821,49300.0
2014-02-04 13:00:00,98.97,99.05,98.6,98.78,50600.0,87.1909,87.2614,86.865,87.0235,50600.0
2014-02-04 13:30:00,98.79,98.89,98.57,98.63,62700.0,87.0323,87.1204,86.8385,86.8914,62700.0
2014-02-04 14:00:00,98.65,98.83,98.6,98.75,58800.0,86.909,87.0676,86.865,86.9971,58800.0
2014-02-04 14:30:00,98.75,98.99,98.73,98.82,54300.0,86.9971,87.2085,86.9795,87.0588,54300.0
2014-02-04 15:00:00,98.86,98.9,98.6,98.6,110500.0,87.094,87.1293,86.865,86.865,110500.0
2014-02-04 15:30:00,98.61,98.83,98.56,98.63,217300.0,86.8738,87.0676,86.8297,86.8914,217300.0
2014-02-05 09:30:00,98.38,98.82,97.76,97.98,64200.0,86.6711,87.0588,86.1249,86.3188,64200.0
2014-02-05 10:00:00,98.0,98.62,97.65,98.0,67900.0,86.3364,86.8826,86.028,86.3364,67900.0
2014-02-05 10:30:00,98.03,98.53,97.91,98.31,58000.0,86.3628,86.8033,86.2571,86.6095,58000.0
2014-02-05 11:00:00,98.31,98.61,98.06,98.56,72200.0,86.6095,86.8738,86.3892,86.8297,72200.0
2014-02-05 11:30:00,98.62,98.86,98.45,98.73,57400.0,86.8826,87.094,86.7328,86.9795,57400.0
2014-02-05 12:00:00,98.77,99.12,98.75,99.01,58800.0,87.0147,87.3231,86.9971,87.2262,58800.0
2014-02-05 12:30:00,99.01,99.15,98.87,98.95,40900.0,87.2262,87.3495,87.1028,87.1733,40900.0
2014-02-05 13:00:00,99.0,99.35,98.96,99.19,44600.0,87.2174,87.5257,87.1821,87.3847,44600.0
2014-02-05 13:30:00,99.22,99.34,99.13,99.29,40200.0,87.4112,87.5169,87.3319,87.4728,40200.0
2014-02-05 14:00:00,99.25,99.33,99.15,99.29,33600.0,87.4376,87.5081,87.3495,87.4728,33600.0
2014-02-05 14:30:00,99.32,99.36,99.06,99.12,36900.0,87.4993,87.5345,87.2702,87.3231,36900.0
2014-02-05 15:00:00,99.12,99.34,99.04,99.33,53300.0,87.3231,87.5169,87.2526,87.5081,53300.0
2014-02-05 15:30:00,99.32,99.35,99.08,99.14,118900.0,87.4993,87.5257,87.2878,87.3407,118900.0
2014-02-06 09:30:00,99.09,99.15,98.51,98.97,68400.0,87.2966,87.3495,86.7857,87.1909,68400.0
2014-02-06 10:00:00,98.94,99.2,98.78,98.92,55800.0,87.1645,87.3935,87.0235,87.1469,55800.0
2014-02-06 10:30:00,98.91,98.96,98.74,98.82,49200.0,87.1381,87.1821,86.9883,87.0588,49200.0
2014-02-06 11:00:00,98.85,98.88,98.67,98.76,65100.0,87.0852,87.1116,86.9266,87.0059,65100.0
2014-02-06 11:30:00,98.76,98.98,98.76,98.93,67500.0,87.0059,87.1997,87.0059,87.1557,67500.0
2014-02-06 12:00:00,98.91,99.18,98.91,99.14,91000.0,87.1381,87.3759,87.1381,87.3407,91000.0
2014-02-06 12:30:00,99.15,99.25,99.08,99.1,29300.0,87.3495,87.4376,87.2878,87.3055,29300.0
2014-02-06 13:00:00,99.08,99.29,99.08,99.14,47100.0,87.2878,87.4728,87.2878,87.3407,47100.0
2014-02-06 13:30:00,99.14,99.32,99.13,99.32,28800.0,87.3407,87.4993,87.3319,87.4993,28800.0
2014-02-06 14:00:00,99.29,99.65,99.29,99.58,33000.0,87.4728,87.79,87.4728,87.7283,33000.0
2014-02-06 14:30:00,99.57,99.62,99.41,99.48,28700.0,87.7195,87.7636,87.5786,87.6402,28700.0
2014-02-06 15:00:00,99.52,99.79,99.45,99.79,93000.0,87.6755,87.9133,87.6138,87.9133,93000.0
2014-02-06 15:30:00,99.79,99.94,99.7,99.88,273300.0,87.9133,88.0455,87.834,87.9926,273300.0
2014-02-07 09:30:00,100.39,100.5,99.9,100.36,96300.0,88.4419,88.5388,88.0102,88.4155,96300.0
2014-02-07 10:00:00,100.41,100.59,99.83,99.96,41500.0,88.4595,88.6181,87.9486,88.0631,41500.0
2014-02-07 10:30:00,99.92,100.29,99.81,100.18,45900.0,88.0279,88.3538,87.9309,88.2569,45900.0
2014-02-07 11:00:00,100.17,100.17,99.88,100.0,58100.0,88.2481,88.2481,87.9926,88.0983,58100.0
2014-02-07 11:30:00,100.05,100.29,99.96,100.19,95300.0,88.1424,88.3538,88.0631,88.2657,95300.0
2014-02-07 12:00:00,100.2,100.44,100.16,100.4,65600.0,88.2745,88.486,88.2393,88.4507,65600.0
2014-02-07 12:30:00,100.39,100.64,100.29,100.55,53200.0,88.4419,88.6622,88.3538,88.5829,53200.0
2014-02-07 13:00:00,100.55,100.62,100.48,100.5,42000.0,88.5829,88.6445,88.5212,88.5388,42000.0
2014-02-07 13:30:00,100.5,100.65,100.43,100.63,46000.0,88.5388,88.671,88.4772,88.6534,46000.0
2014-02-07 14:00:00,100.59,100.66,100.3,100.3,71500.0,88.6181,88.6798,88.3626,88.3626,71500.0
2014-02-07 14:30:00,100.33,100.37,100.17,100.2,61400.0,88.3891,88.4243,88.2481,88.2745,61400.0
2014-02-07 15:00:00,100.22,100.27,99.99,100.04,140500.0,88.2922,88.3362,88.0895,88.1336,140500.0
2014-02-07 15:30:00,100.05,100.29,100.05,100.14,240700.0,88.1424,88.3538,88.1424,88.2217,240700.0
2014-02-10 09:30:00,99.95,100.58,99.13,100.38,97400.0,88.0543,88.6093,87.3319,88.4331,97400.0
2014-02-10 10:00:00,100.43,100.56,100.27,100.4,92400.0,88.4772,88.5917,88.3362,88.4507,92400.0
2014-02-10 10:30:00,100.43,100.48,99.78,99.84,84500.0,88.4772,88.5212,87.9045,87.9574,84500.0
2014-02-10 11:00:00,99.84,100.57,99.8,100.56,34800.0,87.9574,88.6005,87.9221,88.5917,34800.0
2014-02-10 11:30:00,100.59,100.85,100.4,100.63,60000.0,88.6181,88.8472,88.4507,88.6534,60000.0
2014-02-10 12:00:00,100.63,100.63,100.38,100.49,40300.0,88.6534,88.6534,88.4331,88.53,40300.0
2014-02-10 12:30:00,100.49,100.66,100.48,100.62,16400.0,88.53,88.6798,88.5212,88.6445,16400.0
2014-02-10 13:00:00,100.64,100.69,100.51,100.6,23800.0,88.6622,88.7062,88.5476,88.6269,23800.0
2014-02-10 13:30:00,100.57,100.73,100.5,100.71,24100.0,88.6005,88.7415,88.5388,88.7238,24100.0
2014-02-10 14:00:00,100.7,100.77,100.56,100.69,54200.0,88.715,88.7767,88.5917,88.7062,54200.0
2014-02-10 14:30:00,100.66,100.76,100.51,100.65,83800.0,88.6798,88.7679,88.5476,88.671,83800.0
2014-02-10 15:00:00,100.67,100.69,100.52,100.52,63000.0,88.6886,88.7062,88.5564,88.5564,63000.0
2014-02-10 15:30:00,100.53,100.64,100.43,100.62,117700.0,88.5653,88.6622,88.4772,88.6445,117700.0
2014-02-11 09:30:00,100.62,101.17,100.3,100.8,42400.0,88.6445,89.1291,88.3626,88.8031,42400.0
2014-02-11 10:00:00,100.92,100.97,100.56,100.6,39800.0,88.9088,88.9529,88.5917,88.6269,39800.0
2014-02-11 10:30:00,100.56,100.57,100.36,100.47,51800.0,88.5917,88.6005,88.4155,88.5124,51800.0
2014-02-11 11:00:00,100.5,100.91,100.43,100.91,71900.0,88.5388,88.9,88.4772,88.9,71900.0
2014-02-11 11:30:00,100.96,101.37,100.83,101.36,20400.0,88.9441,89.3053,88.8296,89.2965,20400.0
2014-02-11 12:00:00,101.35,101.38,101.14,101.19,22800.0,89.2877,89.3141,89.1027,89.1467,22800.0
2014-02-11 12:30:00,101.24,101.27,100.94,101.04,53400.0,89.1908,89.2172,88.9265,89.0146,53400.0
2014-02-11 13:00:00,101.05,101.49,101.03,101.46,35100.0,89.0234,89.411,89.0057,89.3846,35100.0
2014-02-11 13:30:00,101.48,101.66,101.43,101.59,88400.0,89.4022,89.5608,89.3581,89.4991,88400.0
2014-02-11 14:00:00,101.59,101.59,101.37,101.37,39000.0,89.4991,89.4991,89.3053,89.3053,39000.0
2014-02-11 14:30:00,101.37,101.55,101.35,101.48,38700.0,89.3053,89.4639,89.2877,89.4022,38700.0
2014-02-11 15:00:00,101.5,101.68,101.45,101.48,79000.0,89.4198,89.5784,89.3758,89.4022,79000.0
2014-02-11 15:30:00,101.5,101.53,101.32,101.38,159700.0,89.4198,89.4462,89.2612,89.3141,159700.0
2014-02-12 09:30:00,101.35,101.73,101.18,101.5,85200.0,89.2877,89.6224,89.1379,89.4198,85200.0
2014-02-12 10:00:00,101.45,101.76,101.43,101.54,43200.0,89.3758,89.6489,89.3581,89.4551,43200.0
2014-02-12 10:30:00,101.52,101.58,101.26,101.43,51100.0,89.4374,89.4903,89.2084,89.3581,51100.0
2014-02-12 11:00:00,101.4,101.71,101.4,101.56,33500.0,89.3317,89.6048,89.3317,89.4727,33500.0
2014-02-12 11:30:00,101.56,101.6,101.34,101.51,40800.0,89.4727,89.5079,89.2789,89.4286,40800.0
2014-02-12 12:00:00,101.51,101.6,101.4,101.6,24200.0,89.4286,89.5079,89.3317,89.5079,24200.0
2014-02-12 12:30:00,101.58,101.62,101.41,101.46,23200.0,89.4903,89.5255,89.3405,89.3846,23200.0
2014-02-12 13:00:00,101.47,101.67,101.47,101.61,17700.0,89.3934,89.5696,89.3934,89.5167,17700.0
2014-02-12 13:30:00,101.57,101.66,101.56,101.58,18400.0,89.4815,89.5608,89.4727,89.4903,18400.0
2014-02-12 14:00:00,101.6,101.62,101.42,101.43,22300.0,89.5079,89.5255,89.3493,89.3581,22300.0
2014-02-12 14:30:00,101.42,101.42,101.03,101.07,32300.0,89.3493,89.3493,89.0057,89.041,32300.0
2014-02-12 15:00:00,101.08,101.33,101.05,101.3,36700.0,89.0498,89.27,89.0234,89.2436,36700.0
2014-02-12 15:30:00,101.31,101.31,101.07,101.14,137500.0,89.2524,89.2524,89.041,89.1027,137500.0
2014-02-13 09:30:00,100.68,101.1,100.55,100.9,38700.0,88.6974,89.0674,88.5829,88.8912,38700.0
2014-02-13 10:00:00,100.98,101.39,100.88,101.35,25600.0,88.9617,89.3229,88.8736,89.2877,25600.0
2014-02-13 10:30:00,101.27,101.8,101.17,101.69,22600.0,89.2172,89.6841,89.1291,89.5872,22600.0
2014-02-13 11:00:00,101.72,102.0,101.62,101.98,46300.0,89.6136,89.8603,89.5255,89.8427,46300.0
2014-02-13 11:30:00,101.98,102.17,101.93,101.98,32500.0,89.8427,90.0101,89.7986,89.8427,32500.0
2014-02-13 12:00:00,101.99,102.0,101.74,101.99,19100.0,89.8515,89.8603,89.6312,89.8515,19100.0
2014-02-13 12:30:00,102.01,102.2,102.0,102.17,25100.0,89.8691,90.0365,89.8603,90.0101,25100.0
2014-02-13 13:00:00,102.19,102.63,102.09,102.62,45200.0,90.0277,90.4153,89.9396,90.4065,45200.0
2014-02-13 13:30:00,102.63,102.77,102.62,102.64,52800.0,90.4153,90.5387,90.4065,90.4241,52800.0
2014-02-13 14:00:00,102.64,102.72,102.59,102.59,38400.0,90.4241,90.4946,90.3801,90.3801,38400.0
2014-02-13 14:30:00,102.6,102.65,102.45,102.5,35500.0,90.3889,90.4329,90.2567,90.3008,35500.0
2014-02-13 15:00:00,102.51,102.53,102.2,102.24,47300.0,90.3096,90.3272,90.0365,90.0717,47300.0
2014-02-13 15:30:00,102.24,102.38,102.2,102.28,118200.0,90.0717,90.1951,90.0365,90.107,118200.0
2014-02-14 09:30:00,102.3,102.89,102.13,102.7,45200.0,90.1246,90.6444,89.9748,90.477,45200.0
2014-02-14 10:00:00,102.59,102.89,102.37,102.86,36900.0,90.3801,90.6444,90.1863,90.6179,36900.0
2014-02-14 10:30:00,102.83,102.94,102.45,102.45,24900.0,90.5915,90.6884,90.2567,90.2567,24900.0
2014-02-14 11:00:00,102.45,102.98,102.45,102.95,26300.0,90.2567,90.7237,90.2567,90.6972,26300.0
2014-02-14 11:30:00,102.95,103.23,102.95,103.09,31000.0,90.6972,90.9439,90.6972,90.8206,31000.0
2014-02-14 12:00:00,103.02,103.05,102.83,102.83,17900.0,90.7589,90.7853,90.5915,90.5915,17900.0
2014-02-14 12:30:00,102.84,103.02,102.82,102.94,21200.0,90.6003,90.7589,90.5827,90.6884,21200.0
2014-02-14 13:00:00,102.93,103.07,102.85,103.03,13100.0,90.6796,90.803,90.6091,90.7677,13100.0
2014-02-14 13:30:00,103.06,103.22,103.05,103.15,21300.0,90.7941,90.9351,90.7853,90.8734,21300.0
2014-02-14 14:00:00,103.16,103.23,102.98,103.04,24700.0,90.8822,90.9439,90.7237,90.7765,24700.0
2014-02-14 14:30:00,103.01,103.2,102.99,103.16,37400.0,90.7501,90.9175,90.7325,90.8822,37400.0
2014-02-14 15:00:00,103.17,103.28,102.98,103.16,39800.0,90.8911,90.988,90.7237,90.8822,39800.0
2014-02-14 15:30:00,103.15,103.23,103.02,103.15,82900.0,90.8734,90.9439,90.7589,90.8734,82900.0
2014-02-18 09:30:00,103.39,103.61,103.09,103.46,63800.0,91.0849,91.2787,90.8206,91.1465,63800.0
2014-02-18 10:00:00,103.43,103.61,103.23,103.61,51600.0,91.1201,91.2787,90.9439,91.2787,51600.0
2014-02-18 10:30:00,103.64,103.69,103.4,103.46,53000.0,91.3051,91.3492,91.0937,91.1465,53000.0
2014-02-18 11:00:00,103.46,103.6,103.2,103.6,35200.0,91.1465,91.2699,90.9175,91.2699,35200.0
2014-02-18 11:30:00,103.6,103.6,103.37,103.38,27300.0,91.2699,91.2699,91.0673,91.0761,27300.0
2014-02-18 12:00:00,103.36,103.47,103.31,103.42,27000.0,91.0584,91.1553,91.0144,91.1113,27000.0
2014-02-18 12:30:00,103.43,103.56,103.43,103.53,29500.0,91.1201,91.2346,91.1201,91.2082,29500.0
2014-02-18 13:00:00,103.52,103.56,103.46,103.5,33900.0,91.1994,91.2346,91.1465,91.1818,33900.0
2014-02-18 13:30:00,103.49,103.5,103.3,103.41,34300.0,91.173,91.1818,91.0056,91.1025,34300.0
2014-02-18 14:00:00,103.4,103.4,103.22,103.22,19300.0,91.0937,91.0937,90.9351,90.9351,19300.0
2014-02-18 14:30:00,103.19,103.47,103.15,103.3,30000.0,90.9087,91.1553,90.8734,91.0056,30000.0
2014-02-18 15:00:00,103.29,103.36,103.23,103.3,59800.0,90.9968,91.0584,90.9439,91.0056,59800.0
2014-02-18 15:30:00,103.28,103.29,103.01,103.08,118100.0,90.988,90.9968,90.7501,90.8118,118100.0
2014-02-19 09:30:00,103.03,103.76,102.82,103.73,50400.0,90.7677,91.4108,90.5827,91.3844,50400.0
2014-02-19 10:00:00,103.67,103.83,103.45,103.58,123900.0,91.3315,91.4725,91.1377,91.2523,123900.0
2014-02-19 10:30:00,103.59,103.75,103.44,103.75,46400.0,91.2611,91.402,91.1289,91.402,46400.0
2014-02-19 11:00:00,103.78,104.15,103.77,104.11,47300.0,91.4285,91.7544,91.4196,91.7192,47300.0
2014-02-19 11:30:00,104.06,104.08,103.45,103.45,37700.0,91.6751,91.6927,91.1377,91.1377,37700.0
2014-02-19 12:00:00,103.37,103.37,102.87,102.87,38000.0,91.0673,91.0673,90.6268,90.6268,38000.0
2014-02-19 12:30:00,102.92,102.95,102.62,102.75,71900.0,90.6708,90.6972,90.4065,90.521,71900.0
2014-02-19 13:00:00,102.76,102.96,102.68,102.86,30500.0,90.5299,90.706,90.4594,90.6179,30500.0
2014-02-19 13:30:00,102.88,102.96,102.64,102.68,39900.0,90.6356,90.706,90.4241,90.4594,39900.0
2014-02-19 14:00:00,102.61,102.87,102.45,102.57,52400.0,90.3977,90.6268,90.2567,90.3625,52400.0
2014-02-19 14:30:00,102.54,102.59,102.38,102.53,44400.0,90.336,90.3801,90.1951,90.3272,44400.0
2014-02-19 15:00:00,102.53,102.56,102.17,102.22,33700.0,90.3272,90.3537,90.0101,90.0541,33700.0
2014-02-19 15:30:00,102.2,102.27,101.94,101.96,127500.0,90.0365,90.0982,89.8074,89.8251,127500.0
2014-02-20 09:30:00,102.06,102.18,101.23,101.28,70200.0,89.9132,90.0189,89.1819,89.226,70200.0
2014-02-20 10:00:00,101.23,101.56,101.01,101.47,70000.0,89.1819,89.4727,88.9881,89.3934,70000.0
2014-02-20 10:30:00,101.45,101.91,101.44,101.77,78500.0,89.3758,89.781,89.367,89.6577,78500.0
2014-02-20 11:00:00,101.79,102.06,101.69,101.93,64900.0,89.6753,89.9132,89.5872,89.7986,64900.0
2014-02-20 11:30:00,101.93,102.05,101.67,101.67,42100.0,89.7986,89.9044,89.5696,89.5696,42100.0
2014-02-20 12:00:00,101.65,101.88,101.6,101.76,60100.0,89.552,89.7546,89.5079,89.6489,60100.0
2014-02-20 12:30:00,101.76,101.82,101.35,101.39,66800.0,89.6489,89.7017,89.2877,89.3229,66800.0
2014-02-20 13:00:00,101.39,101.52,101.36,101.47,60400.0,89.3229,89.4374,89.2965,89.3934,60400.0
2014-02-20 13:30:00,101.48,101.5,101.2,101.38,96800.0,89.4022,89.4198,89.1555,89.3141,96800.0
2014-02-20 14:00:00,101.35,101.47,101.25,101.43,78500.0,89.2877,89.3934,89.1996,89.3581,78500.0
2014-02-20 14:30:00,101.42,101.6,101.42,101.57,97600.0,89.3493,89.5079,89.3493,89.4815,97600.0
2014-02-20 15:00:00,101.57,101.82,101.56,101.69,105300.0,89.4815,89.7017,89.4727,89.5872,105300.0
2014-02-20 15:30:00,101.69,101.91,101.61,101.8,337200.0,89.5872,89.781,89.5167,89.6841,337200.0
2014-02-21 09:30:00,102.3,105.0,101.35,102.09,287300.0,90.1246,92.5033,89.2877,89.9396,287300.0
2014-02-21 10:00:00,102.09,102.75,102.03,102.64,69700.0,89.9396,90.521,89.8867,90.4241,69700.0
2014-02-21 10:30:00,102.58,102.72,102.03,102.49,77800.0,90.3713,90.4946,89.8867,90.292,77800.0
2014-02-21 11:00:00,102.48,102.5,101.88,102.32,101000.0,90.2832,90.3008,89.7546,90.1422,101000.0
2014-02-21 11:30:00,102.32,102.45,102.09,102.3,101800.0,90.1422,90.2567,89.9396,90.1246,101800.0
2014-02-21 12:00:00,102.27,102.73,102.21,102.5,79200.0,90.0982,90.5034,90.0453,90.3008,79200.0
2014-02-21 12:30:00,102.5,102.51,101.95,102.17,70300.0,90.3008,90.3096,89.8163,90.0101,70300.0
2014-02-21 13:00:00,102.19,102.57,102.15,102.31,75700.0,90.0277,90.3625,89.9925,90.1334,75700.0
2014-02-21 13:30:00,102.32,102.46,101.71,102.46,69000.0,90.1422,90.2656,89.6048,90.2656,69000.0
2014-02-21 14:00:00,102.46,102.82,102.45,102.56,63000.0,90.2656,90.5827,90.2567,90.3537,63000.0
2014-02-21 14:30:00,102.48,102.58,102.12,102.3,66700.0,90.2832,90.3713,89.966,90.1246,66700.0
2014-02-21 15:00:00,102.33,102.43,102.01,102.39,75500.0,90.151,90.2391,89.8691,90.2039,75500.0
2014-02-21 15:30:00,102.39,102.46,102.01,102.18,213400.0,90.2039,90.2656,89.8691,90.0189,213400.0
2014-02-24 09:30:00,101.89,102.13,101.35,101.99,105900.0,89.7634,89.9748,89.2877,89.8515,105900.0
2014-02-24 10:00:00,102.05,102.11,101.8,102.02,107400.0,89.9044,89.9572,89.6841,89.8779,107400.0
2014-02-24 10:30:00,102.03,102.21,101.96,102.09,58500.0,89.8867,90.0453,89.8251,89.9396,58500.0
2014-02-24 11:00:00,102.15,102.15,101.9,102.01,51300.0,89.9925,89.9925,89.7722,89.8691,51300.0
2014-02-24 11:30:00,102.01,102.43,101.99,102.3,58700.0,89.8691,90.2391,89.8515,90.1246,58700.0
2014-02-24 12:00:00,102.28,102.45,102.24,102.45,83300.0,90.107,90.2567,90.0717,90.2567,83300.0
2014-02-24 12:30:00,102.43,102.55,102.31,102.35,64100.0,90.2391,90.3448,90.1334,90.1686,64100.0
2014-02-24 13:00:00,102.33,102.54,102.33,102.49,39600.0,90.151,90.336,90.151,90.292,39600.0
2014-02-24 13:30:00,102.49,102.57,102.33,102.53,57100.0,90.292,90.3625,90.151,90.3272,57100.0
2014-02-24 14:00:00,102.51,102.72,102.46,102.71,46600.0,90.3096,90.4946,90.2656,90.4858,46600.0
2014-02-24 14:30:00,102.69,102.69,102.35,102.37,46300.0,90.4682,90.4682,90.1686,90.1863,46300.0
2014-02-24 15:00:00,102.37,102.53,102.35,102.39,116800.0,90.1863,90.3272,90.1686,90.2039,116800.0
2014-02-24 15:30:00,102.39,102.68,102.36,102.38,223100.0,90.2039,90.4594,90.1775,90.1951,223100.0
2014-02-25 09:30:00,102.14,103.88,102.14,103.59,178200.0,89.9836,91.5166,89.9836,91.2611,178200.0
2014-02-25 10:00:00,103.61,104.32,103.34,104.26,156700.0,91.2787,91.9042,91.0408,91.8513,156700.0
2014-02-25 10:30:00,104.31,104.85,104.09,104.6,136300.0,91.8954,92.3711,91.7016,92.1509,136300.0
2014-02-25 11:00:00,104.62,104.99,104.5,104.97,114600.0,92.1685,92.4944,92.0628,92.4768,114600.0
2014-02-25 11:30:00,104.98,105.04,104.4,104.4,76600.0,92.4856,92.5385,91.9747,91.9747,76600.0
2014-02-25 12:00:00,104.42,104.55,104.22,104.35,48700.0,91.9923,92.1068,91.8161,91.9306,48700.0
2014-02-25 12:30:00,104.34,104.45,104.26,104.44,39800.0,91.9218,92.0187,91.8513,92.0099,39800.0
2014-02-25 13:00:00,104.45,104.5,104.31,104.37,33000.0,92.0187,92.0628,91.8954,91.9482,33000.0
2014-02-25 13:30:00,104.41,104.51,104.25,104.25,59700.0,91.9835,92.0716,91.8425,91.8425,59700.0
2014-02-25 14:00:00,104.25,104.37,104.17,104.26,44700.0,91.8425,91.9482,91.772,91.8513,44700.0
2014-02-25 14:30:00,104.32,104.51,104.23,104.51,52000.0,91.9042,92.0716,91.8249,92.0716,52000.0
2014-02-25 15:00:00,104.52,104.59,104.49,104.5,127900.0,92.0804,92.1421,92.054,92.0628,127900.0
2014-02-25 15:30:00,104.5,104.64,104.43,104.64,260000.0,92.0628,92.1861,92.0011,92.1861,260000.0
2014-02-26 09:30:00,104.81,105.33,104.58,105.07,98000.0,92.3359,92.794,92.1332,92.5649,98000.0
2014-02-26 10:00:00,105.08,105.61,104.92,105.48,96900.0,92.5737,93.0407,92.4328,92.9261,96900.0
2014-02-26 10:30:00,105.48,105.8,105.48,105.64,59600.0,92.9261,93.208,92.9261,93.0671,59600.0
2014-02-26 11:00:00,105.61,106.0,105.6,105.83,78100.0,93.0407,93.3842,93.0318,93.2345,78100.0
2014-02-26 11:30:00,105.86,105.89,105.55,105.77,55600.0,93.2609,93.2873,92.9878,93.1816,55600.0
2014-02-26 12:00:00,105.77,105.96,105.71,105.89,57900.0,93.1816,93.349,93.1288,93.2873,57900.0
2014-02-26 12:30:00,105.89,106.19,105.89,106.02,70100.0,93.2873,93.5516,93.2873,93.4019,70100.0
2014-02-26 13:00:00,105.99,105.99,105.68,105.76,51600.0,93.3754,93.3754,93.1023,93.1728,51600.0
2014-02-26 13:30:00,105.75,105.99,105.68,105.9,60800.0,93.164,93.3754,93.1023,93.2961,60800.0
2014-02-26 14:00:00,105.92,105.97,105.23,105.26,74300.0,93.3138,93.3578,92.7059,92.7323,74300.0
2014-02-26 14:30:00,105.23,105.39,105.19,105.35,45000.0,92.7059,92.8468,92.6706,92.8116,45000.0
2014-02-26 15:00:00,105.36,105.41,105.08,105.22,72500.0,92.8204,92.8645,92.5737,92.6971,72500.0
2014-02-26 15:30:00,105.24,105.49,105.16,105.44,151200.0,92.7147,92.9349,92.6442,92.8909,151200.0
2014-02-27 09:30:00,105.0,105.96,104.87,105.86,50200.0,92.5033,93.349,92.3887,93.2609,50200.0
2014-02-27 10:00:00,105.85,106.1,105.66,106.03,80700.0,93.2521,93.4723,93.0847,93.4107,80700.0
2014-02-27 10:30:00,105.97,106.21,105.83,106.21,94200.0,93.3578,93.5692,93.2345,93.5692,94200.0
2014-02-27 11:00:00,106.21,106.61,106.11,106.6,65000.0,93.5692,93.9216,93.4811,93.9128,65000.0
2014-02-27 11:30:00,106.58,106.72,106.49,106.66,69400.0,93.8952,94.0185,93.8159,93.9657,69400.0
2014-02-27 12:00:00,106.65,106.71,106.26,106.38,26100.0,93.9569,94.0097,93.6133,93.719,26100.0
2014-02-27 12:30:00,106.36,106.36,106.06,106.27,38200.0,93.7014,93.7014,93.4371,93.6221,38200.0
2014-02-27 13:00:00,106.26,106.48,106.2,106.46,25800.0,93.6133,93.8071,93.5604,93.7895,25800.0
2014-02-27 13:30:00,106.46,106.61,106.44,106.53,28400.0,93.7895,93.9216,93.7719,93.8512,28400.0
2014-02-27 14:00:00,106.52,106.61,106.47,106.5,37800.0,93.8423,93.9216,93.7983,93.8247,37800.0
2014-02-27 14:30:00,106.5,106.61,106.49,106.61,34100.0,93.8247,93.9216,93.8159,93.9216,34100.0
2014-02-27 15:00:00,106.6,106.78,106.53,106.65,84500.0,93.9128,94.0714,93.8512,93.9569,84500.0
2014-02-27 15:30:00,106.62,106.68,106.44,106.64,112400.0,93.9304,93.9833,93.7719,93.9481,112400.0
2014-02-28 09:30:00,106.61,107.34,106.47,107.26,134100.0,93.9216,94.5648,93.7983,94.4943,134100.0
2014-02-28 10:00:00,107.25,107.93,107.24,107.89,94800.0,94.4855,95.0845,94.4767,95.0493,94800.0
2014-02-28 10:30:00,107.89,108.2,107.86,107.96,84800.0,95.0493,95.3224,95.0229,95.111,84800.0
2014-02-28 11:00:00,107.96,108.04,107.78,107.95,51900.0,95.111,95.1814,94.9524,95.1022,51900.0
2014-02-28 11:30:00,107.95,108.09,107.89,107.92,36800.0,95.1022,95.2255,95.0493,95.0757,36800.0
2014-02-28 12:00:00,107.9,107.94,107.8,107.87,25400.0,95.0581,95.0933,94.97,95.0317,25400.0
2014-02-28 12:30:00,107.86,107.88,107.72,107.72,20200.0,95.0229,95.0405,94.8995,94.8995,20200.0
2014-02-28 13:00:00,107.72,107.85,107.66,107.85,40000.0,94.8995,95.0141,94.8467,95.0141,40000.0
2014-02-28 13:30:00,107.84,107.92,107.73,107.73,37400.0,95.0052,95.0757,94.9083,94.9083,37400.0
2014-02-28 14:00:00,107.73,107.73,107.58,107.66,24300.0,94.9083,94.9083,94.7762,94.8467,24300.0
2014-02-28 14:30:00,107.64,107.67,107.44,107.46,60200.0,94.829,94.8555,94.6529,94.6705,60200.0
2014-02-28 15:00:00,107.5,107.55,107.11,107.44,101200.0,94.7057,94.7498,94.3621,94.6529,101200.0
2014-02-28 15:30:00,107.43,107.9,107.43,107.75,226000.0,94.644,95.0581,94.644,94.926,226000.0
2014-03-03 09:30:00,108.11,108.11,106.2,107.71,155600.0,95.2431,95.2431,93.5604,94.8907,155600.0
2014-03-03 10:00:00,107.79,107.96,107.18,107.33,165500.0,94.9612,95.111,94.4238,94.5559,165500.0
2014-03-03 10:30:00,107.3,107.62,107.23,107.4,76400.0,94.5295,94.8114,94.4678,94.6176,76400.0
2014-03-03 11:00:00,107.4,107.46,107.22,107.35,61900.0,94.6176,94.6705,94.459,94.5736,61900.0
2014-03-03 11:30:00,107.39,107.44,107.13,107.17,48200.0,94.6088,94.6529,94.3797,94.415,48200.0
2014-03-03 12:00:00,107.17,107.72,107.12,107.55,55700.0,94.415,94.8995,94.3709,94.7498,55700.0
2014-03-03 12:30:00,107.55,107.89,107.52,107.88,47100.0,94.7498,95.0493,94.7233,95.0405,47100.0
2014-03-03 13:00:00,107.89,108.18,107.84,108.03,48000.0,95.0493,95.3048,95.0052,95.1726,48000.0
2014-03-03 13:30:00,108.05,108.19,107.83,108.12,83600.0,95.1903,95.3136,94.9964,95.2519,83600.0
2014-03-03 14:00:00,108.15,108.18,107.79,107.79,34400.0,95.2784,95.3048,94.9612,94.9612,34400.0
2014-03-03 14:30:00,107.77,107.96,107.69,107.85,52400.0,94.9436,95.111,94.8731,95.0141,52400.0
2014-03-03 15:00:00,107.84,107.9,107.66,107.84,87000.0,95.0052,95.0581,94.8467,95.0052,87000.0
2014-03-03 15:30:00,107.8,107.98,107.73,107.96,230300.0,94.97,95.1286,94.9083,95.111,230300.0
2014-03-04 09:30:00,108.99,109.14,108.39,108.49,163900.0,96.0184,96.1505,95.4898,95.5779,163900.0
2014-03-04 10:00:00,108.49,108.63,108.35,108.45,205000.0,95.5779,95.7012,95.4545,95.5426,205000.0
2014-03-04 10:30:00,108.49,108.8,108.49,108.69,74500.0,95.5779,95.851,95.5779,95.7541,74500.0
2014-03-04 11:00:00,108.7,109.21,108.69,109.16,61400.0,95.7629,96.2122,95.7541,96.1681,61400.0
2014-03-04 11:30:00,109.16,109.52,109.02,109.34,51400.0,96.1681,96.4853,96.0448,96.3267,51400.0
2014-03-04 12:00:00,109.34,109.78,109.3,109.65,58300.0,96.3267,96.7144,96.2915,96.5998,58300.0
2014-03-04 12:30:00,109.63,109.71,109.49,109.63,74800.0,96.5822,96.6527,96.4589,96.5822,74800.0
2014-03-04 13:00:00,109.64,109.92,109.62,109.92,53400.0,96.591,96.8377,96.5734,96.8377,53400.0
2014-03-04 13:30:00,109.9,109.96,109.55,109.67,90700.0,96.8201,96.8729,96.5117,96.6174,90700.0
2014-03-04 14:00:00,109.66,109.66,109.33,109.5,62000.0,96.6086,96.6086,96.3179,96.4677,62000.0
2014-03-04 14:30:00,109.49,109.58,109.26,109.32,41100.0,96.4589,96.5382,96.2562,96.3091,41100.0
2014-03-04 15:00:00,109.32,109.69,109.05,109.66,78700.0,96.3091,96.6351,96.0712,96.6086,78700.0
2014-03-04 15:30:00,109.64,109.82,109.53,109.64,149800.0,96.591,96.7496,96.4941,96.591,149800.0
2014-03-05 09:30:00,110.0,110.0,109.16,109.26,128000.0,96.9082,96.9082,96.1681,96.2562,128000.0
2014-03-05 10:00:00,109.26,109.68,109.14,109.58,85800.0,96.2562,96.6263,96.1505,96.5382,85800.0
2014-03-05 10:30:00,109.58,109.63,109.09,109.23,130500.0,96.5382,96.5822,96.1065,96.2298,130500.0
2014-03-05 11:00:00,109.22,109.52,109.1,109.19,75700.0,96.221,96.4853,96.1153,96.1946,75700.0
2014-03-05 11:30:00,109.14,109.35,109.12,109.26,64000.0,96.1505,96.3355,96.1329,96.2562,64000.0
2014-03-05 12:00:00,109.27,109.42,109.12,109.18,42500.0,96.2651,96.3972,96.1329,96.1858,42500.0
2014-03-05 12:30:00,109.2,109.36,109.13,109.15,40700.0,96.2034,96.3443,96.1417,96.1593,40700.0
2014-03-05 13:00:00,109.14,109.16,109.06,109.12,38900.0,96.1505,96.1681,96.08,96.1329,38900.0
2014-03-05 13:30:00,109.18,109.28,109.1,109.27,62600.0,96.1858,96.2739,96.1153,96.2651,62600.0
2014-03-05 14:00:00,109.26,109.46,109.21,109.44,60200.0,96.2562,96.4324,96.2122,96.4148,60200.0
2014-03-05 14:30:00,109.43,109.48,109.16,109.22,40900.0,96.406,96.4501,96.1681,96.221,40900.0
2014-03-05 15:00:00,109.22,109.38,109.09,109.37,44500.0,96.221,96.362,96.1065,96.3532,44500.0
2014-03-05 15:30:00,109.37,109.4,109.19,109.39,111200.0,96.3532,96.3796,96.1946,96.3708,111200.0
2014-03-06 09:30:00,109.44,109.88,109.34,109.64,58000.0,96.4148,96.8025,96.3267,96.591,58000.0
2014-03-06 10:00:00,109.61,109.71,109.28,109.66,62200.0,96.5646,96.6527,96.2739,96.6086,62200.0
2014-03-06 10:30:00,109.69,109.94,109.63,109.89,32800.0,96.6351,96.8553,96.5822,96.8113,32800.0
2014-03-06 11:00:00,109.88,110.11,109.82,109.97,61900.0,96.8025,97.0051,96.7496,96.8817,61900.0
2014-03-06 11:30:00,109.98,110.3,109.97,110.2,39900.0,96.8906,97.1725,96.8817,97.0844,39900.0
2014-03-06 12:00:00,110.21,110.25,110.16,110.24,31700.0,97.0932,97.1284,97.0491,97.1196,31700.0
2014-03-06 12:30:00,110.24,110.34,110.19,110.31,19700.0,97.1196,97.2077,97.0756,97.1813,19700.0
2014-03-06 13:00:00,110.34,110.35,110.0,110.0,38100.0,97.2077,97.2165,96.9082,96.9082,38100.0
2014-03-06 13:30:00,110.02,110.11,109.87,109.87,25500.0,96.9258,97.0051,96.7936,96.7936,25500.0
2014-03-06 14:00:00,109.87,110.0,109.86,109.96,30300.0,96.7936,96.9082,96.7848,96.8729,30300.0
2014-03-06 14:30:00,109.97,110.01,109.87,109.95,31600.0,96.8817,96.917,96.7936,96.8641,31600.0
2014-03-06 15:00:00,109.96,110.0,109.93,109.98,31600.0,96.8729,96.9082,96.8465,96.8906,31600.0
2014-03-06 15:30:00,109.96,110.05,109.79,109.89,113900.0,96.8729,96.9522,96.7232,96.8113,113900.0
2014-03-07 09:30:00,109.93,110.2,109.67,110.03,55800.0,97.089,97.3274,96.8593,97.1773,55800.0
2014-03-07 10:00:00,110.0,110.25,109.87,109.93,80500.0,97.1508,97.3716,97.036,97.089,80500.0
2014-03-07 10:30:00,109.98,110.25,109.96,110.03,41300.0,97.1331,97.3716,97.1155,97.1773,41300.0
2014-03-07 11:00:00,110.03,110.19,109.68,109.68,93100.0,97.1773,97.3186,96.8682,96.8682,93100.0
2014-03-07 11:30:00,109.67,110.07,109.58,109.81,40700.0,96.8593,97.2126,96.7799,96.983,40700.0
2014-03-07 12:00:00,109.84,109.97,109.75,109.9,33100.0,97.0095,97.1243,96.93,97.0625,33100.0
2014-03-07 12:30:00,109.93,109.97,109.67,109.69,32500.0,97.089,97.1243,96.8593,96.877,32500.0
2014-03-07 13:00:00,109.66,109.77,109.62,109.69,38700.0,96.8505,96.9477,96.8152,96.877,38700.0
2014-03-07 13:30:00,109.72,109.81,109.6,109.74,27200.0,96.9035,96.983,96.7975,96.9212,27200.0
2014-03-07 14:00:00,109.72,109.74,109.57,109.61,48600.0,96.9035,96.9212,96.771,96.8063,48600.0
2014-03-07 14:30:00,109.61,109.83,109.55,109.77,44000.0,96.8063,97.0007,96.7534,96.9477,44000.0
2014-03-07 15:00:00,109.74,109.93,109.72,109.78,38300.0,96.9212,97.089,96.9035,96.9565,38300.0
2014-03-07 15:30:00,109.8,109.86,109.59,109.83,163400.0,96.9742,97.0271,96.7887,97.0007,163400.0
2014-03-10 09:30:00,109.48,109.94,109.48,109.65,63400.0,96.6915,97.0978,96.6915,96.8417,63400.0
2014-03-10 10:00:00,109.61,109.64,109.21,109.3,57000.0,96.8063,96.8328,96.4531,96.5326,57000.0
2014-03-10 10:30:00,109.27,109.81,109.23,109.75,99400.0,96.5061,96.983,96.4707,96.93,99400.0
2014-03-10 11:00:00,109.72,110.0,109.62,109.93,55800.0,96.9035,97.1508,96.8152,97.089,55800.0
2014-03-10 11:30:00,109.93,109.93,109.66,109.73,29800.0,97.089,97.089,96.8505,96.9123,29800.0
2014-03-10 12:00:00,109.69,109.91,109.59,109.87,30100.0,96.877,97.0713,96.7887,97.036,30100.0
2014-03-10 12:30:00,109.88,109.97,109.68,109.92,26500.0,97.0448,97.1243,96.8682,97.0801,26500.0
2014-03-10 13:00:00,109.9,109.97,109.8,109.94,16900.0,97.0625,97.1243,96.9742,97.0978,16900.0
2014-03-10 13:30:00,109.93,109.93,109.66,109.66,16100.0,97.089,97.089,96.8505,96.8505,16100.0
2014-03-10 14:00:00,109.65,109.9,109.56,109.83,47900.0,96.8417,97.0625,96.7622,97.0007,47900.0
2014-03-10 14:30:00,109.86,109.97,109.79,109.93,20700.0,97.0271,97.1243,96.9653,97.089,20700.0
2014-03-10 15:00:00,109.92,109.95,109.77,109.95,31900.0,97.0801,97.1066,96.9477,97.1066,31900.0
2014-03-10 15:30:00,109.95,110.27,109.91,110.2,109100.0,97.1066,97.3893,97.0713,97.3274,109100.0
2014-03-11 09:30:00,110.17,110.62,109.86,110.15,67600.0,97.3009,97.6984,97.0271,97.2833,67600.0
2014-03-11 10:00:00,110.12,110.31,109.76,110.2,78900.0,97.2568,97.4246,96.9388,97.3274,78900.0
2014-03-11 10:30:00,110.23,111.16,110.23,111.11,86000.0,97.3539,98.1753,97.3539,98.1311,86000.0
2014-03-11 11:00:00,111.11,111.2,111.0,111.14,73500.0,98.1311,98.2106,98.034,98.1576,73500.0
2014-03-11 11:30:00,111.12,111.31,111.07,111.16,83900.0,98.14,98.3078,98.0958,98.1753,83900.0
2014-03-11 12:00:00,111.2,111.31,110.99,111.08,70900.0,98.2106,98.3078,98.0252,98.1046,70900.0
2014-03-11 12:30:00,111.07,111.14,110.9,110.98,52600.0,98.0958,98.1576,97.9457,98.0163,52600.0
2014-03-11 13:00:00,110.96,111.1,110.9,110.97,70000.0,97.9987,98.1223,97.9457,98.0075,70000.0
2014-03-11 13:30:00,110.97,111.52,110.92,111.49,71900.0,98.0075,98.4932,97.9633,98.4667,71900.0
2014-03-11 14:00:00,111.49,111.75,111.28,111.59,110400.0,98.4667,98.6964,98.2813,98.5551,110400.0
2014-03-11 14:30:00,111.59,111.79,111.39,111.54,96500.0,98.5551,98.7317,98.3784,98.5109,96500.0
2014-03-11 15:00:00,111.52,111.83,111.5,111.7,167900.0,98.4932,98.767,98.4756,98.6522,167900.0
2014-03-11 15:30:00,111.7,111.77,111.24,111.27,370700.0,98.6522,98.714,98.2459,98.2724,370700.0
2014-03-12 09:30:00,110.56,110.97,109.91,110.26,132000.0,97.6454,98.0075,97.0713,97.3804,132000.0
2014-03-12 10:00:00,110.25,110.4,110.09,110.37,225400.0,97.3716,97.5041,97.2303,97.4776,225400.0
2014-03-12 10:30:00,110.39,110.9,110.39,110.86,124400.0,97.4952,97.9457,97.4952,97.9103,124400.0
2014-03-12 11:00:00,110.86,110.88,110.62,110.8,68100.0,97.9103,97.928,97.6984,97.8573,68100.0
2014-03-12 11:30:00,110.83,110.9,110.67,110.68,42400.0,97.8838,97.9457,97.7425,97.7514,42400.0
2014-03-12 12:00:00,110.68,110.82,110.43,110.44,58100.0,97.7514,97.875,97.5306,97.5394,58100.0
2014-03-12 12:30:00,110.47,110.77,110.44,110.74,47900.0,97.5659,97.8308,97.5394,97.8044,47900.0
2014-03-12 13:00:00,110.69,110.69,110.26,110.39,71300.0,97.7602,97.7602,97.3804,97.4952,71300.0
2014-03-12 13:30:00,110.38,110.63,110.23,110.62,47900.0,97.4864,97.7072,97.3539,97.6984,47900.0
2014-03-12 14:00:00,110.61,110.76,110.49,110.64,59000.0,97.6895,97.822,97.5836,97.716,59000.0
2014-03-12 14:30:00,110.65,110.87,110.55,110.76,63400.0,97.7249,97.9192,97.6365,97.822,63400.0
2014-03-12 15:00:00,110.68,110.95,110.65,110.65,77500.0,97.7514,97.9898,97.7249,97.7249,77500.0
2014-03-12 15:30:00,110.66,110.82,110.52,110.62,269100.0,97.7337,97.875,97.6101,97.6984,269100.0
2014-03-13 09:30:00,110.7,111.07,110.63,110.73,87600.0,97.769,98.0958,97.7072,97.7955,87600.0
2014-03-13 10:00:00,110.72,111.18,110.72,111.14,79800.0,97.7867,98.193,97.7867,98.1576,79800.0
2014-03-13 10:30:00,111.14,111.31,110.75,110.76,76700.0,98.1576,98.3078,97.8132,97.822,76700.0
2014-03-13 11:00:00,110.78,111.08,110.66,110.69,64400.0,97.8397,98.1046,97.7337,97.7602,64400.0
2014-03-13 11:30:00,110.66,110.89,110.61,110.67,47600.0,97.7337,97.9368,97.6895,97.7425,47600.0
2014-03-13 12:00:00,110.68,110.82,110.13,110.46,71300.0,97.7514,97.875,97.2656,97.5571,71300.0
2014-03-13 12:30:00,110.46,110.5,110.14,110.3,79400.0,97.5571,97.5924,97.2744,97.4158,79400.0
2014-03-13 13:00:00,110.3,110.3,109.83,110.05,119900.0,97.4158,97.4158,97.0007,97.195,119900.0
2014-03-13 13:30:00,110.07,110.07,109.61,109.69,101100.0,97.2126,97.2126,96.8063,96.877,101100.0
2014-03-13 14:00:00,109.71,109.87,109.4,109.46,74400.0,96.8947,97.036,96.6209,96.6739,74400.0
2014-03-13 14:30:00,109.49,109.9,109.48,109.86,88300.0,96.7004,97.0625,96.6915,97.0271,88300.0
2014-03-13 15:00:00,109.84,109.86,109.31,109.44,109200.0,97.0095,97.0271,96.5414,96.6562,109200.0
2014-03-13 15:30:00,109.44,109.53,109.21,109.28,205900.0,96.6562,96.7357,96.4531,96.5149,205900.0
2014-03-14 09:30:00,109.21,110.02,109.13,109.8,67100.0,96.4531,97.1685,96.3824,96.9742,67100.0
2014-03-14 10:00:00,109.87,110.41,109.84,110.37,61700.0,97.036,97.5129,97.0095,97.4776,61700.0
2014-03-14 10:30:00,110.37,110.51,109.75,109.84,62900.0,97.4776,97.6012,96.93,97.0095,62900.0
2014-03-14 11:00:00,109.8,109.87,109.43,109.63,48100.0,96.9742,97.036,96.6474,96.824,48100.0
2014-03-14 11:30:00,109.7,110.2,109.55,110.09,66200.0,96.8858,97.3274,96.7534,97.2303,66200.0
2014-03-14 12:00:00,110.13,110.15,109.78,109.88,58600.0,97.2656,97.2833,96.9565,97.0448,58600.0
2014-03-14 12:30:00,109.89,110.04,109.75,109.89,61000.0,97.0536,97.1861,96.93,97.0536,61000.0
2014-03-14 13:00:00,109.89,109.9,109.41,109.46,51900.0,97.0536,97.0625,96.6297,96.6739,51900.0
2014-03-14 13:30:00,109.46,109.52,109.31,109.44,44700.0,96.6739,96.7269,96.5414,96.6562,44700.0
2014-03-14 14:00:00,109.47,109.48,109.24,109.37,41200.0,96.6827,96.6915,96.4796,96.5944,41200.0
2014-03-14 14:30:00,109.38,109.38,109.0,109.0,46400.0,96.6032,96.6032,96.2676,96.2676,46400.0
2014-03-14 15:00:00,109.02,109.05,108.79,108.88,105700.0,96.2853,96.3118,96.0821,96.1616,105700.0
2014-03-14 15:30:00,108.88,108.94,108.53,108.62,251000.0,96.1616,96.2146,95.8525,95.932,251000.0
2014-03-17 09:30:00,109.16,110.63,109.16,110.49,79700.0,96.4089,97.7072,96.4089,97.5836,79700.0
2014-03-17 10:00:00,110.47,110.89,110.0,110.0,100500.0,97.5659,97.9368,97.1508,97.1508,100500.0
2014-03-17 10:30:00,110.06,110.15,109.88,110.0,61100.0,97.2038,97.2833,97.0448,97.1508,61100.0
2014-03-17 11:00:00,109.94,110.13,109.8,109.87,47800.0,97.0978,97.2656,96.9742,97.036,47800.0
2014-03-17 11:30:00,109.84,110.11,109.78,109.9,65500.0,97.0095,97.2479,96.9565,97.0625,65500.0
2014-03-17 12:00:00,109.94,110.44,109.9,110.38,58100.0,97.0978,97.5394,97.0625,97.4864,58100.0
2014-03-17 12:30:00,110.39,110.48,110.34,110.44,38800.0,97.4952,97.5747,97.4511,97.5394,38800.0
2014-03-17 13:00:00,110.49,110.51,110.18,110.31,38800.0,97.5836,97.6012,97.3098,97.4246,38800.0
2014-03-17 13:30:00,110.32,110.44,110.24,110.32,28300.0,97.4334,97.5394,97.3628,97.4334,28300.0
2014-03-17 14:00:00,110.34,110.36,110.02,110.36,32200.0,97.4511,97.4687,97.1685,97.4687,32200.0
2014-03-17 14:30:00,110.32,110.36,110.11,110.25,27300.0,97.4334,97.4687,97.2479,97.3716,27300.0
2014-03-17 15:00:00,110.26,110.29,109.96,109.98,69200.0,97.3804,97.4069,97.1155,97.1331,69200.0
2014-03-17 15:30:00,110.0,110.04,109.86,110.01,118800.0,97.1508,97.1861,97.0271,97.1596,118800.0
2014-03-18 09:30:00,109.8,110.4,109.8,110.38,47500.0,96.9742,97.5041,96.9742,97.4864,47500.0
2014-03-18 10:00:00,110.34,110.63,110.34,110.52,67400.0,97.4511,97.7072,97.4511,97.6101,67400.0
2014-03-18 10:30:00,110.56,110.62,110.02,110.13,72800.0,97.6454,97.6984,97.1685,97.2656,72800.0
2014-03-18 11:00:00,110.1,110.4,110.1,110.34,26800.0,97.2391,97.5041,97.2391,97.4511,26800.0
2014-03-18 11:30:00,110.34,110.44,110.11,110.37,28900.0,97.4511,97.5394,97.2479,97.4776,28900.0
2014-03-18 12:00:00,110.37,110.45,110.15,110.2,27200.0,97.4776,97.5482,97.2833,97.3274,27200.0
2014-03-18 12:30:00,110.18,110.23,110.0,110.09,15000.0,97.3098,97.3539,97.1508,97.2303,15000.0
2014-03-18 13:00:00,110.09,110.15,110.0,110.14,19200.0,97.2303,97.2833,97.1508,97.2744,19200.0
2014-03-18 13:30:00,110.16,110.3,110.09,110.25,27300.0,97.2921,97.4158,97.2303,97.3716,27300.0
2014-03-18 14:00:00,110.27,110.37,110.23,110.33,23400.0,97.3893,97.4776,97.3539,97.4422,23400.0
2014-03-18 14:30:00,110.36,110.44,110.26,110.39,27100.0,97.4687,97.5394,97.3804,97.4952,27100.0
2014-03-18 15:00:00,110.39,110.42,110.25,110.3,35600.0,97.4952,97.5217,97.3716,97.4158,35600.0
2014-03-18 15:30:00,110.29,110.38,110.23,110.33,110300.0,97.4069,97.4864,97.3539,97.4422,110300.0
2014-03-19 09:30:00,110.23,110.34,109.68,110.06,59700.0,97.3539,97.4511,96.8682,97.2038,59700.0
2014-03-19 10:00:00,110.07,110.41,110.07,110.34,55100.0,97.2126,97.5129,97.2126,97.4511,55100.0
2014-03-19 10:30:00,110.33,110.41,110.14,110.32,67600.0,97.4422,97.5129,97.2744,97.4334,67600.0
2014-03-19 11:00:00,110.31,110.45,110.28,110.42,50600.0,97.4246,97.5482,97.3981,97.5217,50600.0
2014-03-19 11:30:00,110.4,110.49,110.38,110.45,54100.0,97.5041,97.5836,97.4864,97.5482,54100.0
2014-03-19 12:00:00,110.45,110.6,110.43,110.47,27600.0,97.5482,97.6807,97.5306,97.5659,27600.0
2014-03-19 12:30:00,110.46,110.65,110.44,110.51,49700.0,97.5571,97.7249,97.5394,97.6012,49700.0
2014-03-19 13:00:00,110.49,110.55,110.4,110.49,25300.0,97.5836,97.6365,97.5041,97.5836,25300.0
2014-03-19 13:30:00,110.5,110.52,110.36,110.43,29200.0,97.5924,97.6101,97.4687,97.5306,29200.0
2014-03-19 14:00:00,110.4,110.4,109.68,109.86,52400.0,97.5041,97.5041,96.8682,97.0271,52400.0
2014-03-19 14:30:00,109.88,109.97,109.61,109.76,40500.0,97.0448,97.1243,96.8063,96.9388,40500.0
2014-03-19 15:00:00,109.79,109.83,108.76,109.25,77800.0,96.9653,97.0007,96.0556,96.4884,77800.0
2014-03-19 15:30:00,109.23,109.42,109.16,109.32,135200.0,96.4707,96.6385,96.4089,96.5502,135200.0
2014-03-20 09:30:00,109.3,109.77,109.11,109.61,73900.0,96.5326,96.9477,96.3648,96.8063,73900.0
2014-03-20 10:00:00,109.62,109.98,109.39,109.66,63400.0,96.8152,97.1331,96.612,96.8505,63400.0
2014-03-20 10:30:00,109.67,109.92,109.5,109.57,39800.0,96.8593,97.0801,96.7092,96.771,39800.0
2014-03-20 11:00:00,109.57,109.74,109.33,109.61,44300.0,96.771,96.9212,96.5591,96.8063,44300.0
2014-03-20 11:30:00,109.59,109.78,109.57,109.71,34200.0,96.7887,96.9565,96.771,96.8947,34200.0
2014-03-20 12:00:00,109.74,110.11,109.63,110.06,26900.0,96.9212,97.2479,96.824,97.2038,26900.0
2014-03-20 12:30:00,110.04,110.24,110.01,110.08,27200.0,97.1861,97.3628,97.1596,97.2214,27200.0
2014-03-20 13:00:00,110.07,110.13,109.86,109.86,34600.0,97.2126,97.2656,97.0271,97.0271,34600.0
2014-03-20 13:30:00,109.87,110.02,109.82,109.99,20300.0,97.036,97.1685,96.9918,97.142,20300.0
2014-03-20 14:00:00,110.0,110.02,109.87,109.95,36400.0,97.1508,97.1685,97.036,97.1066,36400.0
2014-03-20 14:30:00,109.94,110.01,109.84,109.98,33000.0,97.0978,97.1596,97.0095,97.1331,33000.0
2014-03-20 15:00:00,109.96,109.97,109.72,109.76,55700.0,97.1155,97.1243,96.9035,96.9388,55700.0
2014-03-20 15:30:00,109.74,110.08,109.74,110.03,116700.0,96.9212,97.2214,96.9212,97.1773,116700.0
2014-03-21 09:30:00,110.97,111.58,110.5,110.7,351400.0,98.0075,98.5462,97.5924,97.769,351400.0
2014-03-21 10:00:00,110.7,110.9,110.43,110.53,65600.0,97.769,97.9457,97.5306,97.6189,65600.0
2014-03-21 10:30:00,110.53,110.53,109.93,109.99,78100.0,97.6189,97.6189,97.089,97.142,78100.0
2014-03-21 11:00:00,110.0,110.55,110.0,110.52,39800.0,97.1508,97.6365,97.1508,97.6101,39800.0
2014-03-21 11:30:00,110.54,110.87,110.5,110.85,37400.0,97.6277,97.9192,97.5924,97.9015,37400.0
2014-03-21 12:00:00,110.84,110.97,110.71,110.82,34800.0,97.8927,98.0075,97.7779,97.875,34800.0
2014-03-21 12:30:00,110.78,110.97,110.71,110.79,25700.0,97.8397,98.0075,97.7779,97.8485,25700.0
2014-03-21 13:00:00,110.76,110.81,110.53,110.58,37900.0,97.822,97.8662,97.6189,97.663,37900.0
2014-03-21 13:30:00,110.56,110.71,110.38,110.53,51700.0,97.6454,97.7779,97.4864,97.6189,51700.0
2014-03-21 14:00:00,110.53,110.76,110.41,110.47,38600.0,97.6189,97.822,97.5129,97.5659,38600.0
2014-03-21 14:30:00,110.44,110.87,110.36,110.8,47600.0,97.5394,97.9192,97.4687,97.8573,47600.0
2014-03-21 15:00:00,110.77,110.92,110.52,110.92,53500.0,97.8308,97.9633,97.6101,97.9633,53500.0
2014-03-21 15:30:00,110.92,110.92,110.31,110.73,350800.0,97.9633,97.9633,97.4246,97.7955,350800.0
2014-03-24 09:30:00,111.02,111.49,110.73,110.85,67900.0,98.0516,98.4667,97.7955,97.9015,67900.0
2014-03-24 10:00:00,110.85,110.96,110.1,110.31,47200.0,97.9015,97.9987,97.2391,97.4246,47200.0
2014-03-24 10:30:00,110.26,110.34,110.0,110.07,34900.0,97.3804,97.4511,97.1508,97.2126,34900.0
2014-03-24 11:00:00,110.0,110.25,109.92,110.17,40500.0,97.1508,97.3716,97.0801,97.3009,40500.0
2014-03-24 11:30:00,110.12,110.16,109.79,109.91,34900.0,97.2568,97.2921,96.9653,97.0713,34900.0
2014-03-24 12:00:00,109.89,110.06,109.65,109.65,25000.0,97.0536,97.2038,96.8417,96.8417,25000.0
2014-03-24 12:30:00,109.65,109.77,109.54,109.59,32000.0,96.8417,96.9477,96.7445,96.7887,32000.0
2014-03-24 13:00:00,109.62,109.84,109.61,109.81,32400.0,96.8152,97.0095,96.8063,96.983,32400.0
2014-03-24 13:30:00,109.84,110.09,109.84,109.97,31600.0,97.0095,97.2303,97.0095,97.1243,31600.0
2014-03-24 14:00:00,110.01,110.07,109.83,110.02,34800.0,97.1596,97.2126,97.0007,97.1685,34800.0
2014-03-24 14:30:00,110.03,110.11,109.83,109.98,50300.0,97.1773,97.2479,97.0007,97.1331,50300.0
2014-03-24 15:00:00,109.98,110.16,109.86,110.07,48400.0,97.1331,97.2921,97.0271,97.2126,48400.0
2014-03-24 15:30:00,110.12,110.23,109.84,109.84,87500.0,97.2568,97.3539,97.0095,97.0095,87500.0
2014-03-25 09:30:00,110.12,110.51,110.03,110.13,38600.0,97.2568,97.6012,97.1773,97.2656,38600.0
2014-03-25 10:00:00,110.23,110.47,110.06,110.1,42900.0,97.3539,97.5659,97.2038,97.2391,42900.0
2014-03-25 10:30:00,110.16,110.16,109.33,109.42,55600.0,97.2921,97.2921,96.5591,96.6385,55600.0
2014-03-25 11:00:00,109.42,109.53,109.35,109.38,70300.0,96.6385,96.7357,96.5767,96.6032,70300.0
2014-03-25 11:30:00,109.4,109.41,108.84,108.99,68600.0,96.6209,96.6297,96.1263,96.2588,68600.0
2014-03-25 12:00:00,108.96,109.01,108.62,108.7,100000.0,96.2323,96.2764,95.932,96.0026,100000.0
2014-03-25 12:30:00,108.7,108.97,108.66,108.81,89800.0,96.0026,96.2411,95.9673,96.0998,89800.0
2014-03-25 13:00:00,108.84,108.87,108.63,108.7,110300.0,96.1263,96.1528,95.9408,96.0026,110300.0
2014-03-25 13:30:00,108.71,108.76,108.51,108.58,85400.0,96.0115,96.0556,95.8348,95.8967,85400.0
2014-03-25 14:00:00,108.58,108.66,108.21,108.21,131200.0,95.8967,95.9673,95.5699,95.5699,131200.0
2014-03-25 14:30:00,108.21,108.44,108.17,108.32,69500.0,95.5699,95.773,95.5346,95.667,69500.0
2014-03-25 15:00:00,108.31,108.53,108.3,108.39,112900.0,95.6582,95.8525,95.6494,95.7289,112900.0
2014-03-25 15:30:00,108.39,108.52,108.33,108.35,285400.0,95.7289,95.8437,95.6759,95.6935,285400.0
2014-03-26 09:30:00,108.73,108.95,108.2,108.21,226200.0,96.0291,96.2234,95.5611,95.5699,226200.0
2014-03-26 10:00:00,108.15,108.67,108.1,108.31,76500.0,95.5169,95.9762,95.4727,95.6582,76500.0
2014-03-26 10:30:00,108.29,108.49,108.15,108.24,90700.0,95.6405,95.8172,95.5169,95.5964,90700.0
2014-03-26 11:00:00,108.28,108.37,108.09,108.32,80300.0,95.6317,95.7112,95.4639,95.667,80300.0
2014-03-26 11:30:00,108.32,108.32,107.8,107.94,95000.0,95.667,95.667,95.2078,95.3314,95000.0
2014-03-26 12:00:00,107.96,107.96,107.59,107.89,81600.0,95.3491,95.3491,95.0223,95.2873,81600.0
2014-03-26 12:30:00,107.89,108.3,107.8,108.2,38000.0,95.2873,95.6494,95.2078,95.5611,38000.0
2014-03-26 13:00:00,108.2,108.21,107.39,107.43,71600.0,95.5611,95.5699,94.8457,94.881,71600.0
2014-03-26 13:30:00,107.43,107.57,107.18,107.55,57600.0,94.881,95.0046,94.6602,94.987,57600.0
2014-03-26 14:00:00,107.55,107.6,107.09,107.49,93800.0,94.987,95.0311,94.5807,94.934,93800.0
2014-03-26 14:30:00,107.49,107.76,107.37,107.74,80000.0,94.934,95.1724,94.828,95.1548,80000.0
2014-03-26 15:00:00,107.73,107.78,107.43,107.44,76700.0,95.146,95.1901,94.881,94.8898,76700.0
2014-03-26 15:30:00,107.42,107.58,107.03,107.05,190800.0,94.8722,95.0135,94.5277,94.5454,190800.0
2014-03-27 09:30:00,107.03,107.23,106.14,106.32,69500.0,94.5277,94.7044,93.7417,93.9007,69500.0
2014-03-27 10:00:00,106.31,106.58,106.18,106.43,95900.0,93.8918,94.1303,93.777,93.9978,95900.0
2014-03-27 10:30:00,106.4,106.47,106.29,106.37,47700.0,93.9713,94.0331,93.8742,93.9448,47700.0
2014-03-27 11:00:00,106.38,106.46,106.08,106.08,47100.0,93.9536,94.0243,93.6887,93.6887,47100.0
2014-03-27 11:30:00,106.1,106.1,105.8,105.9,62100.0,93.7064,93.7064,93.4414,93.5297,62100.0
2014-03-27 12:00:00,105.89,106.35,105.73,106.3,60200.0,93.5209,93.9272,93.3796,93.883,60200.0
2014-03-27 12:30:00,106.31,106.32,106.16,106.3,40900.0,93.8918,93.9007,93.7593,93.883,40900.0
2014-03-27 13:00:00,106.28,106.32,106.15,106.2,65100.0,93.8653,93.9007,93.7505,93.7947,65100.0
2014-03-27 13:30:00,106.2,106.25,106.0,106.12,28200.0,93.7947,93.8388,93.618,93.724,28200.0
2014-03-27 14:00:00,106.11,106.37,106.04,106.3,60100.0,93.7152,93.9448,93.6534,93.883,60100.0
2014-03-27 14:30:00,106.33,106.37,106.19,106.3,70800.0,93.9095,93.9448,93.7858,93.883,70800.0
2014-03-27 15:00:00,106.3,106.34,106.11,106.23,53100.0,93.883,93.9183,93.7152,93.8212,53100.0
2014-03-27 15:30:00,106.25,106.33,106.11,106.19,144300.0,93.8388,93.9095,93.7152,93.7858,144300.0
2014-03-28 09:30:00,106.36,106.36,106.08,106.23,95100.0,93.936,93.936,93.6887,93.8212,95100.0
2014-03-28 10:00:00,106.23,106.73,106.22,106.66,186600.0,93.8212,94.2628,93.8123,94.2009,186600.0
2014-03-28 10:30:00,106.68,106.98,106.57,106.74,71100.0,94.2186,94.4836,94.1215,94.2716,71100.0
2014-03-28 11:00:00,106.75,106.75,106.55,106.71,46500.0,94.2804,94.2804,94.1038,94.2451,46500.0
2014-03-28 11:30:00,106.71,106.75,106.5,106.5,38700.0,94.2451,94.2804,94.0596,94.0596,38700.0
2014-03-28 12:00:00,106.51,106.55,106.42,106.42,60700.0,94.0685,94.1038,93.989,93.989,60700.0
2014-03-28 12:30:00,106.43,106.53,106.41,106.41,37900.0,93.9978,94.0861,93.9801,93.9801,37900.0
2014-03-28 13:00:00,106.41,106.42,106.24,106.33,35100.0,93.9801,93.989,93.83,93.9095,35100.0
2014-03-28 13:30:00,106.34,106.62,106.32,106.6,35800.0,93.9183,94.1656,93.9007,94.148,35800.0
2014-03-28 14:00:00,106.59,106.6,106.28,106.35,80100.0,94.1391,94.148,93.8653,93.9272,80100.0
2014-03-28 14:30:00,106.35,106.37,106.23,106.35,45000.0,93.9272,93.9448,93.8212,93.9272,45000.0
2014-03-28 15:00:00,106.36,106.37,106.17,106.28,57800.0,93.936,93.9448,93.7682,93.8653,57800.0
2014-03-28 15:30:00,106.27,106.28,106.1,106.23,226500.0,93.8565,93.8653,93.7064,93.8212,226500.0
2014-03-31 09:30:00,107.21,107.46,106.68,107.24,47500.0,94.6867,94.9075,94.2186,94.7132,47500.0
2014-03-31 10:00:00,107.15,107.44,107.11,107.44,54900.0,94.6337,94.8898,94.5984,94.8898,54900.0
2014-03-31 10:30:00,107.46,107.63,107.34,107.38,40600.0,94.9075,95.0576,94.8015,94.8368,40600.0
2014-03-31 11:00:00,107.36,107.51,107.13,107.29,34100.0,94.8192,94.9517,94.616,94.7574,34100.0
2014-03-31 11:30:00,107.33,107.48,107.24,107.44,59200.0,94.7927,94.9252,94.7132,94.8898,59200.0
2014-03-31 12:00:00,107.46,107.78,107.45,107.55,57400.0,94.9075,95.1901,94.8987,94.987,57400.0
2014-03-31 12:30:00,107.58,107.8,107.58,107.77,22000.0,95.0135,95.2078,95.0135,95.1813,22000.0
2014-03-31 13:00:00,107.8,107.82,107.54,107.67,30100.0,95.2078,95.2254,94.9781,95.093,30100.0
2014-03-31 13:30:00,107.65,107.71,107.47,107.56,21200.0,95.0753,95.1283,94.9163,94.9958,21200.0
2014-03-31 14:00:00,107.55,107.58,107.27,107.36,20800.0,94.987,95.0135,94.7397,94.8192,20800.0
2014-03-31 14:30:00,107.36,107.72,107.31,107.72,36500.0,94.8192,95.1371,94.775,95.1371,36500.0
2014-03-31 15:00:00,107.72,107.86,107.64,107.82,55200.0,95.1371,95.2608,95.0665,95.2254,55200.0
2014-03-31 15:30:00,107.82,108.06,107.71,107.99,181400.0,95.2254,95.4374,95.1283,95.3756,181400.0
2014-04-01 09:30:00,108.45,108.45,107.73,108.41,56600.0,95.7819,95.7819,95.146,95.7465,56600.0
2014-04-01 10:00:00,108.41,108.52,108.22,108.29,32600.0,95.7465,95.8437,95.5787,95.6405,32600.0
2014-04-01 10:30:00,108.33,108.6,108.19,108.28,33100.0,95.6759,95.9143,95.5522,95.6317,33100.0
2014-04-01 11:00:00,108.28,108.51,108.19,108.31,96000.0,95.6317,95.8348,95.5522,95.6582,96000.0
2014-04-01 11:30:00,108.3,108.37,107.97,107.99,26400.0,95.6494,95.7112,95.3579,95.3756,26400.0
2014-04-01 12:00:00,107.98,108.07,107.86,107.98,28200.0,95.3668,95.4462,95.2608,95.3668,28200.0
2014-04-01 12:30:00,108.02,108.09,107.91,107.93,22000.0,95.4021,95.4639,95.3049,95.3226,22000.0
2014-04-01 13:00:00,107.92,107.92,107.76,107.83,33400.0,95.3138,95.3138,95.1724,95.2343,33400.0
2014-04-01 13:30:00,107.87,107.9,107.74,107.78,27200.0,95.2696,95.2961,95.1548,95.1901,27200.0
2014-04-01 14:00:00,107.77,108.02,107.75,108.02,29100.0,95.1813,95.4021,95.1636,95.4021,29100.0
2014-04-01 14:30:00,108.02,108.07,107.96,108.07,26600.0,95.4021,95.4462,95.3491,95.4462,26600.0
2014-04-01 15:00:00,108.08,108.44,108.05,108.42,44100.0,95.4551,95.773,95.4286,95.7554,44100.0
2014-04-01 15:30:00,108.42,108.67,108.32,108.64,139200.0,95.7554,95.9762,95.667,95.9497,139200.0
2014-04-02 09:30:00,108.71,109.08,108.53,108.77,88100.0,96.0115,96.3383,95.8525,96.0645,88100.0
2014-04-02 10:00:00,108.81,109.06,108.54,108.91,32100.0,96.0998,96.3206,95.8613,96.1881,32100.0
2014-04-02 10:30:00,108.92,109.16,108.8,109.14,23400.0,96.1969,96.4089,96.091,96.3913,23400.0
2014-04-02 11:00:00,109.13,109.22,108.84,108.93,35900.0,96.3824,96.4619,96.1263,96.2058,35900.0
2014-04-02 11:30:00,108.88,108.99,108.67,108.97,19900.0,96.1616,96.2588,95.9762,96.2411,19900.0
2014-04-02 12:00:00,108.92,109.23,108.84,109.14,38800.0,96.1969,96.4707,96.1263,96.3913,38800.0
2014-04-02 12:30:00,109.11,109.14,108.98,109.04,28900.0,96.3648,96.3913,96.2499,96.3029,28900.0
2014-04-02 13:00:00,109.05,109.05,108.76,108.78,19500.0,96.3118,96.3118,96.0556,96.0733,19500.0
2014-04-02 13:30:00,108.78,108.78,108.45,108.64,34500.0,96.0733,96.0733,95.7819,95.9497,34500.0
2014-04-02 14:00:00,108.65,108.91,108.62,108.64,33500.0,95.9585,96.1881,95.932,95.9497,33500.0
2014-04-02 14:30:00,108.63,108.63,108.45,108.62,25200.0,95.9408,95.9408,95.7819,95.932,25200.0
2014-04-02 15:00:00,108.63,108.83,108.57,108.83,27700.0,95.9408,96.1175,95.8878,96.1175,27700.0
2014-04-02 15:30:00,108.82,108.9,108.58,108.6,94100.0,96.1086,96.1793,95.8967,95.9143,94100.0
2014-04-03 09:30:00,109.02,109.81,108.84,109.69,62700.0,96.2853,96.983,96.1263,96.877,62700.0
2014-04-03 10:00:00,109.62,109.83,109.47,109.57,42300.0,96.8152,97.0007,96.6827,96.771,42300.0
2014-04-03 10:30:00,109.57,109.6,109.07,109.25,47900.0,96.771,96.7975,96.3294,96.4884,47900.0
2014-04-03 11:00:00,109.25,109.37,108.94,108.94,23800.0,96.4884,96.5944,96.2146,96.2146,23800.0
2014-04-03 11:30:00,108.93,108.98,108.78,108.8,16400.0,96.2058,96.2499,96.0733,96.091,16400.0
2014-04-03 12:00:00,108.8,109.0,108.73,108.88,14700.0,96.091,96.2676,96.0291,96.1616,14700.0
2014-04-03 12:30:00,108.91,108.95,108.74,108.89,22700.0,96.1881,96.2234,96.038,96.1705,22700.0
2014-04-03 13:00:00,108.89,108.98,108.83,108.97,16900.0,96.1705,96.2499,96.1175,96.2411,16900.0
2014-04-03 13:30:00,108.99,109.03,108.91,109.02,20000.0,96.2588,96.2941,96.1881,96.2853,20000.0
2014-04-03 14:00:00,108.98,109.13,108.81,108.84,24600.0,96.2499,96.3824,96.0998,96.1263,24600.0
2014-04-03 14:30:00,108.83,108.92,108.61,108.91,37600.0,96.1175,96.1969,95.9232,96.1881,37600.0
2014-04-03 15:00:00,108.93,109.11,108.89,109.05,53400.0,96.2058,96.3648,96.1705,96.3118,53400.0
2014-04-03 15:30:00,109.07,109.29,109.03,109.03,83100.0,96.3294,96.5237,96.2941,96.2941,83100.0
2014-04-04 09:30:00,109.69,109.76,108.49,108.7,47900.0,96.877,96.9388,95.8172,96.0026,47900.0
2014-04-04 10:00:00,108.72,109.66,108.68,109.54,50900.0,96.0203,96.8505,95.985,96.7445,50900.0
2014-04-04 10:30:00,109.57,109.71,109.36,109.5,45300.0,96.771,96.8947,96.5856,96.7092,45300.0
2014-04-04 11:00:00,109.48,109.56,108.78,108.84,53100.0,96.6915,96.7622,96.0733,96.1263,53100.0
2014-04-04 11:30:00,108.9,108.93,108.37,108.72,42400.0,96.1793,96.2058,95.7112,96.0203,42400.0
2014-04-04 12:00:00,108.68,108.74,108.26,108.39,33700.0,95.985,96.038,95.614,95.7289,33700.0
2014-04-04 12:30:00,108.4,108.49,107.82,108.0,35500.0,95.7377,95.8172,95.2254,95.3844,35500.0
2014-04-04 13:00:00,107.97,108.09,107.64,107.72,51200.0,95.3579,95.4639,95.0665,95.1371,51200.0
2014-04-04 13:30:00,107.69,107.78,107.41,107.47,45100.0,95.1106,95.1901,94.8633,94.9163,45100.0
2014-04-04 14:00:00,107.45,107.55,107.11,107.32,62100.0,94.8987,94.987,94.5984,94.7838,62100.0
2014-04-04 14:30:00,107.31,107.4,106.94,107.26,33500.0,94.775,94.8545,94.4482,94.7309,33500.0
2014-04-04 15:00:00,107.24,107.63,107.15,107.48,58900.0,94.7132,95.0576,94.6337,94.9252,58900.0
2014-04-04 15:30:00,107.47,107.47,107.12,107.17,167000.0,94.9163,94.9163,94.6072,94.6514,167000.0
2014-04-07 09:30:00,107.11,107.55,106.42,107.0,79700.0,94.5984,94.987,93.989,94.5012,79700.0
2014-04-07 10:00:00,106.95,107.04,106.44,106.49,90100.0,94.4571,94.5366,94.0066,94.0508,90100.0
2014-04-07 10:30:00,106.44,106.57,106.06,106.12,41500.0,94.0066,94.1215,93.671,93.724,41500.0
2014-04-07 11:00:00,106.14,106.25,106.03,106.18,60300.0,93.7417,93.8388,93.6445,93.777,60300.0
2014-04-07 11:30:00,106.16,106.25,105.95,105.99,51000.0,93.7593,93.8388,93.5739,93.6092,51000.0
2014-04-07 12:00:00,105.97,106.1,105.86,106.01,37900.0,93.5915,93.7064,93.4944,93.6269,37900.0
2014-04-07 12:30:00,106.0,106.16,105.94,106.01,33400.0,93.618,93.7593,93.565,93.6269,33400.0
2014-04-07 13:00:00,106.05,106.14,105.8,105.99,49500.0,93.6622,93.7417,93.4414,93.6092,49500.0
2014-04-07 13:30:00,105.98,106.0,105.78,105.84,38900.0,93.6004,93.618,93.4237,93.4767,38900.0
2014-04-07 14:00:00,105.82,105.94,105.57,105.59,66000.0,93.4591,93.565,93.2383,93.2559,66000.0
2014-04-07 14:30:00,105.57,106.0,105.56,105.95,91200.0,93.2383,93.618,93.2294,93.5739,91200.0
2014-04-07 15:00:00,105.92,106.38,105.91,106.33,67600.0,93.5474,93.9536,93.5386,93.9095,67600.0
2014-04-07 15:30:00,106.33,106.33,105.69,105.75,105900.0,93.9095,93.9095,93.3442,93.3972,105900.0
2014-04-08 09:30:00,105.7,105.7,101.82,105.15,114700.0,93.3531,93.3531,89.9263,92.8673,114700.0
2014-04-08 10:00:00,105.15,105.42,104.65,104.78,52800.0,92.8673,93.1058,92.4257,92.5405,52800.0
2014-04-08 10:30:00,104.73,105.3,104.73,105.17,64400.0,92.4964,92.9998,92.4964,92.885,64400.0
2014-04-08 11:00:00,105.18,105.63,105.17,105.37,97700.0,92.8938,93.2913,92.885,93.0616,97700.0
2014-04-08 11:30:00,105.34,105.37,105.14,105.25,102700.0,93.0351,93.0616,92.8585,92.9556,102700.0
2014-04-08 12:00:00,105.23,105.41,105.15,105.41,61100.0,92.938,93.097,92.8673,93.097,61100.0
2014-04-08 12:30:00,105.5,105.51,105.33,105.35,50600.0,93.1764,93.1853,93.0263,93.044,50600.0
2014-04-08 13:00:00,105.4,105.56,105.33,105.43,53900.0,93.0881,93.2294,93.0263,93.1146,53900.0
2014-04-08 13:30:00,105.45,105.47,105.2,105.34,65700.0,93.1323,93.1499,92.9115,93.0351,65700.0
2014-04-08 14:00:00,105.33,105.39,104.99,105.09,65400.0,93.0263,93.0793,92.726,92.8143,65400.0
2014-04-08 14:30:00,105.09,105.44,104.99,105.41,123900.0,92.8143,93.1235,92.726,93.097,123900.0
2014-04-08 15:00:00,105.42,105.59,105.27,105.5,44900.0,93.1058,93.2559,92.9733,93.1764,44900.0
2014-04-08 15:30:00,105.51,105.61,105.18,105.23,179500.0,93.1853,93.2736,92.8938,92.938,179500.0
2014-04-09 09:30:00,105.63,106.18,105.34,106.02,97100.0,93.2913,93.777,93.0351,93.6357,97100.0
2014-04-09 10:00:00,105.97,106.34,105.83,106.19,259400.0,93.5915,93.9183,93.4679,93.7858,259400.0
2014-04-09 10:30:00,106.18,106.9,106.18,106.68,94200.0,93.777,94.4129,93.777,94.2186,94200.0
2014-04-09 11:00:00,106.67,106.69,106.35,106.43,38700.0,94.2098,94.2274,93.9272,93.9978,38700.0
2014-04-09 11:30:00,106.41,106.8,106.39,106.79,33900.0,93.9801,94.3246,93.9625,94.3158,33900.0
2014-04-09 12:00:00,106.8,106.9,106.64,106.83,21200.0,94.3246,94.4129,94.1833,94.3511,21200.0
2014-04-09 12:30:00,106.86,106.98,106.78,106.84,32500.0,94.3776,94.4836,94.3069,94.3599,32500.0
2014-04-09 13:00:00,106.84,107.09,106.83,107.04,19900.0,94.3599,94.5807,94.3511,94.5366,19900.0
2014-04-09 13:30:00,106.99,107.03,106.71,106.71,25800.0,94.4924,94.5277,94.2451,94.2451,25800.0
2014-04-09 14:00:00,106.72,107.48,106.71,107.38,49600.0,94.2539,94.9252,94.2451,94.8368,49600.0
2014-04-09 14:30:00,107.4,107.52,106.84,107.01,36900.0,94.8545,94.9605,94.3599,94.5101,36900.0
2014-04-09 15:00:00,107.01,107.16,106.96,107.08,38000.0,94.5101,94.6425,94.4659,94.5719,38000.0
2014-04-09 15:30:00,107.08,107.26,107.03,107.2,213400.0,94.5719,94.7309,94.5277,94.6779,213400.0
2014-04-10 09:30:00,107.36,107.66,106.84,106.96,54600.0,94.8192,95.0841,94.3599,94.4659,54600.0
2014-04-10 10:00:00,107.1,107.31,106.9,107.31,46800.0,94.5895,94.775,94.4129,94.775,46800.0
2014-04-10 10:30:00,107.32,107.35,106.62,106.62,29900.0,94.7838,94.8103,94.1656,94.1656,29900.0
2014-04-10 11:00:00,106.55,106.59,106.2,106.23,41100.0,94.1038,94.1391,93.7947,93.8212,41100.0
2014-04-10 11:30:00,106.25,106.48,105.99,105.99,47400.0,93.8388,94.042,93.6092,93.6092,47400.0
2014-04-10 12:00:00,105.97,106.08,105.69,105.87,35000.0,93.5915,93.6887,93.3442,93.5032,35000.0
2014-04-10 12:30:00,105.88,105.99,105.66,105.68,48400.0,93.5121,93.6092,93.3178,93.3354,48400.0
2014-04-10 13:00:00,105.67,105.84,105.33,105.44,29400.0,93.3266,93.4767,93.0263,93.1235,29400.0
2014-04-10 13:30:00,105.38,105.76,105.36,105.76,27400.0,93.0705,93.4061,93.0528,93.4061,27400.0
2014-04-10 14:00:00,105.77,105.9,105.51,105.51,29200.0,93.4149,93.5297,93.1853,93.1853,29200.0
2014-04-10 14:30:00,105.51,105.51,105.15,105.26,41600.0,93.1853,93.1853,92.8673,92.9645,41600.0
2014-04-10 15:00:00,105.21,105.27,104.78,105.07,100600.0,92.9203,92.9733,92.5405,92.7967,100600.0
2014-04-10 15:30:00,105.07,105.37,105.02,105.03,128200.0,92.7967,93.0616,92.7525,92.7613,128200.0
2014-04-11 09:30:00,104.61,105.25,104.37,104.93,51800.0,92.3904,92.9556,92.1784,92.673,51800.0
2014-04-11 10:00:00,104.92,104.92,104.22,104.57,62400.0,92.6642,92.6642,92.046,92.3551,62400.0
2014-04-11 10:30:00,104.5,104.98,104.46,104.94,45100.0,92.2933,92.7172,92.2579,92.6819,45100.0
2014-04-11 11:00:00,104.84,104.89,104.29,104.47,58500.0,92.5935,92.6377,92.1078,92.2668,58500.0
2014-04-11 11:30:00,104.47,104.6,104.11,104.3,37900.0,92.2668,92.3816,91.9488,92.1166,37900.0
2014-04-11 12:00:00,104.44,104.68,104.21,104.46,41100.0,92.2403,92.4522,92.0371,92.2579,41100.0
2014-04-11 12:30:00,104.43,104.61,104.34,104.43,25000.0,92.2314,92.3904,92.1519,92.2314,25000.0
2014-04-11 13:00:00,104.42,104.48,104.18,104.24,23300.0,92.2226,92.2756,92.0106,92.0636,23300.0
2014-04-11 13:30:00,104.22,104.48,104.12,104.41,45100.0,92.046,92.2756,91.9576,92.2138,45100.0
2014-04-11 14:00:00,104.42,104.57,104.1,104.21,35700.0,92.2226,92.3551,91.94,92.0371,35700.0
2014-04-11 14:30:00,104.18,104.29,103.87,103.99,48600.0,92.0106,92.1078,91.7368,91.8428,48600.0
2014-04-11 15:00:00,103.98,104.36,103.89,104.23,64900.0,91.834,92.1696,91.7545,92.0548,64900.0
2014-04-11 15:30:00,104.22,104.35,103.69,103.71,244400.0,92.046,92.1608,91.5779,91.5955,244400.0
2014-04-14 09:30:00,104.15,104.65,103.88,104.08,55600.0,91.9841,92.4257,91.7457,91.9223,55600.0
2014-04-14 10:00:00,103.97,104.26,103.89,104.09,49900.0,91.8252,92.0813,91.7545,91.9311,49900.0
2014-04-14 10:30:00,104.14,104.5,104.07,104.46,80800.0,91.9753,92.2933,91.9135,92.2579,80800.0
2014-04-14 11:00:00,104.47,104.63,104.42,104.42,28800.0,92.2668,92.4081,92.2226,92.2226,28800.0
2014-04-14 11:30:00,104.49,104.56,104.34,104.43,22300.0,92.2844,92.3462,92.1519,92.2314,22300.0
2014-04-14 12:00:00,104.39,104.44,104.01,104.12,42800.0,92.1961,92.2403,91.8605,91.9576,42800.0
2014-04-14 12:30:00,104.08,104.29,104.07,104.16,75300.0,91.9223,92.1078,91.9135,91.993,75300.0
2014-04-14 13:00:00,104.18,104.3,104.02,104.1,34000.0,92.0106,92.1166,91.8693,91.94,34000.0
2014-04-14 13:30:00,104.06,104.32,104.06,104.1,21600.0,91.9047,92.1343,91.9047,91.94,21600.0
2014-04-14 14:00:00,104.11,104.21,103.99,104.0,33000.0,91.9488,92.0371,91.8428,91.8517,33000.0
2014-04-14 14:30:00,103.97,104.12,103.87,103.87,39500.0,91.8252,91.9576,91.7368,91.7368,39500.0
2014-04-14 15:00:00,103.86,103.96,103.51,103.74,83100.0,91.728,91.8163,91.4189,91.622,83100.0
2014-04-14 15:30:00,103.77,104.36,103.77,104.25,109300.0,91.6485,92.1696,91.6485,92.0725,109300.0
2014-04-15 09:30:00,104.46,105.14,104.39,105.03,60700.0,92.2579,92.8585,92.1961,92.7613,60700.0
2014-04-15 10:00:00,104.96,105.09,104.25,104.26,38500.0,92.6995,92.8143,92.0725,92.0813,38500.0
2014-04-15 10:30:00,104.18,104.71,103.96,104.34,29700.0,92.0106,92.4787,91.8163,92.1519,29700.0
2014-04-15 11:00:00,104.33,104.5,104.11,104.4,27000.0,92.1431,92.2933,91.9488,92.2049,27000.0
2014-04-15 11:30:00,104.4,104.64,104.03,104.12,34100.0,92.2049,92.4169,91.8782,91.9576,34100.0
2014-04-15 12:00:00,104.1,104.21,103.86,104.11,27400.0,91.94,92.0371,91.728,91.9488,27400.0
2014-04-15 12:30:00,104.09,104.21,103.89,103.91,30300.0,91.9311,92.0371,91.7545,91.7722,30300.0
2014-04-15 13:00:00,103.9,104.22,103.79,104.22,31800.0,91.7633,92.046,91.6662,92.046,31800.0
2014-04-15 13:30:00,104.26,104.74,104.2,104.74,27200.0,92.0813,92.5052,92.0283,92.5052,27200.0
2014-04-15 14:00:00,104.75,104.9,104.62,104.7,40100.0,92.5141,92.6465,92.3992,92.4699,40100.0
2014-04-15 14:30:00,104.75,105.2,104.75,104.98,35400.0,92.5141,92.9115,92.5141,92.7172,35400.0
2014-04-15 15:00:00,104.98,105.31,104.84,105.26,52700.0,92.7172,93.0086,92.5935,92.9645,52700.0
2014-04-15 15:30:00,105.27,105.45,105.06,105.4,156500.0,92.9733,93.1323,92.7878,93.0881,156500.0
2014-04-16 09:30:00,106.36,106.7,106.0,106.45,41900.0,93.936,94.2363,93.618,94.0155,41900.0
2014-04-16 10:00:00,106.4,106.55,106.15,106.39,22400.0,93.9713,94.1038,93.7505,93.9625,22400.0
2014-04-16 10:30:00,106.41,106.64,106.15,106.33,37200.0,93.9801,94.1833,93.7505,93.9095,37200.0
2014-04-16 11:00:00,106.26,106.7,106.11,106.58,20100.0,93.8477,94.2363,93.7152,94.1303,20100.0
2014-04-16 11:30:00,106.57,107.09,106.56,106.86,64000.0,94.1215,94.5807,94.1126,94.3776,64000.0
2014-04-16 12:00:00,106.88,107.12,106.8,106.93,57100.0,94.3952,94.6072,94.3246,94.4394,57100.0
2014-04-16 12:30:00,106.96,107.02,106.69,106.69,28000.0,94.4659,94.5189,94.2274,94.2274,28000.0
2014-04-16 13:00:00,106.64,106.92,106.54,106.85,32000.0,94.1833,94.4306,94.095,94.3687,32000.0
2014-04-16 13:30:00,106.84,106.84,106.61,106.82,36300.0,94.3599,94.3599,94.1568,94.3423,36300.0
2014-04-16 14:00:00,106.85,106.87,106.56,106.77,23900.0,94.3687,94.3864,94.1126,94.2981,23900.0
2014-04-16 14:30:00,106.8,106.94,106.72,106.89,33300.0,94.3246,94.4482,94.2539,94.4041,33300.0
2014-04-16 15:00:00,106.88,106.93,106.73,106.87,36200.0,94.3952,94.4394,94.2628,94.3864,36200.0
2014-04-16 15:30:00,106.84,107.06,106.72,107.03,127000.0,94.3599,94.5542,94.2539,94.5277,127000.0
2014-04-17 09:30:00,106.79,107.49,106.79,107.12,146900.0,94.3158,94.934,94.3158,94.6072,146900.0
2014-04-17 10:00:00,107.1,107.4,107.1,107.4,91500.0,94.5895,94.8545,94.5895,94.8545,91500.0
2014-04-17 10:30:00,107.43,107.83,107.36,107.76,36800.0,94.881,95.2343,94.8192,95.1724,36800.0
2014-04-17 11:00:00,107.78,107.88,107.65,107.86,28000.0,95.1901,95.2784,95.0753,95.2608,28000.0
2014-04-17 11:30:00,107.88,107.89,107.53,107.61,25000.0,95.2784,95.2873,94.9693,95.04,25000.0
2014-04-17 12:00:00,107.65,107.74,107.53,107.66,17400.0,95.0753,95.1548,94.9693,95.0841,17400.0
2014-04-17 12:30:00,107.67,107.95,107.57,107.84,25400.0,95.093,95.3403,95.0046,95.2431,25400.0
2014-04-17 13:00:00,107.85,108.11,107.78,107.88,26600.0,95.2519,95.4816,95.1901,95.2784,26600.0
2014-04-17 13:30:00,107.89,108.07,107.84,108.07,23300.0,95.2873,95.4462,95.2431,95.4462,23300.0
2014-04-17 14:00:00,108.07,108.13,107.9,108.09,32900.0,95.4462,95.4992,95.2961,95.4639,32900.0
2014-04-17 14:30:00,108.08,108.09,107.88,108.0,23900.0,95.4551,95.4639,95.2784,95.3844,23900.0
2014-04-17 15:00:00,107.96,108.09,107.88,107.95,57500.0,95.3491,95.4639,95.2784,95.3403,57500.0
2014-04-17 15:30:00,107.95,107.98,107.75,107.79,111400.0,95.3403,95.3668,95.1636,95.1989,111400.0
2014-04-21 09:30:00,107.05,107.89,106.72,107.86,115000.0,94.5454,95.2873,94.2539,95.2608,115000.0
2014-04-21 10:00:00,107.86,108.34,107.58,107.58,60100.0,95.2608,95.6847,95.0135,95.0135,60100.0
2014-04-21 10:30:00,107.62,107.68,107.42,107.58,34100.0,95.0488,95.1018,94.8722,95.0135,34100.0
2014-04-21 11:00:00,107.56,107.73,107.45,107.71,68700.0,94.9958,95.146,94.8987,95.1283,68700.0
2014-04-21 11:30:00,107.67,108.08,107.6,108.05,98600.0,95.093,95.4551,95.0311,95.4286,98600.0
2014-04-21 12:00:00,107.95,108.01,107.71,107.79,28500.0,95.3403,95.3932,95.1283,95.1989,28500.0
2014-04-21 12:30:00,107.77,107.78,107.62,107.68,12500.0,95.1813,95.1901,95.0488,95.1018,12500.0
2014-04-21 13:00:00,107.71,107.76,107.63,107.74,11000.0,95.1283,95.1724,95.0576,95.1548,11000.0
2014-04-21 13:30:00,107.74,107.92,107.72,107.92,19200.0,95.1548,95.3138,95.1371,95.3138,19200.0
2014-04-21 14:00:00,107.94,108.0,107.87,108.0,15300.0,95.3314,95.3844,95.2696,95.3844,15300.0
2014-04-21 14:30:00,108.04,108.15,108.0,108.1,31300.0,95.4197,95.5169,95.3844,95.4727,31300.0
2014-04-21 15:00:00,108.1,108.1,107.87,107.9,26500.0,95.4727,95.4727,95.2696,95.2961,26500.0
2014-04-21 15:30:00,107.88,108.0,107.85,107.88,80400.0,95.2784,95.3844,95.2519,95.2784,80400.0
2014-04-22 09:30:00,107.95,108.12,107.5,107.88,47400.0,95.3403,95.4904,94.9428,95.2784,47400.0
2014-04-22 10:00:00,107.92,108.02,107.65,107.72,41600.0,95.3138,95.4021,95.0753,95.1371,41600.0
2014-04-22 10:30:00,107.78,107.8,107.46,107.58,40600.0,95.1901,95.2078,94.9075,95.0135,40600.0
2014-04-22 11:00:00,107.58,107.64,107.42,107.57,27300.0,95.0135,95.0665,94.8722,95.0046,27300.0
2014-04-22 11:30:00,107.58,107.75,107.58,107.71,23700.0,95.0135,95.1636,95.0135,95.1283,23700.0
2014-04-22 12:00:00,107.71,107.78,107.57,107.69,33100.0,95.1283,95.1901,95.0046,95.1106,33100.0
2014-04-22 12:30:00,107.74,107.81,107.57,107.79,26200.0,95.1548,95.2166,95.0046,95.1989,26200.0
2014-04-22 13:00:00,107.82,107.82,107.69,107.78,17100.0,95.2254,95.2254,95.1106,95.1901,17100.0
2014-04-22 13:30:00,107.8,107.87,107.76,107.84,15800.0,95.2078,95.2696,95.1724,95.2431,15800.0
2014-04-22 14:00:00,107.84,107.89,107.52,107.52,24300.0,95.2431,95.2873,94.9605,94.9605,24300.0
2014-04-22 14:30:00,107.52,107.63,107.47,107.52,32400.0,94.9605,95.0576,94.9163,94.9605,32400.0
2014-04-22 15:00:00,107.5,107.53,107.23,107.26,60500.0,94.9428,94.9693,94.7044,94.7309,60500.0
2014-04-22 15:30:00,107.26,107.42,107.21,107.26,135200.0,94.7309,94.8722,94.6867,94.7309,135200.0
2014-04-23 09:30:00,106.91,107.44,106.66,107.11,82100.0,94.4217,94.8898,94.2009,94.5984,82100.0
2014-04-23 10:00:00,107.12,107.2,106.87,107.2,42700.0,94.6072,94.6779,94.3864,94.6779,42700.0
2014-04-23 10:30:00,107.2,107.27,106.89,106.97,81100.0,94.6779,94.7397,94.4041,94.4747,81100.0
2014-04-23 11:00:00,106.95,107.11,106.83,107.04,41100.0,94.4571,94.5984,94.3511,94.5366,41100.0
2014-04-23 11:30:00,107.04,107.12,106.83,107.05,28500.0,94.5366,94.6072,94.3511,94.5454,28500.0
2014-04-23 12:00:00,107.01,107.11,106.78,106.84,22600.0,94.5101,94.5984,94.3069,94.3599,22600.0
2014-04-23 12:30:00,106.81,106.94,106.78,106.87,43300.0,94.3334,94.4482,94.3069,94.3864,43300.0
2014-04-23 13:00:00,106.87,106.98,106.84,106.95,26900.0,94.3864,94.4836,94.3599,94.4571,26900.0
2014-04-23 13:30:00,106.95,106.99,106.83,106.92,30000.0,94.4571,94.4924,94.3511,94.4306,30000.0
2014-04-23 14:00:00,106.95,106.97,106.87,106.89,36800.0,94.4571,94.4747,94.3864,94.4041,36800.0
2014-04-23 14:30:00,106.9,106.98,106.85,106.87,64000.0,94.4129,94.4836,94.3687,94.3864,64000.0
2014-04-23 15:00:00,106.86,106.95,106.76,106.82,51200.0,94.3776,94.4571,94.2893,94.3423,51200.0
2014-04-23 15:30:00,106.83,106.92,106.79,106.89,85600.0,94.3511,94.4306,94.3158,94.4041,85600.0
2014-04-24 09:30:00,107.1,107.34,106.55,106.75,52700.0,94.5895,94.8015,94.1038,94.2804,52700.0
2014-04-24 10:00:00,106.66,106.86,106.27,106.45,79300.0,94.2009,94.3776,93.8565,94.0155,79300.0
2014-04-24 10:30:00,106.47,106.5,106.07,106.28,44000.0,94.0331,94.0596,93.6799,93.8653,44000.0
2014-04-24 11:00:00,106.3,106.66,106.21,106.62,70300.0,93.883,94.2009,93.8035,94.1656,70300.0
2014-04-24 11:30:00,106.62,106.67,106.39,106.5,39900.0,94.1656,94.2098,93.9625,94.0596,39900.0
2014-04-24 12:00:00,106.48,106.61,106.38,106.4,11900.0,94.042,94.1568,93.9536,93.9713,11900.0
2014-04-24 12:30:00,106.41,106.48,106.25,106.4,21400.0,93.9801,94.042,93.8388,93.9713,21400.0
2014-04-24 13:00:00,106.47,106.47,106.27,106.29,21600.0,94.0331,94.0331,93.8565,93.8742,21600.0
2014-04-24 13:30:00,106.31,106.36,106.0,106.03,14900.0,93.8918,93.936,93.618,93.6445,14900.0
2014-04-24 14:00:00,106.03,106.15,105.94,105.97,28100.0,93.6445,93.7505,93.565,93.5915,28100.0
2014-04-24 14:30:00,106.06,106.15,105.99,106.09,50400.0,93.671,93.7505,93.6092,93.6975,50400.0
2014-04-24 15:00:00,106.1,106.21,105.97,105.98,59900.0,93.7064,93.8035,93.5915,93.6004,59900.0
2014-04-24 15:30:00,106.04,106.13,105.98,106.08,79100.0,93.6534,93.7329,93.6004,93.6887,79100.0
2014-04-25 09:30:00,105.98,106.61,105.48,105.48,67000.0,93.6004,94.1568,93.1588,93.1588,67000.0
2014-04-25 10:00:00,105.51,105.98,105.45,105.79,79900.0,93.1853,93.6004,93.1323,93.4326,79900.0
2014-04-25 10:30:00,105.68,105.77,105.31,105.49,58800.0,93.3354,93.4149,93.0086,93.1676,58800.0
2014-04-25 11:00:00,105.42,105.65,105.32,105.6,56300.0,93.1058,93.3089,93.0175,93.2648,56300.0
2014-04-25 11:30:00,105.58,105.59,105.37,105.4,49800.0,93.2471,93.2559,93.0616,93.0881,49800.0
2014-04-25 12:00:00,105.44,105.54,105.34,105.52,77600.0,93.1235,93.2118,93.0351,93.1941,77600.0
2014-04-25 12:30:00,105.55,105.56,105.39,105.47,60300.0,93.2206,93.2294,93.0793,93.1499,60300.0
2014-04-25 13:00:00,105.46,105.47,105.22,105.31,41600.0,93.1411,93.1499,92.9291,93.0086,41600.0
2014-04-25 13:30:00,105.28,105.5,105.19,105.49,40000.0,92.9821,93.1764,92.9027,93.1676,40000.0
2014-04-25 14:00:00,105.47,105.47,105.05,105.06,48900.0,93.1499,93.1499,92.779,92.7878,48900.0
2014-04-25 14:30:00,105.04,105.05,104.94,104.95,48700.0,92.7702,92.779,92.6819,92.6907,48700.0
2014-04-25 15:00:00,104.95,105.32,104.94,105.3,84500.0,92.6907,93.0175,92.6819,92.9998,84500.0
2014-04-25 15:30:00,105.32,105.41,105.11,105.27,210500.0,93.0175,93.097,92.832,92.9733,210500.0
2014-04-28 09:30:00,106.5,107.0,106.05,106.25,116300.0,94.0596,94.5012,93.6622,93.8388,116300.0
2014-04-28 10:00:00,106.33,106.6,105.87,106.07,89400.0,93.9095,94.148,93.5032,93.6799,89400.0
2014-04-28 10:30:00,106.06,106.22,105.19,105.4,99600.0,93.671,93.8123,92.9027,93.0881,99600.0
2014-04-28 11:00:00,105.48,105.62,105.17,105.39,66200.0,93.1588,93.2824,92.885,93.0793,66200.0
2014-04-28 11:30:00,105.43,105.51,104.86,104.98,45600.0,93.1146,93.1853,92.6112,92.7172,45600.0
2014-04-28 12:00:00,104.95,105.24,104.66,104.82,43200.0,92.6907,92.9468,92.4346,92.5759,43200.0
2014-04-28 12:30:00,104.93,105.03,104.76,104.86,57100.0,92.673,92.7613,92.5229,92.6112,57100.0
2014-04-28 13:00:00,104.86,104.88,104.2,104.39,46300.0,92.6112,92.6289,92.0283,92.1961,46300.0
2014-04-28 13:30:00,104.34,104.49,104.02,104.32,41900.0,92.1519,92.2844,91.8693,92.1343,41900.0
2014-04-28 14:00:00,104.35,104.57,104.13,104.32,41100.0,92.1608,92.3551,91.9665,92.1343,41100.0
2014-04-28 14:30:00,104.38,104.53,104.22,104.22,43200.0,92.1873,92.3197,92.046,92.046,43200.0
2014-04-28 15:00:00,104.25,104.99,104.24,104.8,80800.0,92.0725,92.726,92.0636,92.5582,80800.0
2014-04-28 15:30:00,104.82,105.02,104.75,104.83,196500.0,92.5759,92.7525,92.5141,92.5847,196500.0
2014-04-29 09:30:00,105.04,105.13,104.61,105.0,46600.0,92.7702,92.8497,92.3904,92.7348,46600.0
2014-04-29 10:00:00,104.92,105.07,104.36,104.53,41300.0,92.6642,92.7967,92.1696,92.3197,41300.0
2014-04-29 10:30:00,104.57,105.02,104.56,104.98,35400.0,92.3551,92.7525,92.3462,92.7172,35400.0
2014-04-29 11:00:00,104.96,105.06,104.81,104.98,41200.0,92.6995,92.7878,92.567,92.7172,41200.0
2014-04-29 11:30:00,105.01,105.22,104.88,104.93,59200.0,92.7437,92.9291,92.6289,92.673,59200.0
2014-04-29 12:00:00,104.95,104.98,104.7,104.79,79100.0,92.6907,92.7172,92.4699,92.5494,79100.0
2014-04-29 12:30:00,104.79,104.85,104.73,104.78,24000.0,92.5494,92.6024,92.4964,92.5405,24000.0
2014-04-29 13:00:00,104.8,104.88,104.7,104.76,24600.0,92.5582,92.6289,92.4699,92.5229,24600.0
2014-04-29 13:30:00,104.77,104.86,104.71,104.81,29400.0,92.5317,92.6112,92.4787,92.567,29400.0
2014-04-29 14:00:00,104.83,104.84,104.55,104.68,39000.0,92.5847,92.5935,92.3374,92.4522,39000.0
2014-04-29 14:30:00,104.68,104.73,104.5,104.55,67100.0,92.4522,92.4964,92.2933,92.3374,67100.0
2014-04-29 15:00:00,104.56,104.62,104.49,104.5,48800.0,92.3462,92.3992,92.2844,92.2933,48800.0
2014-04-29 15:30:00,104.5,104.5,104.17,104.31,242900.0,92.2933,92.2933,92.0018,92.1254,242900.0
2014-04-30 09:30:00,104.76,104.84,104.03,104.23,53500.0,92.5229,92.5935,91.8782,92.0548,53500.0
2014-04-30 10:00:00,104.27,104.36,104.06,104.28,89300.0,92.0901,92.1696,91.9047,92.099,89300.0
2014-04-30 10:30:00,104.32,104.49,104.18,104.44,34800.0,92.1343,92.2844,92.0106,92.2403,34800.0
2014-04-30 11:00:00,104.44,104.45,104.23,104.32,41800.0,92.2403,92.2491,92.0548,92.1343,41800.0
2014-04-30 11:30:00,104.33,104.6,104.33,104.52,24000.0,92.1431,92.3816,92.1431,92.3109,24000.0
2014-04-30 12:00:00,104.55,104.72,104.53,104.59,17200.0,92.3374,92.4876,92.3197,92.3727,17200.0
2014-04-30 12:30:00,104.59,104.66,104.51,104.61,18400.0,92.3727,92.4346,92.3021,92.3904,18400.0
2014-04-30 13:00:00,104.61,104.68,104.4,104.47,20000.0,92.3904,92.4522,92.2049,92.2668,20000.0
2014-04-30 13:30:00,104.46,104.57,104.39,104.4,16600.0,92.2579,92.3551,92.1961,92.2049,16600.0
2014-04-30 14:00:00,104.4,104.64,104.21,104.55,34700.0,92.2049,92.4169,92.0371,92.3374,34700.0
2014-04-30 14:30:00,104.58,104.92,104.56,104.73,50100.0,92.3639,92.6642,92.3462,92.4964,50100.0
2014-04-30 15:00:00,104.75,104.78,104.51,104.66,48000.0,92.5141,92.5405,92.3021,92.4346,48000.0
2014-04-30 15:30:00,104.68,104.76,104.51,104.63,159400.0,92.4522,92.5229,92.3021,92.4081,159400.0
2014-05-01 09:30:00,104.62,105.1,104.52,104.6,66700.0,92.3992,92.8232,92.3109,92.3816,66700.0
2014-05-01 10:00:00,104.68,104.74,104.25,104.44,30200.0,92.4522,92.5052,92.0725,92.2403,30200.0
2014-05-01 10:30:00,104.43,104.68,104.4,104.44,32700.0,92.2314,92.4522,92.2049,92.2403,32700.0
2014-05-01 11:00:00,104.45,104.55,104.25,104.4,22600.0,92.2491,92.3374,92.0725,92.2049,22600.0
2014-05-01 11:30:00,104.43,104.65,104.37,104.55,52500.0,92.2314,92.4257,92.1784,92.3374,52500.0
2014-05-01 12:00:00,104.52,104.65,104.52,104.61,41000.0,92.3109,92.4257,92.3109,92.3904,41000.0
2014-05-01 12:30:00,104.64,104.68,104.5,104.58,16300.0,92.4169,92.4522,92.2933,92.3639,16300.0
2014-05-01 13:00:00,104.56,104.64,104.46,104.48,27000.0,92.3462,92.4169,92.2579,92.2756,27000.0
2014-05-01 13:30:00,104.47,104.6,104.29,104.32,28800.0,92.2668,92.3816,92.1078,92.1343,28800.0
2014-05-01 14:00:00,104.26,104.58,104.25,104.52,28800.0,92.0813,92.3639,92.0725,92.3109,28800.0
2014-05-01 14:30:00,104.51,104.52,104.27,104.35,24800.0,92.3021,92.3109,92.0901,92.1608,24800.0
2014-05-01 15:00:00,104.34,104.55,104.27,104.39,31600.0,92.1519,92.3374,92.0901,92.1961,31600.0
2014-05-01 15:30:00,104.38,104.63,104.34,104.61,175000.0,92.1873,92.4081,92.1519,92.3904,175000.0
2014-05-02 09:30:00,104.5,105.34,104.4,105.1,29300.0,92.2933,93.0351,92.2049,92.8232,29300.0
2014-05-02 10:00:00,105.03,105.15,104.84,104.88,53600.0,92.7613,92.8673,92.5935,92.6289,53600.0
2014-05-02 10:30:00,104.9,105.09,104.4,104.6,30900.0,92.6465,92.8143,92.2049,92.3816,30900.0
2014-05-02 11:00:00,104.55,104.89,104.5,104.55,50900.0,92.3374,92.6377,92.2933,92.3374,50900.0
2014-05-02 11:30:00,104.58,105.0,104.58,104.86,31800.0,92.3639,92.7348,92.3639,92.6112,31800.0
2014-05-02 12:00:00,104.83,104.96,104.77,104.9,80000.0,92.5847,92.6995,92.5317,92.6465,80000.0
2014-05-02 12:30:00,104.89,105.01,104.84,104.92,91700.0,92.6377,92.7437,92.5935,92.6642,91700.0
2014-05-02 13:00:00,104.92,105.01,104.71,104.74,25100.0,92.6642,92.7437,92.4787,92.5052,25100.0
2014-05-02 13:30:00,104.69,104.84,104.59,104.62,21700.0,92.4611,92.5935,92.3727,92.3992,21700.0
2014-05-02 14:00:00,104.59,104.6,104.41,104.48,31500.0,92.3727,92.3816,92.2138,92.2756,31500.0
2014-05-02 14:30:00,104.47,104.56,104.44,104.44,34300.0,92.2668,92.3462,92.2403,92.2403,34300.0
2014-05-02 15:00:00,104.44,104.55,104.4,104.4,48200.0,92.2403,92.3374,92.2049,92.2049,48200.0
2014-05-02 15:30:00,104.4,104.57,104.3,104.5,120100.0,92.2049,92.3551,92.1166,92.2933,120100.0
2014-05-05 09:30:00,104.4,104.87,103.91,104.69,77500.0,92.2049,92.62,91.7722,92.4611,77500.0
2014-05-05 10:00:00,104.74,104.94,104.39,104.56,55700.0,92.5052,92.6819,92.1961,92.3462,55700.0
2014-05-05 10:30:00,104.61,104.95,104.5,104.82,56900.0,92.3904,92.6907,92.2933,92.5759,56900.0
2014-05-05 11:00:00,104.83,104.92,104.73,104.89,55200.0,92.5847,92.6642,92.4964,92.6377,55200.0
2014-05-05 11:30:00,104.92,105.03,104.83,104.96,53900.0,92.6642,92.7613,92.5847,92.6995,53900.0
2014-05-05 12:00:00,104.96,105.08,104.92,105.03,31700.0,92.6995,92.8055,92.6642,92.7613,31700.0
2014-05-05 12:30:00,105.03,105.15,104.98,105.07,24600.0,92.7613,92.8673,92.7172,92.7967,24600.0
2014-05-05 13:00:00,105.09,105.13,105.0,105.01,24000.0,92.8143,92.8497,92.7348,92.7437,24000.0
2014-05-05 13:30:00,105.02,105.18,105.0,105.15,21200.0,92.7525,92.8938,92.7348,92.8673,21200.0
2014-05-05 14:00:00,105.18,105.27,105.16,105.24,29100.0,92.8938,92.9733,92.8762,92.9468,29100.0
2014-05-05 14:30:00,105.24,105.51,105.15,105.51,147600.0,92.9468,93.1853,92.8673,93.1853,147600.0
2014-05-05 15:00:00,105.52,105.52,105.31,105.4,40000.0,93.1941,93.1941,93.0086,93.0881,40000.0
2014-05-05 15:30:00,105.41,105.42,105.23,105.31,109300.0,93.097,93.1058,92.938,93.0086,109300.0
2014-05-06 09:30:00,105.03,105.06,104.33,104.64,41000.0,92.7613,92.7878,92.1431,92.4169,41000.0
2014-05-06 10:00:00,104.6,104.79,104.51,104.78,76700.0,92.3816,92.5494,92.3021,92.5405,76700.0
2014-05-06 10:30:00,104.78,104.92,104.46,104.46,42200.0,92.5405,92.6642,92.2579,92.2579,42200.0
2014-05-06 11:00:00,104.48,104.74,104.36,104.68,44500.0,92.2756,92.5052,92.1696,92.4522,44500.0
2014-05-06 11:30:00,104.64,104.9,104.61,104.9,26700.0,92.4169,92.6465,92.3904,92.6465,26700.0
2014-05-06 12:00:00,104.86,104.88,104.54,104.68,22100.0,92.6112,92.6289,92.3286,92.4522,22100.0
2014-05-06 12:30:00,104.65,104.66,104.46,104.53,24100.0,92.4257,92.4346,92.2579,92.3197,24100.0
2014-05-06 13:00:00,104.52,104.63,104.41,104.49,35500.0,92.3109,92.4081,92.2138,92.2844,35500.0
2014-05-06 13:30:00,104.51,104.6,104.3,104.33,23700.0,92.3021,92.3816,92.1166,92.1431,23700.0
2014-05-06 14:00:00,104.33,104.42,104.21,104.25,33300.0,92.1431,92.2226,92.0371,92.0725,33300.0
2014-05-06 14:30:00,104.25,104.46,104.17,104.36,28600.0,92.0725,92.2579,92.0018,92.1696,28600.0
2014-05-06 15:00:00,104.36,104.6,104.22,104.39,104100.0,92.1696,92.3816,92.046,92.1961,104100.0
2014-05-06 15:30:00,104.39,104.51,104.24,104.31,169900.0,92.1961,92.3021,92.0636,92.1254,169900.0
2014-05-07 09:30:00,104.85,105.25,104.41,104.77,66100.0,92.6024,92.9556,92.2138,92.5317,66100.0
2014-05-07 10:00:00,104.75,105.0,104.29,104.64,34200.0,92.5141,92.7348,92.1078,92.4169,34200.0
2014-05-07 10:30:00,104.63,104.96,104.58,104.68,39100.0,92.4081,92.6995,92.3639,92.4522,39100.0
2014-05-07 11:00:00,104.67,104.92,104.59,104.7,24000.0,92.4434,92.6642,92.3727,92.4699,24000.0
2014-05-07 11:30:00,104.7,105.02,104.67,104.81,48200.0,92.4699,92.7525,92.4434,92.567,48200.0
2014-05-07 12:00:00,104.82,105.01,104.73,104.97,48300.0,92.5759,92.7437,92.4964,92.7084,48300.0
2014-05-07 12:30:00,105.0,105.02,104.8,105.02,47700.0,92.7348,92.7525,92.5582,92.7525,47700.0
2014-05-07 13:00:00,105.01,105.11,104.9,104.94,43900.0,92.7437,92.832,92.6465,92.6819,43900.0
2014-05-07 13:30:00,104.95,105.04,104.65,104.65,27700.0,92.6907,92.7702,92.4257,92.4257,27700.0
2014-05-07 14:00:00,104.65,105.03,104.61,105.02,63900.0,92.4257,92.7613,92.3904,92.7525,63900.0
2014-05-07 14:30:00,105.02,105.12,104.85,104.94,36000.0,92.7525,92.8408,92.6024,92.6819,36000.0
2014-05-07 15:00:00,104.94,104.95,104.79,104.87,32600.0,92.6819,92.6907,92.5494,92.62,32600.0
2014-05-07 15:30:00,104.86,105.19,104.86,105.1,99300.0,92.6112,92.9027,92.6112,92.8232,99300.0
2014-05-08 09:30:00,104.94,105.45,104.57,105.17,38200.0,92.6819,93.1323,92.3551,92.885,38200.0
2014-05-08 10:00:00,105.27,105.42,105.19,105.39,41100.0,92.9733,93.1058,92.9027,93.0793,41100.0
2014-05-08 10:30:00,105.4,105.53,105.33,105.44,34200.0,93.0881,93.2029,93.0263,93.1235,34200.0
2014-05-08 11:00:00,105.44,105.62,105.39,105.6,25800.0,93.1235,93.2824,93.0793,93.2648,25800.0
2014-05-08 11:30:00,105.58,105.7,105.58,105.61,33400.0,93.2471,93.3531,93.2471,93.2736,33400.0
2014-05-08 12:00:00,105.62,105.62,105.36,105.44,24300.0,93.2824,93.2824,93.0528,93.1235,24300.0
2014-05-08 12:30:00,105.42,105.43,105.0,105.02,26300.0,93.1058,93.1146,92.7348,92.7525,26300.0
2014-05-08 13:00:00,105.03,105.18,104.82,104.93,26100.0,92.7613,92.8938,92.5759,92.673,26100.0
2014-05-08 13:30:00,104.91,104.94,104.61,104.66,22300.0,92.6554,92.6819,92.3904,92.4346,22300.0
2014-05-08 14:00:00,104.66,104.67,104.33,104.53,46300.0,92.4346,92.4434,92.1431,92.3197,46300.0
2014-05-08 14:30:00,104.52,104.61,104.2,104.28,41800.0,92.3109,92.3904,92.0283,92.099,41800.0
2014-05-08 15:00:00,104.29,104.44,104.0,104.43,48900.0,92.1078,92.2403,91.8517,92.2314,48900.0
2014-05-08 15:30:00,104.4,104.61,104.38,104.5,125600.0,92.2049,92.3904,92.1873,92.2933,125600.0
2014-05-09 09:30:00,104.47,104.69,104.03,104.1,41300.0,92.2668,92.4611,91.8782,91.94,41300.0
2014-05-09 10:00:00,104.1,104.86,104.05,104.76,42400.0,91.94,92.6112,91.8958,92.5229,42400.0
2014-05-09 10:30:00,104.8,104.83,104.5,104.55,26400.0,92.5582,92.5847,92.2933,92.3374,26400.0
2014-05-09 11:00:00,104.55,104.55,104.25,104.33,23700.0,92.3374,92.3374,92.0725,92.1431,23700.0
2014-05-09 11:30:00,104.35,104.67,104.3,104.63,17600.0,92.1608,92.4434,92.1166,92.4081,17600.0
2014-05-09 12:00:00,104.61,104.68,104.48,104.58,17500.0,92.3904,92.4522,92.2756,92.3639,17500.0
2014-05-09 12:30:00,104.56,105.02,104.53,104.97,19300.0,92.3462,92.7525,92.3197,92.7084,19300.0
2014-05-09 13:00:00,105.0,105.1,105.0,105.03,21400.0,92.7348,92.8232,92.7348,92.7613,21400.0
2014-05-09 13:30:00,105.04,105.06,104.66,104.83,53000.0,92.7702,92.7878,92.4346,92.5847,53000.0
2014-05-09 14:00:00,104.85,104.85,104.56,104.66,71900.0,92.6024,92.6024,92.3462,92.4346,71900.0
2014-05-09 14:30:00,104.68,104.89,104.68,104.88,37700.0,92.4522,92.6377,92.4522,92.6289,37700.0
2014-05-09 15:00:00,104.88,104.99,104.72,104.78,41300.0,92.6289,92.726,92.4876,92.5405,41300.0
2014-05-09 15:30:00,104.77,104.82,104.7,104.74,110200.0,92.5317,92.5759,92.4699,92.5052,110200.0
2014-05-12 09:30:00,105.22,105.59,104.92,105.43,58300.0,92.9291,93.2559,92.6642,93.1146,58300.0
2014-05-12 10:00:00,105.4,105.73,105.39,105.49,60500.0,93.0881,93.3796,93.0793,93.1676,60500.0
2014-05-12 10:30:00,105.5,105.57,105.3,105.3,32800.0,93.1764,93.2383,92.9998,92.9998,32800.0
2014-05-12 11:00:00,105.27,105.46,105.27,105.46,29900.0,92.9733,93.1411,92.9733,93.1411,29900.0
2014-05-12 11:30:00,105.49,105.54,105.41,105.42,39900.0,93.1676,93.2118,93.097,93.1058,39900.0
2014-05-12 12:00:00,105.42,105.45,105.28,105.3,36000.0,93.1058,93.1323,92.9821,92.9998,36000.0
2014-05-12 12:30:00,105.32,105.34,105.22,105.27,23800.0,93.0175,93.0351,92.9291,92.9733,23800.0
2014-05-12 13:00:00,105.27,105.32,105.18,105.2,42400.0,92.9733,93.0175,92.8938,92.9115,42400.0
2014-05-12 13:30:00,105.19,105.27,105.18,105.26,35100.0,92.9027,92.9733,92.8938,92.9645,35100.0
2014-05-12 14:00:00,105.26,105.27,105.14,105.14,50200.0,92.9645,92.9733,92.8585,92.8585,50200.0
2014-05-12 14:30:00,105.13,105.48,105.12,105.44,58900.0,92.8497,93.1588,92.8408,93.1235,58900.0
2014-05-12 15:00:00,105.45,105.49,105.39,105.39,34500.0,93.1323,93.1676,93.0793,93.0793,34500.0
2014-05-12 15:30:00,105.39,105.63,105.37,105.58,85200.0,93.0793,93.2913,93.0616,93.2471,85200.0
2014-05-13 09:30:00,105.75,106.15,105.48,105.93,56400.0,93.3972,93.7505,93.1588,93.5562,56400.0
2014-05-13 10:00:00,105.93,106.11,105.85,106.0,53000.0,93.5562,93.7152,93.4856,93.618,53000.0
2014-05-13 10:30:00,105.98,106.17,105.9,106.05,54200.0,93.6004,93.7682,93.5297,93.6622,54200.0
2014-05-13 11:00:00,106.05,106.12,105.93,105.99,45000.0,93.6622,93.724,93.5562,93.6092,45000.0
2014-05-13 11:30:00,105.98,106.03,105.85,105.85,46400.0,93.6004,93.6445,93.4856,93.4856,46400.0
2014-05-13 12:00:00,105.84,105.99,105.8,105.8,44500.0,93.4767,93.6092,93.4414,93.4414,44500.0
2014-05-13 12:30:00,105.8,105.84,105.69,105.77,29800.0,93.4414,93.4767,93.3442,93.4149,29800.0
2014-05-13 13:00:00,105.76,105.97,105.7,105.83,23800.0,93.4061,93.5915,93.3531,93.4679,23800.0
2014-05-13 13:30:00,105.83,105.85,105.51,105.59,42200.0,93.4679,93.4856,93.1853,93.2559,42200.0
2014-05-13 14:00:00,105.59,105.75,105.53,105.74,26900.0,93.2559,93.3972,93.2029,93.3884,26900.0
2014-05-13 14:30:00,105.74,106.03,105.72,105.97,60000.0,93.3884,93.6445,93.3707,93.5915,60000.0
2014-05-13 15:00:00,105.97,106.02,105.74,105.79,46400.0,93.5915,93.6357,93.3884,93.4326,46400.0
2014-05-13 15:30:00,105.79,105.84,105.67,105.71,114100.0,93.4326,93.4767,93.3266,93.3619,114100.0
2014-05-14 09:30:00,105.64,105.97,105.47,105.69,58000.0,93.3001,93.5915,93.1499,93.3442,58000.0
2014-05-14 10:00:00,105.73,106.06,105.73,106.05,37200.0,93.3796,93.671,93.3796,93.6622,37200.0
2014-05-14 10:30:00,106.08,106.24,105.98,106.11,24600.0,93.6887,93.83,93.6004,93.7152,24600.0
2014-05-14 11:00:00,106.11,106.37,106.03,106.37,54000.0,93.7152,93.9448,93.6445,93.9448,54000.0
2014-05-14 11:30:00,106.4,106.55,106.24,106.49,36600.0,93.9713,94.1038,93.83,94.0508,36600.0
2014-05-14 12:00:00,106.49,106.68,106.46,106.56,63600.0,94.0508,94.2186,94.0243,94.1126,63600.0
2014-05-14 12:30:00,106.56,106.76,106.52,106.6,29500.0,94.1126,94.2893,94.0773,94.148,29500.0
2014-05-14 13:00:00,106.61,106.68,106.37,106.42,47800.0,94.1568,94.2186,93.9448,93.989,47800.0
2014-05-14 13:30:00,106.42,106.59,106.38,106.59,41500.0,93.989,94.1391,93.9536,94.1391,41500.0
2014-05-14 14:00:00,106.57,106.59,106.4,106.43,39200.0,94.1215,94.1391,93.9713,93.9978,39200.0
2014-05-14 14:30:00,106.43,106.47,106.22,106.32,49700.0,93.9978,94.0331,93.8123,93.9007,49700.0
2014-05-14 15:00:00,106.3,106.37,106.21,106.29,73600.0,93.883,93.9448,93.8035,93.8742,73600.0
2014-05-14 15:30:00,106.29,106.29,106.04,106.2,128100.0,93.8742,93.8742,93.6534,93.7947,128100.0
2014-05-15 09:30:00,106.36,106.53,105.79,106.03,97300.0,93.936,94.0861,93.4326,93.6445,97300.0
2014-05-15 10:00:00,106.09,106.09,105.49,105.66,89900.0,93.6975,93.6975,93.1676,93.3178,89900.0
2014-05-15 10:30:00,105.65,105.84,105.39,105.58,61500.0,93.3089,93.4767,93.0793,93.2471,61500.0
2014-05-15 11:00:00,105.6,105.61,105.02,105.23,63200.0,93.2648,93.2736,92.7525,92.938,63200.0
2014-05-15 11:30:00,105.2,105.56,105.18,105.42,74000.0,92.9115,93.2294,92.8938,93.1058,74000.0
2014-05-15 12:00:00,105.43,105.78,105.39,105.61,58000.0,93.1146,93.4237,93.0793,93.2736,58000.0
2014-05-15 12:30:00,105.61,105.8,105.61,105.78,40200.0,93.2736,93.4414,93.2736,93.4237,40200.0
2014-05-15 13:00:00,105.8,105.8,105.52,105.59,33200.0,93.4414,93.4414,93.1941,93.2559,33200.0
2014-05-15 13:30:00,105.59,105.69,105.27,105.61,48000.0,93.2559,93.3442,92.9733,93.2736,48000.0
2014-05-15 14:00:00,105.62,105.71,105.35,105.48,45400.0,93.2824,93.3619,93.044,93.1588,45400.0
2014-05-15 14:30:00,105.5,105.7,105.45,105.65,55600.0,93.1764,93.3531,93.1323,93.3089,55600.0
2014-05-15 15:00:00,105.63,105.73,105.54,105.65,103500.0,93.2913,93.3796,93.2118,93.3089,103500.0
2014-05-15 15:30:00,105.65,105.91,105.62,105.82,219800.0,93.3089,93.5386,93.2824,93.4591,219800.0
2014-05-16 09:30:00,105.81,105.81,105.13,105.42,138700.0,93.4502,93.4502,92.8497,93.1058,138700.0
2014-05-16 10:00:00,105.42,105.43,104.9,105.01,40800.0,93.1058,93.1146,92.6465,92.7437,40800.0
2014-05-16 10:30:00,105.06,105.46,105.02,105.32,39500.0,92.7878,93.1411,92.7525,93.0175,39500.0
2014-05-16 11:00:00,105.35,105.65,105.32,105.55,25200.0,93.044,93.3089,93.0175,93.2206,25200.0
2014-05-16 11:30:00,105.53,105.7,105.37,105.52,27300.0,93.2029,93.3531,93.0616,93.1941,27300.0
2014-05-16 12:00:00,105.5,105.53,105.36,105.4,17600.0,93.1764,93.2029,93.0528,93.0881,17600.0
2014-05-16 12:30:00,105.39,105.43,105.28,105.33,29000.0,93.0793,93.1146,92.9821,93.0263,29000.0
2014-05-16 13:00:00,105.33,105.37,105.14,105.32,24600.0,93.0263,93.0616,92.8585,93.0175,24600.0
2014-05-16 13:30:00,105.31,105.38,105.22,105.28,26600.0,93.0086,93.0705,92.9291,92.9821,26600.0
2014-05-16 14:00:00,105.3,105.3,105.12,105.26,23100.0,92.9998,92.9998,92.8408,92.9645,23100.0
2014-05-16 14:30:00,105.24,105.55,105.22,105.51,23800.0,92.9468,93.2206,92.9291,93.1853,23800.0
2014-05-16 15:00:00,105.51,105.65,105.48,105.48,34800.0,93.1853,93.3089,93.1588,93.1588,34800.0
2014-05-16 15:30:00,105.49,105.98,105.39,105.88,235900.0,93.1676,93.6004,93.0793,93.5121,235900.0
2014-05-19 09:30:00,105.44,106.84,105.44,106.84,40300.0,93.1235,94.3599,93.1235,94.3599,40300.0
2014-05-19 10:00:00,106.77,107.27,106.53,107.13,85200.0,94.2981,94.7397,94.0861,94.616,85200.0
2014-05-19 10:30:00,107.14,107.26,106.93,107.17,40900.0,94.6249,94.7309,94.4394,94.6514,40900.0
2014-05-19 11:00:00,107.17,107.34,107.08,107.28,42500.0,94.6514,94.8015,94.5719,94.7485,42500.0
2014-05-19 11:30:00,107.28,107.5,107.26,107.48,35200.0,94.7485,94.9428,94.7309,94.9252,35200.0
2014-05-19 12:00:00,107.47,107.53,107.42,107.47,42400.0,94.9163,94.9693,94.8722,94.9163,42400.0
2014-05-19 12:30:00,107.47,107.48,107.2,107.22,37500.0,94.9163,94.9252,94.6779,94.6955,37500.0
2014-05-19 13:00:00,107.2,107.32,107.11,107.18,28100.0,94.6779,94.7838,94.5984,94.6602,28100.0
2014-05-19 13:30:00,107.15,107.19,106.98,106.98,35800.0,94.6337,94.669,94.4836,94.4836,35800.0
2014-05-19 14:00:00,106.98,107.27,106.97,107.17,32300.0,94.4836,94.7397,94.4747,94.6514,32300.0
2014-05-19 14:30:00,107.17,107.17,107.02,107.06,32500.0,94.6514,94.6514,94.5189,94.5542,32500.0
2014-05-19 15:00:00,107.04,107.15,107.02,107.07,56300.0,94.5366,94.6337,94.5189,94.563,56300.0
2014-05-19 15:30:00,107.08,107.29,107.08,107.2,132800.0,94.5719,94.7574,94.5719,94.6779,132800.0
2014-05-20 09:30:00,107.15,107.48,106.67,106.84,68100.0,94.6337,94.9252,94.2098,94.3599,68100.0
2014-05-20 10:00:00,106.83,107.4,106.83,107.13,52000.0,94.3511,94.8545,94.3511,94.616,52000.0
2014-05-20 10:30:00,107.14,107.31,107.04,107.27,36800.0,94.6249,94.775,94.5366,94.7397,36800.0
2014-05-20 11:00:00,107.24,107.24,106.75,106.78,32200.0,94.7132,94.7132,94.2804,94.3069,32200.0
2014-05-20 11:30:00,106.81,107.05,106.77,106.88,32800.0,94.3334,94.5454,94.2981,94.3952,32800.0
2014-05-20 12:00:00,106.88,106.88,106.54,106.69,32400.0,94.3952,94.3952,94.095,94.2274,32400.0
2014-05-20 12:30:00,106.69,106.83,106.67,106.76,38100.0,94.2274,94.3511,94.2098,94.2893,38100.0
2014-05-20 13:00:00,106.75,106.79,106.52,106.6,31900.0,94.2804,94.3158,94.0773,94.148,31900.0
2014-05-20 13:30:00,106.57,106.65,106.4,106.45,28600.0,94.1215,94.1921,93.9713,94.0155,28600.0
2014-05-20 14:00:00,106.42,106.62,106.42,106.58,28500.0,93.989,94.1656,93.989,94.1303,28500.0
2014-05-20 14:30:00,106.6,106.63,106.47,106.56,40000.0,94.148,94.1744,94.0331,94.1126,40000.0
2014-05-20 15:00:00,106.56,106.76,106.54,106.69,50100.0,94.1126,94.2893,94.095,94.2274,50100.0
2014-05-20 15:30:00,106.71,106.88,106.62,106.66,121500.0,94.2451,94.3952,94.1656,94.2009,121500.0
2014-05-21 09:30:00,106.82,107.57,106.76,107.26,40000.0,94.3423,95.0046,94.2893,94.7309,40000.0
2014-05-21 10:00:00,107.21,107.32,107.14,107.19,34900.0,94.6867,94.7838,94.6249,94.669,34900.0
2014-05-21 10:30:00,107.22,107.54,107.2,107.32,25400.0,94.6955,94.9781,94.6779,94.7838,25400.0
2014-05-21 11:00:00,107.27,107.65,107.26,107.55,67800.0,94.7397,95.0753,94.7309,94.987,67800.0
2014-05-21 11:30:00,107.54,107.59,107.44,107.48,42600.0,94.9781,95.0223,94.8898,94.9252,42600.0
2014-05-21 12:00:00,107.48,107.53,107.31,107.43,19700.0,94.9252,94.9693,94.775,94.881,19700.0
2014-05-21 12:30:00,107.43,107.61,107.43,107.59,28100.0,94.881,95.04,94.881,95.0223,28100.0
2014-05-21 13:00:00,107.6,107.81,107.6,107.79,17100.0,95.0311,95.2166,95.0311,95.1989,17100.0
2014-05-21 13:30:00,107.82,107.87,107.7,107.87,23300.0,95.2254,95.2696,95.1195,95.2696,23300.0
2014-05-21 14:00:00,107.85,108.11,107.71,107.83,45400.0,95.2519,95.4816,95.1283,95.2343,45400.0
2014-05-21 14:30:00,107.84,107.9,107.76,107.83,27200.0,95.2431,95.2961,95.1724,95.2343,27200.0
2014-05-21 15:00:00,107.83,107.88,107.66,107.78,28500.0,95.2343,95.2784,95.0841,95.1901,28500.0
2014-05-21 15:30:00,107.78,107.82,107.7,107.77,94300.0,95.1901,95.2254,95.1195,95.1813,94300.0
2014-05-22 09:30:00,107.9,108.02,107.45,107.76,67900.0,95.2961,95.4021,94.8987,95.1724,67900.0
2014-05-22 10:00:00,107.76,107.81,107.44,107.48,38500.0,95.1724,95.2166,94.8898,94.9252,38500.0
2014-05-22 10:30:00,107.47,107.73,107.47,107.7,30500.0,94.9163,95.146,94.9163,95.1195,30500.0
2014-05-22 11:00:00,107.69,107.86,107.56,107.83,31400.0,95.1106,95.2608,94.9958,95.2343,31400.0
2014-05-22 11:30:00,107.82,107.94,107.79,107.87,32600.0,95.2254,95.3314,95.1989,95.2696,32600.0
2014-05-22 12:00:00,107.83,107.92,107.67,107.74,26500.0,95.2343,95.3138,95.093,95.1548,26500.0
2014-05-22 12:30:00,107.74,107.77,107.58,107.59,30100.0,95.1548,95.1813,95.0135,95.0223,30100.0
2014-05-22 13:00:00,107.6,107.72,107.54,107.61,17700.0,95.0311,95.1371,94.9781,95.04,17700.0
2014-05-22 13:30:00,107.61,107.67,107.55,107.56,28800.0,95.04,95.093,94.987,94.9958,28800.0
2014-05-22 14:00:00,107.58,107.61,107.47,107.53,22900.0,95.0135,95.04,94.9163,94.9693,22900.0
2014-05-22 14:30:00,107.56,107.77,107.56,107.75,28500.0,94.9958,95.1813,94.9958,95.1636,28500.0
2014-05-22 15:00:00,107.75,107.76,107.52,107.56,31600.0,95.1636,95.1724,94.9605,94.9958,31600.0
2014-05-22 15:30:00,107.56,107.71,107.38,107.39,89900.0,94.9958,95.1283,94.8368,94.8457,89900.0
2014-05-23 09:30:00,107.7,108.17,107.52,107.81,46800.0,95.1195,95.5346,94.9605,95.2166,46800.0
2014-05-23 10:00:00,107.81,107.83,107.57,107.63,37500.0,95.2166,95.2343,95.0046,95.0576,37500.0
2014-05-23 10:30:00,107.68,107.72,107.54,107.6,18200.0,95.1018,95.1371,94.9781,95.0311,18200.0
2014-05-23 11:00:00,107.58,107.62,107.48,107.58,17600.0,95.0135,95.0488,94.9252,95.0135,17600.0
2014-05-23 11:30:00,107.55,107.68,107.54,107.62,11600.0,94.987,95.1018,94.9781,95.0488,11600.0
2014-05-23 12:00:00,107.64,107.74,107.64,107.68,14400.0,95.0665,95.1548,95.0665,95.1018,14400.0
2014-05-23 12:30:00,107.7,107.76,107.69,107.7,11700.0,95.1195,95.1724,95.1106,95.1195,11700.0
2014-05-23 13:00:00,107.69,107.71,107.53,107.57,16300.0,95.1106,95.1283,94.9693,95.0046,16300.0
2014-05-23 13:30:00,107.58,107.67,107.57,107.66,18400.0,95.0135,95.093,95.0046,95.0841,18400.0
2014-05-23 14:00:00,107.68,107.78,107.67,107.76,12400.0,95.1018,95.1901,95.093,95.1724,12400.0
2014-05-23 14:30:00,107.77,107.93,107.76,107.89,18700.0,95.1813,95.3226,95.1724,95.2873,18700.0
2014-05-23 15:00:00,107.89,107.95,107.83,107.94,13800.0,95.2873,95.3403,95.2343,95.3314,13800.0
2014-05-23 15:30:00,107.95,108.13,107.93,108.06,72800.0,95.3403,95.4992,95.3226,95.4374,72800.0
2014-05-27 09:30:00,108.39,108.72,108.07,108.66,37500.0,95.7289,96.0203,95.4462,95.9673,37500.0
2014-05-27 10:00:00,108.58,108.96,108.56,108.96,44400.0,95.8967,96.2323,95.879,96.2323,44400.0
2014-05-27 10:30:00,108.94,109.07,108.86,109.01,59500.0,96.2146,96.3294,96.144,96.2764,59500.0
2014-05-27 11:00:00,108.99,109.12,108.87,108.91,46800.0,96.2588,96.3736,96.1528,96.1881,46800.0
2014-05-27 11:30:00,108.92,109.09,108.75,108.77,34300.0,96.1969,96.3471,96.0468,96.0645,34300.0
2014-05-27 12:00:00,108.79,109.15,108.77,108.83,38200.0,96.0821,96.4001,96.0645,96.1175,38200.0
2014-05-27 12:30:00,108.83,109.19,108.83,109.1,29500.0,96.1175,96.4354,96.1175,96.3559,29500.0
2014-05-27 13:00:00,109.11,109.11,108.83,108.83,19300.0,96.3648,96.3648,96.1175,96.1175,19300.0
2014-05-27 13:30:00,108.82,109.09,108.75,108.99,25100.0,96.1086,96.3471,96.0468,96.2588,25100.0
2014-05-27 14:00:00,108.99,109.0,108.79,108.87,49500.0,96.2588,96.2676,96.0821,96.1528,49500.0
2014-05-27 14:30:00,108.86,108.87,108.63,108.66,29300.0,96.144,96.1528,95.9408,95.9673,29300.0
2014-05-27 15:00:00,108.67,108.7,108.65,108.66,38200.0,95.9762,96.0026,95.9585,95.9673,38200.0
2014-05-27 15:30:00,108.67,108.82,108.59,108.7,105500.0,95.9762,96.1086,95.9055,96.0026,105500.0
2014-05-28 09:30:00,108.7,108.98,108.55,108.67,37800.0,96.0026,96.2499,95.8702,95.9762,37800.0
2014-05-28 10:00:00,108.6,108.71,108.35,108.46,35000.0,95.9143,96.0115,95.6935,95.7907,35000.0
2014-05-28 10:30:00,108.45,108.68,108.4,108.66,39300.0,95.7819,95.985,95.7377,95.9673,39300.0
2014-05-28 11:00:00,108.66,108.9,108.64,108.72,22100.0,95.9673,96.1793,95.9497,96.0203,22100.0
2014-05-28 11:30:00,108.72,108.86,108.54,108.57,66900.0,96.0203,96.144,95.8613,95.8878,66900.0
2014-05-28 12:00:00,108.56,108.82,108.49,108.49,60400.0,95.879,96.1086,95.8172,95.8172,60400.0
2014-05-28 12:30:00,108.48,108.58,108.42,108.56,26300.0,95.8083,95.8967,95.7554,95.879,26300.0
2014-05-28 13:00:00,108.59,108.59,108.39,108.39,21900.0,95.9055,95.9055,95.7289,95.7289,21900.0
2014-05-28 13:30:00,108.41,108.43,108.2,108.36,25700.0,95.7465,95.7642,95.5611,95.7024,25700.0
2014-05-28 14:00:00,108.37,108.37,108.1,108.1,53800.0,95.7112,95.7112,95.4727,95.4727,53800.0
2014-05-28 14:30:00,108.09,108.32,108.01,108.29,46600.0,95.4639,95.667,95.3932,95.6405,46600.0
2014-05-28 15:00:00,108.29,108.35,108.26,108.35,52100.0,95.6405,95.6935,95.614,95.6935,52100.0
2014-05-28 15:30:00,108.35,108.39,108.09,108.15,116200.0,95.6935,95.7289,95.4639,95.5169,116200.0
2014-05-29 09:30:00,108.35,108.46,107.98,108.22,36600.0,95.6935,95.7907,95.3668,95.5787,36600.0
2014-05-29 10:00:00,108.12,108.16,107.52,107.98,35300.0,95.4904,95.5257,94.9605,95.3668,35300.0
2014-05-29 10:30:00,107.97,108.11,107.87,108.1,38900.0,95.3579,95.4816,95.2696,95.4727,38900.0
2014-05-29 11:00:00,108.1,108.22,108.03,108.16,20800.0,95.4727,95.5787,95.4109,95.5257,20800.0
2014-05-29 11:30:00,108.16,108.27,108.12,108.17,26500.0,95.5257,95.6229,95.4904,95.5346,26500.0
2014-05-29 12:00:00,108.17,108.29,108.13,108.18,16600.0,95.5346,95.6405,95.4992,95.5434,16600.0
2014-05-29 12:30:00,108.18,108.25,108.14,108.25,15200.0,95.5434,95.6052,95.5081,95.6052,15200.0
2014-05-29 13:00:00,108.25,108.32,108.18,108.31,15600.0,95.6052,95.667,95.5434,95.6582,15600.0
2014-05-29 13:30:00,108.33,108.48,108.32,108.45,19900.0,95.6759,95.8083,95.667,95.7819,19900.0
2014-05-29 14:00:00,108.43,108.58,108.42,108.43,24200.0,95.7642,95.8967,95.7554,95.7642,24200.0
2014-05-29 14:30:00,108.43,108.7,108.4,108.68,33600.0,95.7642,96.0026,95.7377,95.985,33600.0
2014-05-29 15:00:00,108.68,108.74,108.65,108.72,35800.0,95.985,96.038,95.9585,96.0203,35800.0
2014-05-29 15:30:00,108.72,108.8,108.58,108.67,154100.0,96.0203,96.091,95.8967,95.9762,154100.0
2014-05-30 09:30:00,108.74,108.95,108.39,108.77,24800.0,96.038,96.2234,95.7289,96.0645,24800.0
2014-05-30 10:00:00,108.75,109.33,108.63,109.3,41600.0,96.0468,96.5591,95.9408,96.5326,41600.0
2014-05-30 10:30:00,109.26,109.28,109.02,109.08,19600.0,96.4972,96.5149,96.2853,96.3383,19600.0
2014-05-30 11:00:00,109.08,109.23,108.99,109.07,34700.0,96.3383,96.4707,96.2588,96.3294,34700.0
2014-05-30 11:30:00,109.08,109.18,109.02,109.1,26200.0,96.3383,96.4266,96.2853,96.3559,26200.0
2014-05-30 12:00:00,109.11,109.11,108.96,109.07,15600.0,96.3648,96.3648,96.2323,96.3294,15600.0
2014-05-30 12:30:00,109.05,109.07,108.77,108.81,15800.0,96.3118,96.3294,96.0645,96.0998,15800.0
2014-05-30 13:00:00,108.81,108.93,108.77,108.87,13000.0,96.0998,96.2058,96.0645,96.1528,13000.0
2014-05-30 13:30:00,108.86,108.87,108.79,108.81,10500.0,96.144,96.1528,96.0821,96.0998,10500.0
2014-05-30 14:00:00,108.82,108.95,108.78,108.94,13300.0,96.1086,96.2234,96.0733,96.2146,13300.0
2014-05-30 14:30:00,108.93,109.01,108.83,108.92,29200.0,96.2058,96.2764,96.1175,96.1969,29200.0
2014-05-30 15:00:00,108.91,108.99,108.8,108.84,24500.0,96.1881,96.2588,96.091,96.1263,24500.0
2014-05-30 15:30:00,108.84,109.25,108.84,109.19,134900.0,96.1263,96.4884,96.1263,96.4354,134900.0
2014-06-02 09:30:00,109.12,109.19,108.67,108.81,28300.0,96.3736,96.4354,95.9762,96.0998,28300.0
2014-06-02 10:00:00,108.78,108.85,108.41,108.67,40300.0,96.0733,96.1351,95.7465,95.9762,40300.0
2014-06-02 10:30:00,108.68,108.88,108.67,108.81,26900.0,95.985,96.1616,95.9762,96.0998,26900.0
2014-06-02 11:00:00,108.81,109.32,108.78,109.32,32000.0,96.0998,96.5502,96.0733,96.5502,32000.0
2014-06-02 11:30:00,109.32,109.46,109.23,109.27,18600.0,96.5502,96.6739,96.4707,96.5061,18600.0
2014-06-02 12:00:00,109.29,109.41,109.26,109.34,13700.0,96.5237,96.6297,96.4972,96.5679,13700.0
2014-06-02 12:30:00,109.35,109.39,109.12,109.13,10500.0,96.5767,96.612,96.3736,96.3824,10500.0
2014-06-02 13:00:00,109.15,109.15,108.9,109.07,20900.0,96.4001,96.4001,96.1793,96.3294,20900.0
2014-06-02 13:30:00,109.05,109.05,108.85,108.92,15600.0,96.3118,96.3118,96.1351,96.1969,15600.0
2014-06-02 14:00:00,108.91,108.99,108.86,108.97,15700.0,96.1881,96.2588,96.144,96.2411,15700.0
2014-06-02 14:30:00,108.98,108.99,108.9,108.94,18700.0,96.2499,96.2588,96.1793,96.2146,18700.0
2014-06-02 15:00:00,108.92,109.01,108.75,109.0,23000.0,96.1969,96.2764,96.0468,96.2676,23000.0
2014-06-02 15:30:00,109.01,109.26,109.01,109.04,100400.0,96.2764,96.4972,96.2764,96.3029,100400.0
2014-06-03 09:30:00,108.81,109.65,108.76,109.41,52900.0,96.0998,96.8417,96.0556,96.6297,52900.0
2014-06-03 10:00:00,109.41,109.52,109.35,109.48,28400.0,96.6297,96.7269,96.5767,96.6915,28400.0
2014-06-03 10:30:00,109.48,109.58,109.06,109.15,69000.0,96.6915,96.7799,96.3206,96.4001,69000.0
2014-06-03 11:00:00,109.16,109.19,109.05,109.13,15600.0,96.4089,96.4354,96.3118,96.3824,15600.0
2014-06-03 11:30:00,109.11,109.19,108.88,108.94,39000.0,96.3648,96.4354,96.1616,96.2146,39000.0
2014-06-03 12:00:00,108.95,109.19,108.9,109.19,21200.0,96.2234,96.4354,96.1793,96.4354,21200.0
2014-06-03 12:30:00,109.17,109.32,109.16,109.31,16800.0,96.4177,96.5502,96.4089,96.5414,16800.0
2014-06-03 13:00:00,109.31,109.37,109.28,109.37,14100.0,96.5414,96.5944,96.5149,96.5944,14100.0
2014-06-03 13:30:00,109.35,109.35,109.28,109.3,17800.0,96.5767,96.5767,96.5149,96.5326,17800.0
2014-06-03 14:00:00,109.31,109.34,109.25,109.3,18900.0,96.5414,96.5679,96.4884,96.5326,18900.0
2014-06-03 14:30:00,109.31,109.32,109.16,109.17,44000.0,96.5414,96.5502,96.4089,96.4177,44000.0
2014-06-03 15:00:00,109.15,109.15,108.97,109.07,34900.0,96.4001,96.4001,96.2411,96.3294,34900.0
2014-06-03 15:30:00,109.07,109.14,108.96,109.12,69600.0,96.3294,96.3913,96.2323,96.3736,69600.0
2014-06-04 09:30:00,108.72,109.07,108.25,108.73,27200.0,96.0203,96.3294,95.6052,96.0291,27200.0
2014-06-04 10:00:00,108.68,109.2,108.68,109.19,39000.0,95.985,96.4442,95.985,96.4354,39000.0
2014-06-04 10:30:00,109.16,109.43,109.09,109.41,47300.0,96.4089,96.6474,96.3471,96.6297,47300.0
2014-06-04 11:00:00,109.4,109.57,109.29,109.55,39600.0,96.6209,96.771,96.5237,96.7534,39600.0
2014-06-04 11:30:00,109.57,109.69,109.5,109.6,24000.0,96.771,96.877,96.7092,96.7975,24000.0
2014-06-04 12:00:00,109.58,109.8,109.56,109.73,24100.0,96.7799,96.9742,96.7622,96.9123,24100.0
2014-06-04 12:30:00,109.71,109.8,109.62,109.77,22600.0,96.8947,96.9742,96.8152,96.9477,22600.0
2014-06-04 13:00:00,109.77,109.89,109.77,109.77,22400.0,96.9477,97.0536,96.9477,96.9477,22400.0
2014-06-04 13:30:00,109.81,109.96,109.8,109.93,27700.0,96.983,97.1155,96.9742,97.089,27700.0
2014-06-04 14:00:00,109.93,109.95,109.86,109.95,34600.0,97.089,97.1066,97.0271,97.1066,34600.0
2014-06-04 14:30:00,109.93,109.93,109.73,109.81,30400.0,97.089,97.089,96.9123,96.983,30400.0
2014-06-04 15:00:00,109.8,109.89,109.77,109.87,33200.0,96.9742,97.0536,96.9477,97.036,33200.0
2014-06-04 15:30:00,109.87,110.03,109.87,109.99,142100.0,97.036,97.1773,97.036,97.142,142100.0
2014-06-05 09:30:00,109.97,110.21,108.91,109.12,36200.0,97.1243,97.3363,96.1881,96.3736,36200.0
2014-06-05 10:00:00,109.1,109.18,108.66,108.96,48800.0,96.3559,96.4266,95.9673,96.2323,48800.0
2014-06-05 10:30:00,108.94,109.13,108.84,108.95,32900.0,96.2146,96.3824,96.1263,96.2234,32900.0
2014-06-05 11:00:00,108.92,109.35,108.92,109.34,25100.0,96.1969,96.5767,96.1969,96.5679,25100.0
2014-06-05 11:30:00,109.34,109.63,109.34,109.58,24200.0,96.5679,96.824,96.5679,96.7799,24200.0
2014-06-05 12:00:00,109.6,109.7,109.49,109.66,37800.0,96.7975,96.8858,96.7004,96.8505,37800.0
2014-06-05 12:30:00,109.66,109.73,109.54,109.55,17500.0,96.8505,96.9123,96.7445,96.7534,17500.0
2014-06-05 13:00:00,109.56,109.63,109.47,109.5,20300.0,96.7622,96.824,96.6827,96.7092,20300.0
2014-06-05 13:30:00,109.49,109.58,109.43,109.57,27600.0,96.7004,96.7799,96.6474,96.771,27600.0
2014-06-05 14:00:00,109.57,109.85,109.57,109.79,35900.0,96.771,97.0183,96.771,96.9653,35900.0
2014-06-05 14:30:00,109.8,109.85,109.64,109.67,27800.0,96.9742,97.0183,96.8328,96.8593,27800.0
2014-06-05 15:00:00,109.66,109.79,109.62,109.65,35400.0,96.8505,96.9653,96.8152,96.8417,35400.0
2014-06-05 15:30:00,109.67,109.83,109.64,109.79,106500.0,96.8593,97.0007,96.8328,96.9653,106500.0
2014-06-06 09:30:00,110.04,110.36,109.74,110.33,15400.0,97.1861,97.4687,96.9212,97.4422,15400.0
2014-06-06 10:00:00,110.5,110.63,110.31,110.58,25300.0,97.5924,97.7072,97.4246,97.663,25300.0
2014-06-06 10:30:00,110.57,110.63,110.46,110.58,7200.0,97.6542,97.7072,97.5571,97.663,7200.0
2014-06-06 11:00:00,110.62,110.69,110.55,110.62,26000.0,97.6984,97.7602,97.6365,97.6984,26000.0
2014-06-06 11:30:00,110.6,110.7,110.58,110.6,16200.0,97.6807,97.769,97.663,97.6807,16200.0
2014-06-06 12:00:00,110.6,110.64,110.37,110.42,9500.0,97.6807,97.716,97.4776,97.5217,9500.0
2014-06-06 12:30:00,110.43,110.56,110.43,110.45,17500.0,97.5306,97.6454,97.5306,97.5482,17500.0
2014-06-06 13:00:00,110.48,110.55,110.45,110.49,12500.0,97.5747,97.6365,97.5482,97.5836,12500.0
2014-06-06 13:30:00,110.49,110.56,110.45,110.53,11800.0,97.5836,97.6454,97.5482,97.6189,11800.0
2014-06-06 14:00:00,110.52,110.54,110.45,110.51,17500.0,97.6101,97.6277,97.5482,97.6012,17500.0
2014-06-06 14:30:00,110.5,110.5,110.36,110.38,13400.0,97.5924,97.5924,97.4687,97.4864,13400.0
2014-06-06 15:00:00,110.37,110.42,110.35,110.39,15500.0,97.4776,97.5217,97.4599,97.4952,15500.0
2014-06-06 15:30:00,110.37,110.37,110.22,110.35,125500.0,97.4776,97.4776,97.3451,97.4599,125500.0
2014-06-09 09:30:00,110.25,110.63,109.98,110.25,54100.0,97.3716,97.7072,97.1331,97.3716,54100.0
2014-06-09 10:00:00,110.23,110.31,109.96,110.04,40300.0,97.3539,97.4246,97.1155,97.1861,40300.0
2014-06-09 10:30:00,110.07,110.14,109.83,109.83,46400.0,97.2126,97.2744,97.0007,97.0007,46400.0
2014-06-09 11:00:00,109.85,109.89,109.8,109.85,25300.0,97.0183,97.0536,96.9742,97.0183,25300.0
2014-06-09 11:30:00,109.87,110.14,109.86,110.02,44100.0,97.036,97.2744,97.0271,97.1685,44100.0
2014-06-09 12:00:00,110.02,110.04,109.85,109.85,14900.0,97.1685,97.1861,97.0183,97.0183,14900.0
2014-06-09 12:30:00,109.88,109.88,109.77,109.8,8600.0,97.0448,97.0448,96.9477,96.9742,8600.0
2014-06-09 13:00:00,109.82,109.87,109.64,109.69,15800.0,96.9918,97.036,96.8328,96.877,15800.0
2014-06-09 13:30:00,109.7,109.86,109.67,109.83,34300.0,96.8858,97.0271,96.8593,97.0007,34300.0
2014-06-09 14:00:00,109.83,109.91,109.58,109.62,45800.0,97.0007,97.0713,96.7799,96.8152,45800.0
2014-06-09 14:30:00,109.62,109.91,109.55,109.91,46000.0,96.8152,97.0713,96.7534,97.0713,46000.0
2014-06-09 15:00:00,109.91,110.19,109.89,110.17,62500.0,97.0713,97.3186,97.0536,97.3009,62500.0
2014-06-09 15:30:00,110.18,110.19,110.01,110.06,154600.0,97.3098,97.3186,97.1596,97.2038,154600.0
2014-06-10 09:30:00,109.92,110.26,109.6,109.88,34100.0,97.0801,97.3804,96.7975,97.0448,34100.0
2014-06-10 10:00:00,109.86,109.92,109.54,109.82,25700.0,97.0271,97.0801,96.7445,96.9918,25700.0
2014-06-10 10:30:00,109.84,109.86,109.52,109.74,33200.0,97.0095,97.0271,96.7269,96.9212,33200.0
2014-06-10 11:00:00,109.75,109.91,109.65,109.85,25700.0,96.93,97.0713,96.8417,97.0183,25700.0
2014-06-10 11:30:00,109.86,109.96,109.78,109.8,32300.0,97.0271,97.1155,96.9565,96.9742,32300.0
2014-06-10 12:00:00,109.79,109.85,109.78,109.81,24700.0,96.9653,97.0183,96.9565,96.983,24700.0
2014-06-10 12:30:00,109.8,109.81,109.75,109.81,31400.0,96.9742,96.983,96.93,96.983,31400.0
2014-06-10 13:00:00,109.83,109.9,109.78,109.79,77900.0,97.0007,97.0625,96.9565,96.9653,77900.0
2014-06-10 13:30:00,109.84,109.98,109.84,109.92,10700.0,97.0095,97.1331,97.0095,97.0801,10700.0
2014-06-10 14:00:00,109.91,110.01,109.84,109.94,11400.0,97.0713,97.1596,97.0095,97.0978,11400.0
2014-06-10 14:30:00,109.95,109.95,109.76,109.8,25500.0,97.1066,97.1066,96.9388,96.9742,25500.0
2014-06-10 15:00:00,109.81,109.92,109.78,109.78,53200.0,96.983,97.0801,96.9565,96.9565,53200.0
2014-06-10 15:30:00,109.78,110.06,109.78,110.05,184000.0,96.9565,97.2038,96.9565,97.195,184000.0
2014-06-11 09:30:00,109.57,109.89,109.07,109.19,29200.0,96.771,97.0536,96.3294,96.4354,29200.0
2014-06-11 10:00:00,109.21,109.5,109.17,109.41,17100.0,96.4531,96.7092,96.4177,96.6297,17100.0
2014-06-11 10:30:00,109.37,109.55,109.28,109.45,13800.0,96.5944,96.7534,96.5149,96.665,13800.0
2014-06-11 11:00:00,109.47,109.66,109.44,109.44,15100.0,96.6827,96.8505,96.6562,96.6562,15100.0
2014-06-11 11:30:00,109.47,109.56,109.32,109.56,25500.0,96.6827,96.7622,96.5502,96.7622,25500.0
2014-06-11 12:00:00,109.55,109.58,109.45,109.53,9800.0,96.7534,96.7799,96.665,96.7357,9800.0
2014-06-11 12:30:00,109.5,109.55,109.46,109.52,10600.0,96.7092,96.7534,96.6739,96.7269,10600.0
2014-06-11 13:00:00,109.52,109.55,109.37,109.55,12900.0,96.7269,96.7534,96.5944,96.7534,12900.0
2014-06-11 13:30:00,109.57,109.57,109.33,109.33,15100.0,96.771,96.771,96.5591,96.5591,15100.0
2014-06-11 14:00:00,109.33,109.38,109.19,109.32,25100.0,96.5591,96.6032,96.4354,96.5502,25100.0
2014-06-11 14:30:00,109.32,109.47,109.31,109.34,19300.0,96.5502,96.6827,96.5414,96.5679,19300.0
2014-06-11 15:00:00,109.37,109.44,109.32,109.4,29500.0,96.5944,96.6562,96.5502,96.6209,29500.0
2014-06-11 15:30:00,109.4,109.45,109.27,109.34,109600.0,96.6209,96.665,96.5061,96.5679,109600.0
2014-06-12 09:30:00,108.89,109.55,108.89,109.26,29400.0,96.1705,96.7534,96.1705,96.4972,29400.0
2014-06-12 10:00:00,109.3,109.55,109.16,109.16,31000.0,96.5326,96.7534,96.4089,96.4089,31000.0
2014-06-12 10:30:00,109.15,109.22,108.88,108.99,19700.0,96.4001,96.4619,96.1616,96.2588,19700.0
2014-06-12 11:00:00,108.98,109.13,108.96,109.1,27300.0,96.2499,96.3824,96.2323,96.3559,27300.0
2014-06-12 11:30:00,109.12,109.26,109.04,109.18,25400.0,96.3736,96.4972,96.3029,96.4266,25400.0
2014-06-12 12:00:00,109.21,109.25,109.06,109.07,16700.0,96.4531,96.4884,96.3206,96.3294,16700.0
2014-06-12 12:30:00,109.07,109.07,108.82,108.87,16500.0,96.3294,96.3294,96.1086,96.1528,16500.0
2014-06-12 13:00:00,108.88,108.91,108.66,108.72,18500.0,96.1616,96.1881,95.9673,96.0203,18500.0
2014-06-12 13:30:00,108.75,108.77,108.25,108.34,37500.0,96.0468,96.0645,95.6052,95.6847,37500.0
2014-06-12 14:00:00,108.32,108.43,108.21,108.3,25300.0,95.667,95.7642,95.5699,95.6494,25300.0
2014-06-12 14:30:00,108.32,108.36,108.2,108.22,23100.0,95.667,95.7024,95.5611,95.5787,23100.0
2014-06-12 15:00:00,108.22,108.28,108.02,108.16,29800.0,95.5787,95.6317,95.4021,95.5257,29800.0
2014-06-12 15:30:00,108.16,108.35,108.0,108.32,81700.0,95.5257,95.6935,95.3844,95.667,81700.0
2014-06-13 09:30:00,107.99,108.2,107.39,107.58,47100.0,95.6181,95.804,95.0868,95.2551,47100.0
2014-06-13 10:00:00,107.58,108.09,107.28,108.0,23100.0,95.2551,95.7066,94.9894,95.627,23100.0
2014-06-13 10:30:00,108.01,108.28,108.0,108.22,26500.0,95.6358,95.8749,95.627,95.8218,26500.0
2014-06-13 11:00:00,108.22,108.28,108.05,108.06,20600.0,95.8218,95.8749,95.6712,95.6801,20600.0
2014-06-13 11:30:00,108.05,108.11,107.85,107.86,17600.0,95.6712,95.7244,95.4941,95.503,17600.0
2014-06-13 12:00:00,107.86,108.0,107.85,107.89,22100.0,95.503,95.627,95.4941,95.5296,22100.0
2014-06-13 12:30:00,107.88,107.88,107.76,107.84,13100.0,95.5207,95.5207,95.4145,95.4853,13100.0
2014-06-13 13:00:00,107.85,107.96,107.73,107.79,20000.0,95.4941,95.5915,95.3879,95.441,20000.0
2014-06-13 13:30:00,107.77,107.91,107.72,107.89,15700.0,95.4233,95.5473,95.379,95.5296,15700.0
2014-06-13 14:00:00,107.9,108.03,107.85,107.96,14600.0,95.5384,95.6535,95.4941,95.5915,14600.0
2014-06-13 14:30:00,107.97,108.06,107.93,108.02,12800.0,95.6004,95.6801,95.565,95.6447,12800.0
2014-06-13 15:00:00,108.03,108.18,107.89,107.89,21600.0,95.6535,95.7863,95.5296,95.5296,21600.0
2014-06-13 15:30:00,107.89,108.15,107.8,108.14,84100.0,95.5296,95.7598,95.4499,95.7509,84100.0
2014-06-16 09:30:00,107.82,108.04,107.29,107.32,37800.0,95.4676,95.6624,94.9983,95.0249,37800.0
2014-06-16 10:00:00,107.33,107.84,107.2,107.8,60200.0,95.0337,95.4853,94.9186,95.4499,60200.0
2014-06-16 10:30:00,107.81,107.86,107.71,107.8,37700.0,95.4587,95.503,95.3702,95.4499,37700.0
2014-06-16 11:00:00,107.8,107.81,107.44,107.53,36400.0,95.4499,95.4587,95.1311,95.2108,36400.0
2014-06-16 11:30:00,107.48,107.48,107.06,107.24,44200.0,95.1665,95.1665,94.7946,94.954,44200.0
2014-06-16 12:00:00,107.21,107.47,107.19,107.43,39300.0,94.9275,95.1577,94.9098,95.1223,39300.0
2014-06-16 12:30:00,107.46,107.47,107.34,107.47,15500.0,95.1488,95.1577,95.0426,95.1577,15500.0
2014-06-16 13:00:00,107.47,107.65,107.44,107.64,17900.0,95.1577,95.3171,95.1311,95.3082,17900.0
2014-06-16 13:30:00,107.63,107.65,107.43,107.43,11900.0,95.2993,95.3171,95.1223,95.1223,11900.0
2014-06-16 14:00:00,107.43,107.57,107.38,107.52,39100.0,95.1223,95.2462,95.078,95.2019,39100.0
2014-06-16 14:30:00,107.52,107.65,107.49,107.56,29200.0,95.2019,95.3171,95.1754,95.2374,29200.0
2014-06-16 15:00:00,107.55,107.63,107.48,107.63,49600.0,95.2285,95.2993,95.1665,95.2993,49600.0
2014-06-16 15:30:00,107.61,107.8,107.6,107.73,186800.0,95.2816,95.4499,95.2728,95.3879,186800.0
2014-06-17 09:30:00,107.63,107.82,107.19,107.78,40900.0,95.2993,95.4676,94.9098,95.4322,40900.0
2014-06-17 10:00:00,107.82,108.23,107.78,108.2,31800.0,95.4676,95.8306,95.4322,95.804,31800.0
2014-06-17 10:30:00,108.16,108.2,107.67,107.9,31400.0,95.7686,95.804,95.3348,95.5384,31400.0
2014-06-17 11:00:00,107.93,108.05,107.85,107.97,94700.0,95.565,95.6712,95.4941,95.6004,94700.0
2014-06-17 11:30:00,107.94,108.11,107.93,108.06,17500.0,95.5738,95.7244,95.565,95.6801,17500.0
2014-06-17 12:00:00,108.09,108.18,108.06,108.08,14500.0,95.7066,95.7863,95.6801,95.6978,14500.0
2014-06-17 12:30:00,108.07,108.29,108.05,108.28,59700.0,95.6889,95.8837,95.6712,95.8749,59700.0
2014-06-17 13:00:00,108.31,108.36,108.16,108.16,27400.0,95.9014,95.9457,95.7686,95.7686,27400.0
2014-06-17 13:30:00,108.15,108.39,108.15,108.38,25000.0,95.7598,95.9723,95.7598,95.9634,25000.0
2014-06-17 14:00:00,108.35,108.37,108.24,108.31,35400.0,95.9369,95.9546,95.8395,95.9014,35400.0
2014-06-17 14:30:00,108.32,108.34,108.12,108.18,29500.0,95.9103,95.928,95.7332,95.7863,29500.0
2014-06-17 15:00:00,108.17,108.19,107.94,107.95,26500.0,95.7775,95.7952,95.5738,95.5827,26500.0
2014-06-17 15:30:00,107.95,107.98,107.63,107.82,150700.0,95.5827,95.6092,95.2993,95.4676,150700.0
2014-06-18 09:30:00,107.77,108.23,107.27,108.16,74300.0,95.4233,95.8306,94.9806,95.7686,74300.0
2014-06-18 10:00:00,108.25,108.35,107.8,107.94,44200.0,95.8483,95.9369,95.4499,95.5738,44200.0
2014-06-18 10:30:00,107.97,107.97,107.15,107.18,47000.0,95.6004,95.6004,94.8743,94.9009,47000.0
2014-06-18 11:00:00,107.19,107.4,107.06,107.4,44200.0,94.9098,95.0957,94.7946,95.0957,44200.0
2014-06-18 11:30:00,107.4,107.4,107.1,107.11,25800.0,95.0957,95.0957,94.8301,94.8389,25800.0
2014-06-18 12:00:00,107.14,107.18,106.92,106.93,37400.0,94.8655,94.9009,94.6707,94.6795,37400.0
2014-06-18 12:30:00,106.95,107.12,106.91,107.1,25100.0,94.6972,94.8478,94.6618,94.8301,25100.0
2014-06-18 13:00:00,107.11,107.17,107.04,107.04,20400.0,94.8389,94.892,94.7769,94.7769,20400.0
2014-06-18 13:30:00,107.05,107.22,106.91,107.15,37300.0,94.7858,94.9363,94.6618,94.8743,37300.0
2014-06-18 14:00:00,107.13,107.64,106.96,107.64,131600.0,94.8566,95.3082,94.7061,95.3082,131600.0
2014-06-18 14:30:00,107.64,108.1,107.64,108.06,73600.0,95.3082,95.7155,95.3082,95.6801,73600.0
2014-06-18 15:00:00,108.06,108.34,108.02,108.27,65700.0,95.6801,95.928,95.6447,95.866,65700.0
2014-06-18 15:30:00,108.27,108.55,108.24,108.43,108800.0,95.866,96.1139,95.8395,96.0077,108800.0
2014-06-19 09:30:00,108.43,108.7,108.1,108.41,39700.0,96.0077,96.2468,95.7155,95.99,39700.0
2014-06-19 10:00:00,108.53,108.57,108.26,108.34,36700.0,96.0962,96.1317,95.8572,95.928,36700.0
2014-06-19 10:30:00,108.33,108.48,108.25,108.42,28300.0,95.9191,96.052,95.8483,95.9988,28300.0
2014-06-19 11:00:00,108.42,108.48,108.24,108.4,21400.0,95.9988,96.052,95.8395,95.9811,21400.0
2014-06-19 11:30:00,108.4,108.7,108.38,108.59,22300.0,95.9811,96.2468,95.9634,96.1494,22300.0
2014-06-19 12:00:00,108.61,108.65,108.44,108.44,23600.0,96.1671,96.2025,96.0165,96.0165,23600.0
2014-06-19 12:30:00,108.44,108.57,108.24,108.26,20100.0,96.0165,96.1317,95.8395,95.8572,20100.0
2014-06-19 13:00:00,108.27,108.37,108.18,108.31,22100.0,95.866,95.9546,95.7863,95.9014,22100.0
2014-06-19 13:30:00,108.3,108.34,108.11,108.22,19100.0,95.8926,95.928,95.7244,95.8218,19100.0
2014-06-19 14:00:00,108.19,108.39,108.12,108.31,28000.0,95.7952,95.9723,95.7332,95.9014,28000.0
2014-06-19 14:30:00,108.27,108.34,108.22,108.32,42700.0,95.866,95.928,95.8218,95.9103,42700.0
2014-06-19 15:00:00,108.32,108.43,108.31,108.4,59600.0,95.9103,96.0077,95.9014,95.9811,59600.0
2014-06-19 15:30:00,108.41,108.43,108.22,108.37,112000.0,95.99,96.0077,95.8218,95.9546,112000.0
2014-06-20 09:30:00,108.72,108.96,108.47,108.56,326600.0,96.2645,96.477,96.0431,96.1228,326600.0
2014-06-20 10:00:00,108.59,108.68,108.46,108.53,38000.0,96.1494,96.2291,96.0343,96.0962,38000.0
2014-06-20 10:30:00,108.56,108.71,108.43,108.7,30500.0,96.1228,96.2556,96.0077,96.2468,30500.0
2014-06-20 11:00:00,108.7,109.0,108.7,108.95,33400.0,96.2468,96.5124,96.2468,96.4681,33400.0
2014-06-20 11:30:00,108.94,108.98,108.87,108.9,30700.0,96.4593,96.4947,96.3973,96.4238,30700.0
2014-06-20 12:00:00,108.9,108.91,108.7,108.81,17800.0,96.4238,96.4327,96.2468,96.3442,17800.0
2014-06-20 12:30:00,108.8,108.81,108.74,108.78,16100.0,96.3353,96.3442,96.2822,96.3176,16100.0
2014-06-20 13:00:00,108.78,108.79,108.68,108.74,14500.0,96.3176,96.3264,96.2291,96.2822,14500.0
2014-06-20 13:30:00,108.74,108.75,108.64,108.66,12700.0,96.2822,96.291,96.1936,96.2113,12700.0
2014-06-20 14:00:00,108.66,108.76,108.6,108.76,14900.0,96.2113,96.2999,96.1582,96.2999,14900.0
2014-06-20 14:30:00,108.75,108.79,108.64,108.67,22900.0,96.291,96.3264,96.1936,96.2202,22900.0
2014-06-20 15:00:00,108.69,108.73,108.65,108.72,29000.0,96.2379,96.2733,96.2025,96.2645,29000.0
2014-06-20 15:30:00,108.71,108.75,108.64,108.68,150400.0,96.2556,96.291,96.1936,96.2291,150400.0
2014-06-23 09:30:00,108.91,108.97,108.16,108.27,57400.0,96.4327,96.4858,95.7686,95.866,57400.0
2014-06-23 10:00:00,108.29,108.54,108.26,108.45,53100.0,95.8837,96.1051,95.8572,96.0254,53100.0
2014-06-23 10:30:00,108.47,108.63,108.26,108.31,50600.0,96.0431,96.1848,95.8572,95.9014,50600.0
2014-06-23 11:00:00,108.31,108.38,108.03,108.03,38300.0,95.9014,95.9634,95.6535,95.6535,38300.0
2014-06-23 11:30:00,108.05,108.13,107.94,108.05,50200.0,95.6712,95.7421,95.5738,95.6712,50200.0
2014-06-23 12:00:00,108.03,108.36,108.02,108.29,43800.0,95.6535,95.9457,95.6447,95.8837,43800.0
2014-06-23 12:30:00,108.28,108.34,108.23,108.27,40000.0,95.8749,95.928,95.8306,95.866,40000.0
2014-06-23 13:00:00,108.27,108.35,108.18,108.18,34600.0,95.866,95.9369,95.7863,95.7863,34600.0
2014-06-23 13:30:00,108.17,108.2,108.13,108.16,21400.0,95.7775,95.804,95.7421,95.7686,21400.0
2014-06-23 14:00:00,108.17,108.37,108.15,108.33,25800.0,95.7775,95.9546,95.7598,95.9191,25800.0
2014-06-23 14:30:00,108.33,108.44,108.33,108.4,32700.0,95.9191,96.0165,95.9191,95.9811,32700.0
2014-06-23 15:00:00,108.39,108.44,108.23,108.29,126800.0,95.9723,96.0165,95.8306,95.8837,126800.0
2014-06-23 15:30:00,108.29,108.46,108.28,108.33,77800.0,95.8837,96.0343,95.8749,95.9191,77800.0
2014-06-24 09:30:00,108.34,108.41,107.86,107.99,27800.0,95.928,95.99,95.503,95.6181,27800.0
2014-06-24 10:00:00,108.0,108.5,108.0,108.39,72400.0,95.627,96.0697,95.627,95.9723,72400.0
2014-06-24 10:30:00,108.4,108.71,108.25,108.7,110300.0,95.9811,96.2556,95.8483,96.2468,110300.0
2014-06-24 11:00:00,108.7,108.78,108.49,108.51,29000.0,96.2468,96.3176,96.0608,96.0785,29000.0
2014-06-24 11:30:00,108.51,108.54,108.4,108.5,20400.0,96.0785,96.1051,95.9811,96.0697,20400.0
2014-06-24 12:00:00,108.51,108.52,108.34,108.36,20400.0,96.0785,96.0874,95.928,95.9457,20400.0
2014-06-24 12:30:00,108.35,108.37,108.05,108.08,24300.0,95.9369,95.9546,95.6712,95.6978,24300.0
2014-06-24 13:00:00,108.06,108.07,107.84,107.95,49700.0,95.6801,95.6889,95.4853,95.5827,49700.0
2014-06-24 13:30:00,107.96,107.98,107.68,107.68,32800.0,95.5915,95.6092,95.3436,95.3436,32800.0
2014-06-24 14:00:00,107.69,107.77,107.55,107.58,49400.0,95.3525,95.4233,95.2285,95.2551,49400.0
2014-06-24 14:30:00,107.59,107.61,107.49,107.52,47700.0,95.2639,95.2816,95.1754,95.2019,47700.0
2014-06-24 15:00:00,107.52,107.58,107.33,107.39,98000.0,95.2019,95.2551,95.0337,95.0868,98000.0
2014-06-24 15:30:00,107.4,107.45,107.12,107.18,173100.0,95.0957,95.14,94.8478,94.9009,173100.0
2014-06-25 09:30:00,107.29,108.09,107.19,107.72,69500.0,94.9983,95.7066,94.9098,95.379,69500.0
2014-06-25 10:00:00,107.82,107.88,107.44,107.5,39600.0,95.4676,95.5207,95.1311,95.1842,39600.0
2014-06-25 10:30:00,107.54,107.74,107.26,107.73,26100.0,95.2197,95.3967,94.9717,95.3879,26100.0
2014-06-25 11:00:00,107.73,107.76,107.19,107.47,69400.0,95.3879,95.4145,94.9098,95.1577,69400.0
2014-06-25 11:30:00,107.5,107.65,107.35,107.5,34200.0,95.1842,95.3171,95.0514,95.1842,34200.0
2014-06-25 12:00:00,107.47,107.53,107.23,107.26,102000.0,95.1577,95.2108,94.9452,94.9717,102000.0
2014-06-25 12:30:00,107.27,107.32,107.21,107.21,22300.0,94.9806,95.0249,94.9275,94.9275,22300.0
2014-06-25 13:00:00,107.22,107.41,107.11,107.11,35700.0,94.9363,95.1045,94.8389,94.8389,35700.0
2014-06-25 13:30:00,107.15,107.21,107.06,107.13,36700.0,94.8743,94.9275,94.7946,94.8566,36700.0
2014-06-25 14:00:00,107.13,107.28,107.07,107.23,34600.0,94.8566,94.9894,94.8035,94.9452,34600.0
2014-06-25 14:30:00,107.25,107.39,107.09,107.12,41800.0,94.9629,95.0868,94.8212,94.8478,41800.0
2014-06-25 15:00:00,107.12,107.25,107.03,107.2,40500.0,94.8478,94.9629,94.7681,94.9186,40500.0
2014-06-25 15:30:00,107.21,107.6,107.18,107.43,94400.0,94.9275,95.2728,94.9009,95.1223,94400.0
2014-06-26 09:30:00,107.5,107.5,106.54,106.92,87200.0,95.1842,95.1842,94.3342,94.6707,87200.0
2014-06-26 10:00:00,106.94,107.04,106.48,106.7,115600.0,94.6884,94.7769,94.2811,94.4759,115600.0
2014-06-26 10:30:00,106.7,106.77,106.48,106.7,34500.0,94.4759,94.5379,94.2811,94.4759,34500.0
2014-06-26 11:00:00,106.72,106.81,106.46,106.55,77100.0,94.4936,94.5733,94.2634,94.3431,77100.0
2014-06-26 11:30:00,106.57,106.67,106.39,106.41,64300.0,94.3608,94.4493,94.2014,94.2191,64300.0
2014-06-26 12:00:00,106.44,106.46,106.31,106.38,38900.0,94.2457,94.2634,94.1306,94.1926,38900.0
2014-06-26 12:30:00,106.4,106.53,106.35,106.43,122800.0,94.2103,94.3254,94.166,94.2368,122800.0
2014-06-26 13:00:00,106.44,106.77,106.44,106.71,39800.0,94.2457,94.5379,94.2457,94.4847,39800.0
2014-06-26 13:30:00,106.74,107.13,106.68,107.01,92500.0,94.5113,94.8566,94.4582,94.7504,92500.0
2014-06-26 14:00:00,106.97,107.27,106.94,107.25,44200.0,94.715,94.9806,94.6884,94.9629,44200.0
2014-06-26 14:30:00,107.25,107.28,107.13,107.2,42400.0,94.9629,94.9894,94.8566,94.9186,42400.0
2014-06-26 15:00:00,107.19,107.48,107.12,107.37,110800.0,94.9098,95.1665,94.8478,95.0691,110800.0
2014-06-26 15:30:00,107.37,107.46,107.15,107.24,138000.0,95.0691,95.1488,94.8743,94.954,138000.0
2014-06-27 09:30:00,107.0,108.26,106.85,108.19,56900.0,94.7415,95.8572,94.6087,95.7952,56900.0
2014-06-27 10:00:00,108.15,108.21,107.87,108.0,67400.0,95.7598,95.8129,95.5118,95.627,67400.0
2014-06-27 10:30:00,108.03,108.19,107.87,108.07,49000.0,95.6535,95.7952,95.5118,95.6889,49000.0
2014-06-27 11:00:00,108.08,108.59,108.08,108.51,58800.0,95.6978,96.1494,95.6978,96.0785,58800.0
2014-06-27 11:30:00,108.52,108.73,108.26,108.7,58900.0,96.0874,96.2733,95.8572,96.2468,58900.0
2014-06-27 12:00:00,108.72,108.73,108.54,108.54,40400.0,96.2645,96.2733,96.1051,96.1051,40400.0
2014-06-27 12:30:00,108.56,108.7,108.43,108.7,39300.0,96.1228,96.2468,96.0077,96.2468,39300.0
2014-06-27 13:00:00,108.69,108.7,108.38,108.45,47300.0,96.2379,96.2468,95.9634,96.0254,47300.0
2014-06-27 13:30:00,108.42,108.5,108.16,108.16,52400.0,95.9988,96.0697,95.7686,95.7686,52400.0
2014-06-27 14:00:00,108.17,108.47,108.17,108.47,45600.0,95.7775,96.0431,95.7775,96.0431,45600.0
2014-06-27 14:30:00,108.46,108.53,108.35,108.36,40100.0,96.0343,96.0962,95.9369,95.9457,40100.0
2014-06-27 15:00:00,108.36,108.45,108.24,108.25,78500.0,95.9457,96.0254,95.8395,95.8483,78500.0
2014-06-27 15:30:00,108.24,108.75,108.24,108.62,318200.0,95.8395,96.291,95.8395,96.1759,318200.0
2014-06-30 09:30:00,108.99,111.2,108.68,110.8,319400.0,96.5035,98.4603,96.2291,98.1062,319400.0
2014-06-30 10:00:00,110.82,110.87,110.28,110.3,184400.0,98.1239,98.1682,97.6457,97.6635,184400.0
2014-06-30 10:30:00,110.33,110.37,110.04,110.14,107500.0,97.69,97.7254,97.4332,97.5218,107500.0
2014-06-30 11:00:00,110.12,110.69,110.09,110.66,62700.0,97.5041,98.0088,97.4775,97.9822,62700.0
2014-06-30 11:30:00,110.68,110.79,110.55,110.55,77300.0,97.9999,98.0973,97.8848,97.8848,77300.0
2014-06-30 12:00:00,110.54,110.56,110.38,110.46,54800.0,97.876,97.8937,97.7343,97.8051,54800.0
2014-06-30 12:30:00,110.43,110.82,110.42,110.75,60300.0,97.7786,98.1239,97.7697,98.0619,60300.0
2014-06-30 13:00:00,110.75,110.9,110.7,110.9,46400.0,98.0619,98.1947,98.0176,98.1947,46400.0
2014-06-30 13:30:00,110.9,110.93,110.8,110.85,54000.0,98.1947,98.2213,98.1062,98.1504,54000.0
2014-06-30 14:00:00,110.85,111.03,110.82,111.0,97400.0,98.1504,98.3098,98.1239,98.2833,97400.0
2014-06-30 14:30:00,111.0,111.12,110.92,111.05,106300.0,98.2833,98.3895,98.2124,98.3275,106300.0
2014-06-30 15:00:00,111.05,111.45,111.0,111.45,144400.0,98.3275,98.6817,98.2833,98.6817,144400.0
2014-06-30 15:30:00,111.44,111.57,111.06,111.3,349200.0,98.6729,98.788,98.3364,98.5489,349200.0
2014-07-01 09:30:00,111.72,111.72,111.0,111.32,80700.0,98.9208,98.9208,98.2833,98.5666,80700.0
2014-07-01 10:00:00,111.26,111.38,110.88,110.97,61900.0,98.5135,98.6197,98.177,98.2567,61900.0
2014-07-01 10:30:00,110.97,111.18,110.94,111.11,50900.0,98.2567,98.4426,98.2301,98.3807,50900.0
2014-07-01 11:00:00,111.1,111.5,110.98,111.24,91000.0,98.3718,98.726,98.2656,98.4958,91000.0
2014-07-01 11:30:00,111.26,111.67,111.24,111.67,62500.0,98.5135,98.8765,98.4958,98.8765,62500.0
2014-07-01 12:00:00,111.68,111.7,111.43,111.56,31400.0,98.8854,98.9031,98.664,98.7791,31400.0
2014-07-01 12:30:00,111.54,111.85,111.52,111.72,50800.0,98.7614,99.0359,98.7437,98.9208,50800.0
2014-07-01 13:00:00,111.72,112.24,111.7,112.19,64800.0,98.9208,99.3812,98.9031,99.3369,64800.0
2014-07-01 13:30:00,112.19,112.22,112.0,112.2,43700.0,99.3369,99.3635,99.1687,99.3458,43700.0
2014-07-01 14:00:00,112.2,112.27,112.0,112.0,51600.0,99.3458,99.4078,99.1687,99.1687,51600.0
2014-07-01 14:30:00,111.99,112.03,111.74,111.78,55600.0,99.1598,99.1953,98.9385,98.9739,55600.0
2014-07-01 15:00:00,111.78,111.8,111.53,111.71,83300.0,98.9739,98.9916,98.7525,98.9119,83300.0
2014-07-01 15:30:00,111.73,111.75,111.44,111.53,176100.0,98.9296,98.9473,98.6729,98.7525,176100.0
2014-07-02 09:30:00,111.34,111.85,111.1,111.23,65200.0,98.5843,99.0359,98.3718,98.4869,65200.0
2014-07-02 10:00:00,111.17,111.3,110.96,111.11,32000.0,98.4338,98.5489,98.2478,98.3807,32000.0
2014-07-02 10:30:00,111.14,111.14,110.84,110.84,27300.0,98.4072,98.4072,98.1416,98.1416,27300.0
2014-07-02 11:00:00,110.84,111.06,110.69,110.91,37600.0,98.1416,98.3364,98.0088,98.2036,37600.0
2014-07-02 11:30:00,110.94,111.01,110.82,110.82,22200.0,98.2301,98.2921,98.1239,98.1239,22200.0
2014-07-02 12:00:00,110.84,110.86,110.72,110.73,17100.0,98.1416,98.1593,98.0353,98.0442,17100.0
2014-07-02 12:30:00,110.73,110.75,110.56,110.62,28400.0,98.0442,98.0619,97.8937,97.9468,28400.0
2014-07-02 13:00:00,110.64,110.77,110.64,110.71,21300.0,97.9645,98.0796,97.9645,98.0265,21300.0
2014-07-02 13:30:00,110.7,110.73,110.56,110.64,29600.0,98.0176,98.0442,97.8937,97.9645,29600.0
2014-07-02 14:00:00,110.65,110.66,110.39,110.42,41200.0,97.9734,97.9822,97.7431,97.7697,41200.0
2014-07-02 14:30:00,110.43,110.54,110.36,110.4,36000.0,97.7786,97.876,97.7166,97.752,36000.0
2014-07-02 15:00:00,110.4,110.5,110.39,110.45,45000.0,97.752,97.8405,97.7431,97.7963,45000.0
2014-07-02 15:30:00,110.46,110.67,110.44,110.63,102400.0,97.8051,97.9911,97.7874,97.9556,102400.0
2014-07-03 09:30:00,111.09,111.11,110.61,110.9,30800.0,98.3629,98.3807,97.9379,98.1947,30800.0
2014-07-03 10:00:00,110.92,111.11,110.84,110.89,37200.0,98.2124,98.3807,98.1416,98.1859,37200.0
2014-07-03 10:30:00,110.86,110.91,110.54,110.76,25000.0,98.1593,98.2036,97.876,98.0708,25000.0
2014-07-03 11:00:00,110.78,110.88,110.74,110.8,24600.0,98.0885,98.177,98.053,98.1062,24600.0
2014-07-03 11:30:00,110.82,110.93,110.74,110.88,25200.0,98.1239,98.2213,98.053,98.177,25200.0
2014-07-03 12:00:00,110.9,111.0,110.8,110.8,33300.0,98.1947,98.2833,98.1062,98.1062,33300.0
2014-07-03 12:30:00,110.79,110.85,110.41,110.52,169800.0,98.0973,98.1504,97.7609,97.8583,169800.0
2014-07-07 09:30:00,110.2,110.5,109.59,109.79,62300.0,97.5749,97.8405,97.0348,97.2119,62300.0
2014-07-07 10:00:00,109.77,109.98,109.65,109.71,47100.0,97.1942,97.3801,97.0879,97.141,47100.0
2014-07-07 10:30:00,109.73,109.9,109.61,109.65,34800.0,97.1588,97.3093,97.0525,97.0879,34800.0
2014-07-07 11:00:00,109.67,109.71,109.54,109.58,43200.0,97.1056,97.141,96.9905,97.0259,43200.0
2014-07-07 11:30:00,109.55,109.63,109.42,109.6,28400.0,96.9994,97.0702,96.8843,97.0437,28400.0
2014-07-07 12:00:00,109.59,110.01,109.59,109.91,20400.0,97.0348,97.4067,97.0348,97.3181,20400.0
2014-07-07 12:30:00,109.92,109.96,109.74,109.77,20800.0,97.327,97.3624,97.1676,97.1942,20800.0
2014-07-07 13:00:00,109.81,109.85,109.74,109.83,17200.0,97.2296,97.265,97.1676,97.2473,17200.0
2014-07-07 13:30:00,109.83,110.1,109.81,110.05,26500.0,97.2473,97.4864,97.2296,97.4421,26500.0
2014-07-07 14:00:00,110.06,110.26,110.04,110.11,58400.0,97.451,97.628,97.4332,97.4952,58400.0
2014-07-07 14:30:00,110.11,110.15,109.98,110.09,28700.0,97.4952,97.5306,97.3801,97.4775,28700.0
2014-07-07 15:00:00,110.07,110.19,110.02,110.17,31500.0,97.4598,97.5661,97.4155,97.5483,31500.0
2014-07-07 15:30:00,110.17,110.3,110.09,110.28,122300.0,97.5483,97.6635,97.4775,97.6457,122300.0
2014-07-08 09:30:00,110.17,110.35,109.93,110.21,61100.0,97.5483,97.7077,97.3358,97.5838,61100.0
2014-07-08 10:00:00,110.17,110.29,109.98,110.24,40700.0,97.5483,97.6546,97.3801,97.6103,40700.0
2014-07-08 10:30:00,110.2,110.4,110.0,110.24,28600.0,97.5749,97.752,97.3978,97.6103,28600.0
2014-07-08 11:00:00,110.23,110.42,110.14,110.14,45400.0,97.6015,97.7697,97.5218,97.5218,45400.0
2014-07-08 11:30:00,110.15,110.29,110.01,110.13,40500.0,97.5306,97.6546,97.4067,97.5129,40500.0
2014-07-08 12:00:00,110.13,110.15,109.95,110.06,22900.0,97.5129,97.5306,97.3536,97.451,22900.0
2014-07-08 12:30:00,110.05,110.29,109.98,110.23,31900.0,97.4421,97.6546,97.3801,97.6015,31900.0
2014-07-08 13:00:00,110.22,110.43,110.13,110.41,45000.0,97.5926,97.7786,97.5129,97.7609,45000.0
2014-07-08 13:30:00,110.39,110.5,110.38,110.41,37300.0,97.7431,97.8405,97.7343,97.7609,37300.0
2014-07-08 14:00:00,110.41,110.52,110.35,110.36,31500.0,97.7609,97.8583,97.7077,97.7166,31500.0
2014-07-08 14:30:00,110.36,110.39,110.25,110.3,30500.0,97.7166,97.7431,97.6192,97.6635,30500.0
2014-07-08 15:00:00,110.28,110.48,110.25,110.41,67800.0,97.6457,97.8228,97.6192,97.7609,67800.0
2014-07-08 15:30:00,110.39,110.5,110.31,110.41,143100.0,97.7431,97.8405,97.6723,97.7609,143100.0
2014-07-09 09:30:00,110.75,110.93,109.92,110.0,45300.0,98.0619,98.2213,97.327,97.3978,45300.0
2014-07-09 10:00:00,110.0,110.12,109.77,110.11,30700.0,97.3978,97.5041,97.1942,97.4952,30700.0
2014-07-09 10:30:00,110.15,110.48,110.14,110.37,19800.0,97.5306,97.8228,97.5218,97.7254,19800.0
2014-07-09 11:00:00,110.38,110.38,109.91,109.97,34200.0,97.7343,97.7343,97.3181,97.3713,34200.0
2014-07-09 11:30:00,109.96,110.01,109.85,109.91,27400.0,97.3624,97.4067,97.265,97.3181,27400.0
2014-07-09 12:00:00,109.9,109.94,109.68,109.84,34200.0,97.3093,97.3447,97.1145,97.2562,34200.0
2014-07-09 12:30:00,109.85,109.93,109.78,109.81,16900.0,97.265,97.3358,97.203,97.2296,16900.0
2014-07-09 13:00:00,109.81,110.01,109.8,109.84,15700.0,97.2296,97.4067,97.2207,97.2562,15700.0
2014-07-09 13:30:00,109.84,109.95,109.82,109.9,20100.0,97.2562,97.3536,97.2384,97.3093,20100.0
2014-07-09 14:00:00,109.89,110.05,109.62,110.03,29100.0,97.3004,97.4421,97.0614,97.4244,29100.0
2014-07-09 14:30:00,110.03,110.17,109.94,110.03,26900.0,97.4244,97.5483,97.3447,97.4244,26900.0
2014-07-09 15:00:00,110.03,110.21,110.03,110.05,25700.0,97.4244,97.5838,97.4244,97.4421,25700.0
2014-07-09 15:30:00,110.06,110.32,109.92,110.29,161400.0,97.451,97.6812,97.327,97.6546,161400.0
2014-07-10 09:30:00,109.57,109.64,109.21,109.55,57500.0,97.0171,97.0791,96.6983,96.9994,57500.0
2014-07-10 10:00:00,109.53,109.84,109.51,109.75,25900.0,96.9817,97.2562,96.964,97.1765,25900.0
2014-07-10 10:30:00,109.73,109.83,109.64,109.79,25000.0,97.1588,97.2473,97.0791,97.2119,25000.0
2014-07-10 11:00:00,109.8,110.04,109.8,109.9,14200.0,97.2207,97.4332,97.2207,97.3093,14200.0
2014-07-10 11:30:00,109.88,110.04,109.8,109.92,22700.0,97.2916,97.4332,97.2207,97.327,22700.0
2014-07-10 12:00:00,109.92,110.23,109.87,110.22,14900.0,97.327,97.6015,97.2827,97.5926,14900.0
2014-07-10 12:30:00,110.22,110.22,109.94,109.98,8500.0,97.5926,97.5926,97.3447,97.3801,8500.0
2014-07-10 13:00:00,110.0,110.19,109.93,110.18,13200.0,97.3978,97.5661,97.3358,97.5572,13200.0
2014-07-10 13:30:00,110.22,110.22,110.09,110.09,16100.0,97.5926,97.5926,97.4775,97.4775,16100.0
2014-07-10 14:00:00,110.08,110.21,110.08,110.08,28600.0,97.4687,97.5838,97.4687,97.4687,28600.0
2014-07-10 14:30:00,110.06,110.17,109.85,109.89,34400.0,97.451,97.5483,97.265,97.3004,34400.0
2014-07-10 15:00:00,109.87,110.07,109.84,110.04,35400.0,97.2827,97.4598,97.2562,97.4332,35400.0
2014-07-10 15:30:00,110.02,110.21,109.97,110.01,114900.0,97.4155,97.5838,97.3713,97.4067,114900.0
2014-07-11 09:30:00,109.81,109.97,108.95,109.51,54300.0,97.2296,97.3713,96.4681,96.964,54300.0
2014-07-11 10:00:00,109.41,109.64,109.29,109.64,27700.0,96.8754,97.0791,96.7692,97.0791,27700.0
2014-07-11 10:30:00,109.62,109.62,109.23,109.27,23800.0,97.0614,97.0614,96.716,96.7515,23800.0
2014-07-11 11:00:00,109.23,109.38,109.22,109.31,12600.0,96.716,96.8489,96.7072,96.7869,12600.0
2014-07-11 11:30:00,109.34,109.46,109.23,109.26,15000.0,96.8134,96.9197,96.716,96.7426,15000.0
2014-07-11 12:00:00,109.24,109.35,109.18,109.26,15100.0,96.7249,96.8223,96.6718,96.7426,15100.0
2014-07-11 12:30:00,109.26,109.27,109.06,109.16,12600.0,96.7426,96.7515,96.5655,96.6541,12600.0
2014-07-11 13:00:00,109.19,109.32,109.19,109.3,6700.0,96.6806,96.7957,96.6806,96.778,6700.0
2014-07-11 13:30:00,109.31,109.37,109.26,109.32,11500.0,96.7869,96.84,96.7426,96.7957,11500.0
2014-07-11 14:00:00,109.32,109.53,109.3,109.49,24900.0,96.7957,96.9817,96.778,96.9463,24900.0
2014-07-11 14:30:00,109.48,109.56,109.44,109.53,20500.0,96.9374,97.0082,96.902,96.9817,20500.0
2014-07-11 15:00:00,109.53,109.71,109.51,109.71,33500.0,96.9817,97.141,96.964,97.141,33500.0
2014-07-11 15:30:00,109.69,109.72,109.52,109.58,87700.0,97.1233,97.1499,96.9728,97.0259,87700.0
2014-07-14 09:30:00,109.98,110.27,109.88,110.05,23000.0,97.3801,97.6369,97.2916,97.4421,23000.0
2014-07-14 10:00:00,110.09,110.31,110.04,110.15,32500.0,97.4775,97.6723,97.4332,97.5306,32500.0
2014-07-14 10:30:00,110.15,110.31,110.04,110.28,27200.0,97.5306,97.6723,97.4332,97.6457,27200.0
2014-07-14 11:00:00,110.3,110.37,110.11,110.16,29800.0,97.6635,97.7254,97.4952,97.5395,29800.0
2014-07-14 11:30:00,110.19,110.21,109.93,109.97,32600.0,97.5661,97.5838,97.3358,97.3713,32600.0
2014-07-14 12:00:00,109.97,110.01,109.89,109.99,29500.0,97.3713,97.4067,97.3004,97.389,29500.0
2014-07-14 12:30:00,109.98,110.0,109.86,109.89,27300.0,97.3801,97.3978,97.2739,97.3004,27300.0
2014-07-14 13:00:00,109.89,110.0,109.78,109.97,31100.0,97.3004,97.3978,97.203,97.3713,31100.0
2014-07-14 13:30:00,109.94,110.01,109.86,109.99,31600.0,97.3447,97.4067,97.2739,97.389,31600.0
2014-07-14 14:00:00,110.01,110.07,109.95,109.97,34300.0,97.4067,97.4598,97.3536,97.3713,34300.0
2014-07-14 14:30:00,109.96,110.05,109.95,109.99,34700.0,97.3624,97.4421,97.3536,97.389,34700.0
2014-07-14 15:00:00,109.99,109.99,109.88,109.94,61300.0,97.389,97.389,97.2916,97.3447,61300.0
2014-07-14 15:30:00,109.94,109.97,109.86,109.89,101400.0,97.3447,97.3713,97.2739,97.3004,101400.0
2014-07-15 09:30:00,110.0,110.52,109.62,110.31,62600.0,97.3978,97.8583,97.0614,97.6723,62600.0
2014-07-15 10:00:00,110.29,110.38,110.01,110.3,49600.0,97.6546,97.7343,97.4067,97.6635,49600.0
2014-07-15 10:30:00,110.29,110.29,109.72,109.97,29100.0,97.6546,97.6546,97.1499,97.3713,29100.0
2014-07-15 11:00:00,109.97,110.2,109.85,110.01,35700.0,97.3713,97.5749,97.265,97.4067,35700.0
2014-07-15 11:30:00,109.96,110.16,109.73,109.73,45700.0,97.3624,97.5395,97.1588,97.1588,45700.0
2014-07-15 12:00:00,109.76,110.04,109.66,109.94,41900.0,97.1853,97.4332,97.0968,97.3447,41900.0
2014-07-15 12:30:00,109.93,110.17,109.9,109.96,47100.0,97.3358,97.5483,97.3093,97.3624,47100.0
2014-07-15 13:00:00,109.96,110.28,109.92,110.12,36400.0,97.3624,97.6457,97.327,97.5041,36400.0
2014-07-15 13:30:00,110.13,110.28,110.06,110.27,57000.0,97.5129,97.6457,97.451,97.6369,57000.0
2014-07-15 14:00:00,110.24,110.44,110.16,110.36,41600.0,97.6103,97.7874,97.5395,97.7166,41600.0
2014-07-15 14:30:00,110.39,110.44,110.27,110.41,30800.0,97.7431,97.7874,97.6369,97.7609,30800.0
2014-07-15 15:00:00,110.43,110.43,110.08,110.23,69700.0,97.7786,97.7786,97.4687,97.6015,69700.0
2014-07-15 15:30:00,110.23,110.37,110.14,110.25,205800.0,97.6015,97.7254,97.5218,97.6192,205800.0
2014-07-16 09:30:00,110.68,110.92,110.29,110.6,68100.0,97.9999,98.2124,97.6546,97.9291,68100.0
2014-07-16 10:00:00,110.6,110.68,110.38,110.49,68600.0,97.9291,97.9999,97.7343,97.8317,68600.0
2014-07-16 10:30:00,110.49,110.57,110.28,110.3,43700.0,97.8317,97.9025,97.6457,97.6635,43700.0
2014-07-16 11:00:00,110.27,110.53,110.27,110.5,35600.0,97.6369,97.8671,97.6369,97.8405,35600.0
2014-07-16 11:30:00,110.48,110.52,110.28,110.34,42700.0,97.8228,97.8583,97.6457,97.6989,42700.0
2014-07-16 12:00:00,110.34,110.53,110.27,110.53,11400.0,97.6989,97.8671,97.6369,97.8671,11400.0
2014-07-16 12:30:00,110.55,110.65,110.53,110.63,13600.0,97.8848,97.9734,97.8671,97.9556,13600.0
2014-07-16 13:00:00,110.63,110.71,110.53,110.71,21100.0,97.9556,98.0265,97.8671,98.0265,21100.0
2014-07-16 13:30:00,110.69,110.69,110.58,110.61,14000.0,98.0088,98.0088,97.9114,97.9379,14000.0
2014-07-16 14:00:00,110.61,110.7,110.57,110.59,25000.0,97.9379,98.0176,97.9025,97.9202,25000.0
2014-07-16 14:30:00,110.58,110.59,110.46,110.47,24600.0,97.9114,97.9202,97.8051,97.814,24600.0
2014-07-16 15:00:00,110.47,110.62,110.43,110.62,34300.0,97.814,97.9468,97.7786,97.9468,34300.0
2014-07-16 15:30:00,110.6,110.63,110.45,110.57,197100.0,97.9291,97.9556,97.7963,97.9025,197100.0
2014-07-17 09:30:00,109.97,110.26,109.64,110.19,54800.0,97.3713,97.628,97.0791,97.5661,54800.0
2014-07-17 10:00:00,110.2,110.33,109.91,110.24,38600.0,97.5749,97.69,97.3181,97.6103,38600.0
2014-07-17 10:30:00,110.24,110.47,110.17,110.34,28600.0,97.6103,97.814,97.5483,97.6989,28600.0
2014-07-17 11:00:00,110.34,110.46,110.18,110.18,48400.0,97.6989,97.8051,97.5572,97.5572,48400.0
2014-07-17 11:30:00,110.12,110.36,110.08,110.26,40000.0,97.5041,97.7166,97.4687,97.628,40000.0
2014-07-17 12:00:00,110.27,110.37,110.21,110.33,60500.0,97.6369,97.7254,97.5838,97.69,60500.0
2014-07-17 12:30:00,110.32,110.45,110.26,110.43,14000.0,97.6812,97.7963,97.628,97.7786,14000.0
2014-07-17 13:00:00,110.43,110.63,110.43,110.51,20600.0,97.7786,97.9556,97.7786,97.8494,20600.0
2014-07-17 13:30:00,110.55,110.62,110.43,110.52,41300.0,97.8848,97.9468,97.7786,97.8583,41300.0
2014-07-17 14:00:00,110.55,110.57,110.38,110.57,53700.0,97.8848,97.9025,97.7343,97.9025,53700.0
2014-07-17 14:30:00,110.58,110.61,110.48,110.54,33500.0,97.9114,97.9379,97.8228,97.876,33500.0
2014-07-17 15:00:00,110.5,110.56,110.17,110.19,105400.0,97.8405,97.8937,97.5483,97.5661,105400.0
2014-07-17 15:30:00,110.19,110.27,109.83,109.98,131900.0,97.5661,97.6369,97.2473,97.3801,131900.0
2014-07-18 09:30:00,110.2,110.66,109.81,109.84,151900.0,97.5749,97.9822,97.2296,97.2562,151900.0
2014-07-18 10:00:00,109.81,109.91,109.63,109.75,75300.0,97.2296,97.3181,97.0702,97.1765,75300.0
2014-07-18 10:30:00,109.76,110.15,109.62,110.06,79100.0,97.1853,97.5306,97.0614,97.451,79100.0
2014-07-18 11:00:00,110.07,110.14,109.98,110.0,38700.0,97.4598,97.5218,97.3801,97.3978,38700.0
2014-07-18 11:30:00,109.98,110.38,109.97,110.31,28500.0,97.3801,97.7343,97.3713,97.6723,28500.0
2014-07-18 12:00:00,110.31,110.39,110.29,110.37,23600.0,97.6723,97.7431,97.6546,97.7254,23600.0
2014-07-18 12:30:00,110.4,110.41,110.2,110.21,64000.0,97.752,97.7609,97.5749,97.5838,64000.0
2014-07-18 13:00:00,110.23,110.26,110.12,110.14,8600.0,97.6015,97.628,97.5041,97.5218,8600.0
2014-07-18 13:30:00,110.15,110.38,110.15,110.36,15000.0,97.5306,97.7343,97.5306,97.7166,15000.0
2014-07-18 14:00:00,110.36,110.45,110.25,110.42,14800.0,97.7166,97.7963,97.6192,97.7697,14800.0
2014-07-18 14:30:00,110.41,110.49,110.38,110.4,10100.0,97.7609,97.8317,97.7343,97.752,10100.0
2014-07-18 15:00:00,110.39,110.51,110.37,110.46,28200.0,97.7431,97.8494,97.7254,97.8051,28200.0
2014-07-18 15:30:00,110.44,110.49,110.38,110.43,96600.0,97.7874,97.8317,97.7343,97.7786,96600.0
2014-07-21 09:30:00,109.66,109.89,109.07,109.83,69600.0,97.0968,97.3004,96.5744,97.2473,69600.0
2014-07-21 10:00:00,109.82,109.84,109.54,109.69,39200.0,97.2384,97.2562,96.9905,97.1233,39200.0
2014-07-21 10:30:00,109.65,109.66,109.15,109.16,40300.0,97.0879,97.0968,96.6452,96.6541,40300.0
2014-07-21 11:00:00,109.16,109.4,109.04,109.38,68400.0,96.6541,96.8666,96.5478,96.8489,68400.0
2014-07-21 11:30:00,109.36,109.38,109.2,109.34,36500.0,96.8311,96.8489,96.6895,96.8134,36500.0
2014-07-21 12:00:00,109.35,109.35,109.1,109.12,30800.0,96.8223,96.8223,96.6009,96.6186,30800.0
2014-07-21 12:30:00,109.16,109.24,109.12,109.12,14800.0,96.6541,96.7249,96.6186,96.6186,14800.0
2014-07-21 13:00:00,109.1,109.37,109.1,109.37,16300.0,96.6009,96.84,96.6009,96.84,16300.0
2014-07-21 13:30:00,109.35,109.49,109.35,109.4,26700.0,96.8223,96.9463,96.8223,96.8666,26700.0
2014-07-21 14:00:00,109.41,109.47,109.24,109.29,36500.0,96.8754,96.9285,96.7249,96.7692,36500.0
2014-07-21 14:30:00,109.25,109.47,109.23,109.38,27600.0,96.7337,96.9285,96.716,96.8489,27600.0
2014-07-21 15:00:00,109.38,109.5,109.36,109.47,37900.0,96.8489,96.9551,96.8311,96.9285,37900.0
2014-07-21 15:30:00,109.47,109.48,109.35,109.4,85200.0,96.9285,96.9374,96.8223,96.8666,85200.0
2014-07-22 09:30:00,109.79,110.13,109.56,110.0,59000.0,97.2119,97.5129,97.0082,97.3978,59000.0
2014-07-22 10:00:00,109.9,110.05,109.9,110.0,77400.0,97.3093,97.4421,97.3093,97.3978,77400.0
2014-07-22 10:30:00,110.0,110.25,109.98,110.21,37300.0,97.3978,97.6192,97.3801,97.5838,37300.0
2014-07-22 11:00:00,110.24,110.43,110.23,110.39,24300.0,97.6103,97.7786,97.6015,97.7431,24300.0
2014-07-22 11:30:00,110.38,110.41,110.13,110.13,20300.0,97.7343,97.7609,97.5129,97.5129,20300.0
2014-07-22 12:00:00,110.12,110.27,110.1,110.12,28900.0,97.5041,97.6369,97.4864,97.5041,28900.0
2014-07-22 12:30:00,110.12,110.21,110.04,110.08,18900.0,97.5041,97.5838,97.4332,97.4687,18900.0
2014-07-22 13:00:00,110.07,110.13,110.04,110.05,18800.0,97.4598,97.5129,97.4332,97.4421,18800.0
2014-07-22 13:30:00,110.05,110.12,110.02,110.07,21900.0,97.4421,97.5041,97.4155,97.4598,21900.0
2014-07-22 14:00:00,110.09,110.15,110.05,110.05,32400.0,97.4775,97.5306,97.4421,97.4421,32400.0
2014-07-22 14:30:00,110.05,110.08,109.9,110.07,87400.0,97.4421,97.4687,97.3093,97.4598,87400.0
2014-07-22 15:00:00,110.06,110.08,110.01,110.06,70200.0,97.451,97.4687,97.4067,97.451,70200.0
2014-07-22 15:30:00,110.06,110.1,109.9,109.99,162600.0,97.451,97.4864,97.3093,97.389,162600.0
2014-07-23 09:30:00,110.05,110.08,109.53,109.84,59800.0,97.4421,97.4687,96.9817,97.2562,59800.0
2014-07-23 10:00:00,109.85,110.07,109.75,110.07,36700.0,97.265,97.4598,97.1765,97.4598,36700.0
2014-07-23 10:30:00,110.05,110.31,110.02,110.03,23000.0,97.4421,97.6723,97.4155,97.4244,23000.0
2014-07-23 11:00:00,110.05,110.1,110.0,110.06,31400.0,97.4421,97.4864,97.3978,97.451,31400.0
2014-07-23 11:30:00,110.08,110.29,110.02,110.19,20700.0,97.4687,97.6546,97.4155,97.5661,20700.0
2014-07-23 12:00:00,110.19,110.19,110.08,110.12,21600.0,97.5661,97.5661,97.4687,97.5041,21600.0
2014-07-23 12:30:00,110.11,110.19,109.96,110.01,34500.0,97.4952,97.5661,97.3624,97.4067,34500.0
2014-07-23 13:00:00,110.01,110.06,109.92,110.06,37800.0,97.4067,97.451,97.327,97.451,37800.0
2014-07-23 13:30:00,110.05,110.05,109.87,109.92,45400.0,97.4421,97.4421,97.2827,97.327,45400.0
2014-07-23 14:00:00,109.92,110.01,109.86,109.95,38300.0,97.327,97.4067,97.2739,97.3536,38300.0
2014-07-23 14:30:00,109.94,109.97,109.82,109.89,28100.0,97.3447,97.3713,97.2384,97.3004,28100.0
2014-07-23 15:00:00,109.92,109.94,109.81,109.93,32800.0,97.327,97.3447,97.2296,97.3358,32800.0
2014-07-23 15:30:00,109.92,110.05,109.92,110.0,202000.0,97.327,97.4421,97.327,97.3978,202000.0
2014-07-24 09:30:00,110.0,110.21,109.82,110.03,37400.0,97.3978,97.5838,97.2384,97.4244,37400.0
2014-07-24 10:00:00,110.03,110.11,109.82,110.05,32700.0,97.4244,97.4952,97.2384,97.4421,32700.0
2014-07-24 10:30:00,110.02,110.1,109.91,109.94,31500.0,97.4155,97.4864,97.3181,97.3447,31500.0
2014-07-24 11:00:00,109.94,110.14,109.93,110.1,30000.0,97.3447,97.5218,97.3358,97.4864,30000.0
2014-07-24 11:30:00,110.1,110.25,110.1,110.23,42300.0,97.4864,97.6192,97.4864,97.6015,42300.0
2014-07-24 12:00:00,110.24,110.36,110.23,110.36,16400.0,97.6103,97.7166,97.6015,97.7166,16400.0
2014-07-24 12:30:00,110.37,110.48,110.3,110.45,19500.0,97.7254,97.8228,97.6635,97.7963,19500.0
2014-07-24 13:00:00,110.42,110.42,110.26,110.37,51800.0,97.7697,97.7697,97.628,97.7254,51800.0
2014-07-24 13:30:00,110.38,110.61,110.38,110.61,24100.0,97.7343,97.9379,97.7343,97.9379,24100.0
2014-07-24 14:00:00,110.61,110.61,110.33,110.36,15200.0,97.9379,97.9379,97.69,97.7166,15200.0
2014-07-24 14:30:00,110.37,110.41,110.23,110.27,30000.0,97.7254,97.7609,97.6015,97.6369,30000.0
2014-07-24 15:00:00,110.27,110.34,110.2,110.3,44600.0,97.6369,97.6989,97.5749,97.6635,44600.0
2014-07-24 15:30:00,110.3,110.45,110.28,110.41,106300.0,97.6635,97.7963,97.6457,97.7609,106300.0
2014-07-25 09:30:00,110.21,110.7,110.07,110.7,76600.0,97.5838,98.0176,97.4598,98.0176,76600.0
2014-07-25 10:00:00,110.71,110.76,110.44,110.55,31600.0,98.0265,98.0708,97.7874,97.8848,31600.0
2014-07-25 10:30:00,110.54,110.55,110.28,110.35,43700.0,97.876,97.8848,97.6457,97.7077,43700.0
2014-07-25 11:00:00,110.36,110.39,110.06,110.2,36700.0,97.7166,97.7431,97.451,97.5749,36700.0
2014-07-25 11:30:00,110.2,110.27,110.1,110.14,22500.0,97.5749,97.6369,97.4864,97.5218,22500.0
2014-07-25 12:00:00,110.13,110.29,110.13,110.29,37500.0,97.5129,97.6546,97.5129,97.6546,37500.0
2014-07-25 12:30:00,110.28,110.47,110.23,110.38,12200.0,97.6457,97.814,97.6015,97.7343,12200.0
2014-07-25 13:00:00,110.35,110.36,110.22,110.29,22100.0,97.7077,97.7166,97.5926,97.6546,22100.0
2014-07-25 13:30:00,110.26,110.34,110.21,110.21,24700.0,97.628,97.6989,97.5838,97.5838,24700.0
2014-07-25 14:00:00,110.21,110.53,110.2,110.51,38900.0,97.5838,97.8671,97.5749,97.8494,38900.0
2014-07-25 14:30:00,110.52,110.65,110.48,110.61,34300.0,97.8583,97.9734,97.8228,97.9379,34300.0
2014-07-25 15:00:00,110.6,110.62,110.48,110.56,43600.0,97.9291,97.9468,97.8228,97.8937,43600.0
2014-07-25 15:30:00,110.56,110.62,110.41,110.55,116200.0,97.8937,97.9468,97.7609,97.8848,116200.0
2014-07-28 09:30:00,110.29,110.72,110.18,110.32,64200.0,97.6546,98.0353,97.5572,97.6812,64200.0
2014-07-28 10:00:00,110.3,110.36,110.07,110.33,63200.0,97.6635,97.7166,97.4598,97.69,63200.0
2014-07-28 10:30:00,110.33,110.33,110.1,110.12,38300.0,97.69,97.69,97.4864,97.5041,38300.0
2014-07-28 11:00:00,110.1,110.65,110.1,110.65,39700.0,97.4864,97.9734,97.4864,97.9734,39700.0
2014-07-28 11:30:00,110.65,110.89,110.51,110.75,44300.0,97.9734,98.1859,97.8494,98.0619,44300.0
2014-07-28 12:00:00,110.74,110.74,110.21,110.21,38600.0,98.053,98.053,97.5838,97.5838,38600.0
2014-07-28 12:30:00,110.2,110.4,110.2,110.4,20600.0,97.5749,97.752,97.5749,97.752,20600.0
2014-07-28 13:00:00,110.4,110.67,110.39,110.67,28000.0,97.752,97.9911,97.7431,97.9911,28000.0
2014-07-28 13:30:00,110.63,111.18,110.63,111.17,47000.0,97.9556,98.4426,97.9556,98.4338,47000.0
2014-07-28 14:00:00,111.17,111.25,111.03,111.04,36700.0,98.4338,98.5046,98.3098,98.3187,36700.0
2014-07-28 14:30:00,111.04,111.08,110.9,111.08,45200.0,98.3187,98.3541,98.1947,98.3541,45200.0
2014-07-28 15:00:00,111.05,111.17,110.9,110.91,55600.0,98.3275,98.4338,98.1947,98.2036,55600.0
2014-07-28 15:30:00,110.9,111.09,110.9,111.02,258000.0,98.1947,98.3629,98.1947,98.301,258000.0
2014-07-29 09:30:00,111.0,111.09,109.7,110.72,99600.0,98.2833,98.3629,97.1322,98.0353,99600.0
2014-07-29 10:00:00,110.66,111.09,110.6,110.7,73500.0,97.9822,98.3629,97.9291,98.0176,73500.0
2014-07-29 10:30:00,110.75,110.79,110.59,110.7,50200.0,98.0619,98.0973,97.9202,98.0176,50200.0
2014-07-29 11:00:00,110.68,110.71,110.49,110.6,54600.0,97.9999,98.0265,97.8317,97.9291,54600.0
2014-07-29 11:30:00,110.55,110.97,110.33,110.76,54800.0,97.8848,98.2567,97.69,98.0708,54800.0
2014-07-29 12:00:00,110.76,110.84,110.74,110.77,38000.0,98.0708,98.1416,98.053,98.0796,38000.0
2014-07-29 12:30:00,110.76,110.8,110.67,110.75,16800.0,98.0708,98.1062,97.9911,98.0619,16800.0
2014-07-29 13:00:00,110.72,110.72,110.48,110.48,20400.0,98.0353,98.0353,97.8228,97.8228,20400.0
2014-07-29 13:30:00,110.49,110.51,110.34,110.4,21600.0,97.8317,97.8494,97.6989,97.752,21600.0
2014-07-29 14:00:00,110.39,110.45,109.97,110.16,60700.0,97.7431,97.7963,97.3713,97.5395,60700.0
2014-07-29 14:30:00,110.2,110.4,110.17,110.19,66700.0,97.5749,97.752,97.5483,97.5661,66700.0
2014-07-29 15:00:00,110.18,110.46,110.14,110.26,71200.0,97.5572,97.8051,97.5218,97.628,71200.0
2014-07-29 15:30:00,110.25,110.27,109.77,109.83,206100.0,97.6192,97.6369,97.1942,97.2473,206100.0
2014-07-30 09:30:00,110.04,110.66,110.04,110.19,78000.0,97.4332,97.9822,97.4332,97.5661,78000.0
2014-07-30 10:00:00,110.15,110.17,109.84,110.0,30700.0,97.5306,97.5483,97.2562,97.3978,30700.0
2014-07-30 10:30:00,110.03,110.04,109.58,109.65,39600.0,97.4244,97.4332,97.0259,97.0879,39600.0
2014-07-30 11:00:00,109.63,109.77,109.44,109.75,58700.0,97.0702,97.1942,96.902,97.1765,58700.0
2014-07-30 11:30:00,109.74,109.77,109.18,109.18,39100.0,97.1676,97.1942,96.6718,96.6718,39100.0
2014-07-30 12:00:00,109.21,109.58,109.15,109.34,52900.0,96.6983,97.0259,96.6452,96.8134,52900.0
2014-07-30 12:30:00,109.34,109.58,109.22,109.52,18300.0,96.8134,97.0259,96.7072,96.9728,18300.0
2014-07-30 13:00:00,109.51,109.54,109.32,109.38,18800.0,96.964,96.9905,96.7957,96.8489,18800.0
2014-07-30 13:30:00,109.36,109.5,109.3,109.43,68200.0,96.8311,96.9551,96.778,96.8931,68200.0
2014-07-30 14:00:00,109.45,110.08,109.3,109.87,58900.0,96.9108,97.4687,96.778,97.2827,58900.0
2014-07-30 14:30:00,109.9,109.94,109.56,109.61,33900.0,97.3093,97.3447,97.0082,97.0525,33900.0
2014-07-30 15:00:00,109.6,109.6,109.32,109.48,69700.0,97.0437,97.0437,96.7957,96.9374,69700.0
2014-07-30 15:30:00,109.49,109.57,109.3,109.35,214900.0,96.9463,97.0171,96.778,96.8223,214900.0
2014-07-31 09:30:00,109.67,110.07,109.37,109.61,100200.0,97.1056,97.4598,96.84,97.0525,100200.0
2014-07-31 10:00:00,109.62,109.8,109.45,109.57,128700.0,97.0614,97.2207,96.9108,97.0171,128700.0
2014-07-31 10:30:00,109.56,109.6,109.06,109.07,92300.0,97.0082,97.0437,96.5655,96.5744,92300.0
2014-07-31 11:00:00,109.09,109.38,109.07,109.19,34400.0,96.5921,96.8489,96.5744,96.6806,34400.0
2014-07-31 11:30:00,109.15,109.32,108.94,108.94,42200.0,96.6452,96.7957,96.4593,96.4593,42200.0
2014-07-31 12:00:00,108.94,109.0,108.66,108.72,21400.0,96.4593,96.5124,96.2113,96.2645,21400.0
2014-07-31 12:30:00,108.73,108.9,108.71,108.82,17100.0,96.2733,96.4238,96.2556,96.353,17100.0
2014-07-31 13:00:00,108.82,108.88,108.55,108.63,30500.0,96.353,96.4061,96.1139,96.1848,30500.0
2014-07-31 13:30:00,108.63,108.96,108.63,108.94,51800.0,96.1848,96.477,96.1848,96.4593,51800.0
2014-07-31 14:00:00,108.93,109.1,108.92,109.04,47500.0,96.4504,96.6009,96.4416,96.5478,47500.0
2014-07-31 14:30:00,109.03,109.03,108.61,108.64,65200.0,96.539,96.539,96.1671,96.1936,65200.0
2014-07-31 15:00:00,108.63,108.78,108.52,108.6,71500.0,96.1848,96.3176,96.0874,96.1582,71500.0
2014-07-31 15:30:00,108.6,108.87,108.51,108.53,228200.0,96.1582,96.3973,96.0785,96.0962,228200.0
2014-08-01 09:30:00,107.67,108.29,107.31,108.14,85800.0,95.3348,95.8837,95.016,95.7509,85800.0
2014-08-01 10:00:00,108.17,108.49,107.84,108.22,43100.0,95.7775,96.0608,95.4853,95.8218,43100.0
2014-08-01 10:30:00,108.2,108.38,108.06,108.19,36300.0,95.804,95.9634,95.6801,95.7952,36300.0
2014-08-01 11:00:00,108.17,108.49,108.04,108.31,64400.0,95.7775,96.0608,95.6624,95.9014,64400.0
2014-08-01 11:30:00,108.35,108.44,107.99,108.13,61400.0,95.9369,96.0165,95.6181,95.7421,61400.0
2014-08-01 12:00:00,108.14,108.34,108.09,108.22,24600.0,95.7509,95.928,95.7066,95.8218,24600.0
2014-08-01 12:30:00,108.22,108.33,108.09,108.3,20600.0,95.8218,95.9191,95.7066,95.8926,20600.0
2014-08-01 13:00:00,108.23,108.56,108.12,108.56,17300.0,95.8306,96.1228,95.7332,96.1228,17300.0
2014-08-01 13:30:00,108.57,108.62,108.36,108.57,24200.0,96.1317,96.1759,95.9457,96.1317,24200.0
2014-08-01 14:00:00,108.59,108.64,108.37,108.41,27100.0,96.1494,96.1936,95.9546,95.99,27100.0
2014-08-01 14:30:00,108.41,108.49,108.19,108.3,24600.0,95.99,96.0608,95.7952,95.8926,24600.0
2014-08-01 15:00:00,108.29,108.49,108.23,108.43,39700.0,95.8837,96.0608,95.8306,96.0077,39700.0
2014-08-01 15:30:00,108.41,108.41,108.11,108.26,126300.0,95.99,95.99,95.7244,95.8572,126300.0
2014-08-04 09:30:00,108.43,108.68,108.28,108.53,38800.0,96.0077,96.2291,95.8749,96.0962,38800.0
2014-08-04 10:00:00,108.46,108.52,108.17,108.25,30800.0,96.0343,96.0874,95.7775,95.8483,30800.0
2014-08-04 10:30:00,108.27,108.29,107.72,107.82,21000.0,95.866,95.8837,95.379,95.4676,21000.0
2014-08-04 11:00:00,107.82,108.37,107.73,108.35,20200.0,95.4676,95.9546,95.3879,95.9369,20200.0
2014-08-04 11:30:00,108.36,108.41,108.16,108.3,18800.0,95.9457,95.99,95.7686,95.8926,18800.0
2014-08-04 12:00:00,108.32,108.61,108.23,108.6,24900.0,95.9103,96.1671,95.8306,96.1582,24900.0
2014-08-04 12:30:00,108.6,108.68,108.48,108.65,24100.0,96.1582,96.2291,96.052,96.2025,24100.0
2014-08-04 13:00:00,108.66,108.71,108.57,108.68,31600.0,96.2113,96.2556,96.1317,96.2291,31600.0
2014-08-04 13:30:00,108.68,108.96,108.66,108.88,20500.0,96.2291,96.477,96.2113,96.4061,20500.0
2014-08-04 14:00:00,108.85,108.96,108.83,108.91,31500.0,96.3796,96.477,96.3619,96.4327,31500.0
2014-08-04 14:30:00,108.9,109.33,108.88,109.25,33300.0,96.4238,96.8046,96.4061,96.7337,33300.0
2014-08-04 15:00:00,109.24,109.4,109.21,109.4,39000.0,96.7249,96.8666,96.6983,96.8666,39000.0
2014-08-04 15:30:00,109.39,109.65,109.32,109.32,131200.0,96.8577,97.0879,96.7957,96.7957,131200.0
2014-08-05 09:30:00,109.18,109.44,108.7,108.86,68000.0,96.6718,96.902,96.2468,96.3884,68000.0
2014-08-05 10:00:00,108.9,109.07,108.59,108.98,66900.0,96.4238,96.5744,96.1494,96.4947,66900.0
2014-08-05 10:30:00,108.97,109.14,108.79,108.86,34400.0,96.4858,96.6364,96.3264,96.3884,34400.0
2014-08-05 11:00:00,108.89,109.15,108.76,109.02,19500.0,96.415,96.6452,96.2999,96.5301,19500.0
2014-08-05 11:30:00,109.06,109.07,108.83,108.86,16100.0,96.5655,96.5744,96.3619,96.3884,16100.0
2014-08-05 12:00:00,108.85,108.99,108.74,108.83,11700.0,96.3796,96.5035,96.2822,96.3619,11700.0
2014-08-05 12:30:00,108.8,108.84,108.65,108.79,16600.0,96.3353,96.3707,96.2025,96.3264,16600.0
2014-08-05 13:00:00,108.84,108.88,108.74,108.88,12100.0,96.3707,96.4061,96.2822,96.4061,12100.0
2014-08-05 13:30:00,108.9,108.94,108.14,108.18,45700.0,96.4238,96.4593,95.7509,95.7863,45700.0
2014-08-05 14:00:00,108.16,108.25,108.01,108.24,46100.0,95.7686,95.8483,95.6358,95.8395,46100.0
2014-08-05 14:30:00,108.27,108.39,108.08,108.08,20100.0,95.866,95.9723,95.6978,95.6978,20100.0
2014-08-05 15:00:00,108.07,108.21,107.88,108.04,33100.0,95.6889,95.8129,95.5207,95.6624,33100.0
2014-08-05 15:30:00,108.1,108.37,108.08,108.17,89000.0,95.7155,95.9546,95.6978,95.7775,89000.0
2014-08-06 09:30:00,108.07,108.75,107.55,108.34,43800.0,95.6889,96.291,95.2285,95.928,43800.0
2014-08-06 10:00:00,108.31,108.63,108.17,108.58,27400.0,95.9014,96.1848,95.7775,96.1405,27400.0
2014-08-06 10:30:00,108.67,108.77,108.27,108.77,42600.0,96.2202,96.3087,95.866,96.3087,42600.0
2014-08-06 11:00:00,108.77,108.77,108.55,108.62,25700.0,96.3087,96.3087,96.1139,96.1759,25700.0
2014-08-06 11:30:00,108.6,109.02,108.57,109.0,25300.0,96.1582,96.5301,96.1317,96.5124,25300.0
2014-08-06 12:00:00,109.0,109.16,108.75,108.82,24900.0,96.5124,96.6541,96.291,96.353,24900.0
2014-08-06 12:30:00,108.89,109.03,108.76,108.76,14200.0,96.415,96.539,96.2999,96.2999,14200.0
2014-08-06 13:00:00,108.76,108.83,108.68,108.7,9700.0,96.2999,96.3619,96.2291,96.2468,9700.0
2014-08-06 13:30:00,108.63,108.77,108.51,108.52,18700.0,96.1848,96.3087,96.0785,96.0874,18700.0
2014-08-06 14:00:00,108.49,108.7,108.46,108.69,13200.0,96.0608,96.2468,96.0343,96.2379,13200.0
2014-08-06 14:30:00,108.69,108.88,108.57,108.75,77100.0,96.2379,96.4061,96.1317,96.291,77100.0
2014-08-06 15:00:00,108.74,108.93,108.74,108.81,30600.0,96.2822,96.4504,96.2822,96.3442,30600.0
2014-08-06 15:30:00,108.81,108.91,108.64,108.84,200000.0,96.3442,96.4327,96.1936,96.3707,200000.0
2014-08-07 09:30:00,109.2,109.5,108.84,109.11,29200.0,96.6895,96.9551,96.3707,96.6098,29200.0
2014-08-07 10:00:00,109.12,109.48,109.09,109.38,32300.0,96.6186,96.9374,96.5921,96.8489,32300.0
2014-08-07 10:30:00,109.38,109.49,108.77,108.82,39300.0,96.8489,96.9463,96.3087,96.353,39300.0
2014-08-07 11:00:00,108.8,108.83,108.58,108.64,25100.0,96.3353,96.3619,96.1405,96.1936,25100.0
2014-08-07 11:30:00,108.62,108.8,108.33,108.58,31700.0,96.1759,96.3353,95.9191,96.1405,31700.0
2014-08-07 12:00:00,108.58,108.62,108.25,108.39,14600.0,96.1405,96.1759,95.8483,95.9723,14600.0
2014-08-07 12:30:00,108.36,108.37,108.07,108.29,18100.0,95.9457,95.9546,95.6889,95.8837,18100.0
2014-08-07 13:00:00,108.32,108.62,108.32,108.54,15500.0,95.9103,96.1759,95.9103,96.1051,15500.0
2014-08-07 13:30:00,108.59,108.62,108.49,108.58,17200.0,96.1494,96.1759,96.0608,96.1405,17200.0
2014-08-07 14:00:00,108.57,108.57,108.14,108.14,34800.0,96.1317,96.1317,95.7509,95.7509,34800.0
2014-08-07 14:30:00,108.13,108.17,107.96,107.96,21800.0,95.7421,95.7775,95.5915,95.5915,21800.0
2014-08-07 15:00:00,107.96,108.07,107.76,107.88,43800.0,95.5915,95.6889,95.4145,95.5207,43800.0
2014-08-07 15:30:00,107.9,108.14,107.82,108.04,86000.0,95.5384,95.7509,95.4676,95.6624,86000.0
2014-08-08 09:30:00,108.42,108.53,107.92,108.32,21100.0,95.9988,96.0962,95.5561,95.9103,21100.0
2014-08-08 10:00:00,108.29,108.45,108.11,108.11,31100.0,95.8837,96.0254,95.7244,95.7244,31100.0
2014-08-08 10:30:00,108.12,108.52,108.08,108.25,27800.0,95.7332,96.0874,95.6978,95.8483,27800.0
2014-08-08 11:00:00,108.27,108.55,108.25,108.41,31100.0,95.866,96.1139,95.8483,95.99,31100.0
2014-08-08 11:30:00,108.42,108.46,108.28,108.3,50600.0,95.9988,96.0343,95.8749,95.8926,50600.0
2014-08-08 12:00:00,108.3,108.32,108.08,108.13,24300.0,95.8926,95.9103,95.6978,95.7421,24300.0
2014-08-08 12:30:00,108.12,108.18,108.06,108.09,21200.0,95.7332,95.7863,95.6801,95.7066,21200.0
2014-08-08 13:00:00,108.1,108.81,108.01,108.74,39500.0,95.7155,96.3442,95.6358,96.2822,39500.0
2014-08-08 13:30:00,108.73,108.86,108.64,108.81,18100.0,96.2733,96.3884,96.1936,96.3442,18100.0
2014-08-08 14:00:00,108.79,108.93,108.75,108.82,23300.0,96.3264,96.4504,96.291,96.353,23300.0
2014-08-08 14:30:00,108.81,108.83,108.6,108.63,37500.0,96.3442,96.3619,96.1582,96.1848,37500.0
2014-08-08 15:00:00,108.63,108.85,108.6,108.85,20900.0,96.1848,96.3796,96.1582,96.3796,20900.0
2014-08-08 15:30:00,108.85,109.16,108.8,109.1,98700.0,96.3796,96.6541,96.3353,96.6009,98700.0
2014-08-11 09:30:00,109.18,109.67,109.12,109.5,38800.0,96.6718,97.1056,96.6186,96.9551,38800.0
2014-08-11 10:00:00,109.53,109.68,109.44,109.55,28100.0,96.9817,97.1145,96.902,96.9994,28100.0
2014-08-11 10:30:00,109.51,109.73,109.44,109.56,18600.0,96.964,97.1588,96.902,97.0082,18600.0
2014-08-11 11:00:00,109.54,109.77,109.5,109.71,43500.0,96.9905,97.1942,96.9551,97.141,43500.0
2014-08-11 11:30:00,109.74,109.85,109.64,109.65,60300.0,97.1676,97.265,97.0791,97.0879,60300.0
2014-08-11 12:00:00,109.68,109.71,109.49,109.59,26600.0,97.1145,97.141,96.9463,97.0348,26600.0
2014-08-11 12:30:00,109.6,109.68,109.57,109.57,27300.0,97.0437,97.1145,97.0171,97.0171,27300.0
2014-08-11 13:00:00,109.55,109.59,109.47,109.47,10400.0,96.9994,97.0348,96.9285,96.9285,10400.0
2014-08-11 13:30:00,109.47,109.61,109.3,109.37,24000.0,96.9285,97.0525,96.778,96.84,24000.0
2014-08-11 14:00:00,109.34,109.45,109.25,109.4,29100.0,96.8134,96.9108,96.7337,96.8666,29100.0
2014-08-11 14:30:00,109.4,109.46,109.27,109.31,21900.0,96.8666,96.9197,96.7515,96.7869,21900.0
2014-08-11 15:00:00,109.31,109.46,109.31,109.35,22300.0,96.7869,96.9197,96.7869,96.8223,22300.0
2014-08-11 15:30:00,109.37,109.49,109.28,109.36,74200.0,96.84,96.9463,96.7603,96.8311,74200.0
2014-08-12 09:30:00,109.51,109.97,109.21,109.94,48500.0,96.964,97.3713,96.6983,97.3447,48500.0
2014-08-12 10:00:00,109.99,110.17,109.75,110.05,57500.0,97.389,97.5483,97.1765,97.4421,57500.0
2014-08-12 10:30:00,110.0,110.07,109.68,109.68,14300.0,97.3978,97.4598,97.1145,97.1145,14300.0
2014-08-12 11:00:00,109.63,109.63,109.32,109.45,47900.0,97.0702,97.0702,96.7957,96.9108,47900.0
2014-08-12 11:30:00,109.45,109.58,109.4,109.53,12700.0,96.9108,97.0259,96.8666,96.9817,12700.0
2014-08-12 12:00:00,109.5,109.62,109.46,109.53,11500.0,96.9551,97.0614,96.9197,96.9817,11500.0
2014-08-12 12:30:00,109.54,109.76,109.5,109.66,12000.0,96.9905,97.1853,96.9551,97.0968,12000.0
2014-08-12 13:00:00,109.65,110.0,109.65,109.82,19500.0,97.0879,97.3978,97.0879,97.2384,19500.0
2014-08-12 13:30:00,109.82,109.85,109.61,109.83,17100.0,97.2384,97.265,97.0525,97.2473,17100.0
2014-08-12 14:00:00,109.8,109.8,109.55,109.64,21000.0,97.2207,97.2207,96.9994,97.0791,21000.0
2014-08-12 14:30:00,109.6,109.76,109.58,109.73,19900.0,97.0437,97.1853,97.0259,97.1588,19900.0
2014-08-12 15:00:00,109.74,109.94,109.71,109.81,32900.0,97.1676,97.3447,97.141,97.2296,32900.0
2014-08-12 15:30:00,109.81,110.13,109.8,110.03,117800.0,97.2296,97.5129,97.2207,97.4244,117800.0
2014-08-13 09:30:00,110.35,110.9,110.3,110.45,48600.0,97.7077,98.1947,97.6635,97.7963,48600.0
2014-08-13 10:00:00,110.47,110.65,110.25,110.45,36200.0,97.814,97.9734,97.6192,97.7963,36200.0
2014-08-13 10:30:00,110.45,110.81,110.41,110.74,29600.0,97.7963,98.115,97.7609,98.053,29600.0
2014-08-13 11:00:00,110.74,111.31,110.74,111.21,65000.0,98.053,98.5577,98.053,98.4692,65000.0
2014-08-13 11:30:00,111.2,111.25,111.05,111.05,46300.0,98.4603,98.5046,98.3275,98.3275,46300.0
2014-08-13 12:00:00,111.05,111.05,110.82,110.99,29500.0,98.3275,98.3275,98.1239,98.2744,29500.0
2014-08-13 12:30:00,110.98,111.0,110.87,111.0,23700.0,98.2656,98.2833,98.1682,98.2833,23700.0
2014-08-13 13:00:00,111.0,111.1,110.98,111.05,16600.0,98.2833,98.3718,98.2656,98.3275,16600.0
2014-08-13 13:30:00,111.06,111.25,111.05,111.1,34800.0,98.3364,98.5046,98.3275,98.3718,34800.0
2014-08-13 14:00:00,111.13,111.14,110.98,111.0,17900.0,98.3984,98.4072,98.2656,98.2833,17900.0
2014-08-13 14:30:00,111.0,111.07,110.94,111.0,20400.0,98.2833,98.3452,98.2301,98.2833,20400.0
2014-08-13 15:00:00,110.98,111.13,110.96,111.06,26200.0,98.2656,98.3984,98.2478,98.3364,26200.0
2014-08-13 15:30:00,111.06,111.3,111.01,111.26,110800.0,98.3364,98.5489,98.2921,98.5135,110800.0
2014-08-14 09:30:00,111.52,111.8,111.47,111.69,42700.0,98.7437,98.9916,98.6994,98.8942,42700.0
2014-08-14 10:00:00,111.7,111.76,111.48,111.55,63900.0,98.9031,98.9562,98.7083,98.7702,63900.0
2014-08-14 10:30:00,111.58,111.79,111.54,111.65,22500.0,98.7968,98.9828,98.7614,98.8588,22500.0
2014-08-14 11:00:00,111.64,111.67,111.56,111.59,32600.0,98.8499,98.8765,98.7791,98.8057,32600.0
2014-08-14 11:30:00,111.59,111.72,111.52,111.72,38000.0,98.8057,98.9208,98.7437,98.9208,38000.0
2014-08-14 12:00:00,111.7,111.75,111.59,111.62,18800.0,98.9031,98.9473,98.8057,98.8322,18800.0
2014-08-14 12:30:00,111.61,111.67,111.52,111.59,13800.0,98.8234,98.8765,98.7437,98.8057,13800.0
2014-08-14 13:00:00,111.59,111.73,111.59,111.68,13500.0,98.8057,98.9296,98.8057,98.8854,13500.0
2014-08-14 13:30:00,111.67,111.71,111.6,111.62,80200.0,98.8765,98.9119,98.8145,98.8322,80200.0
2014-08-14 14:00:00,111.61,111.7,111.58,111.63,21600.0,98.8234,98.9031,98.7968,98.8411,21600.0
2014-08-14 14:30:00,111.64,111.71,111.64,111.66,17400.0,98.8499,98.9119,98.8499,98.8676,17400.0
2014-08-14 15:00:00,111.66,111.81,111.65,111.8,32300.0,98.8676,99.0005,98.8588,98.9916,32300.0
2014-08-14 15:30:00,111.8,112.0,111.77,111.98,162200.0,98.9916,99.1687,98.965,99.151,162200.0
2014-08-15 09:30:00,112.0,112.34,111.72,112.27,156200.0,99.1687,99.4697,98.9208,99.4078,156200.0
2014-08-15 10:00:00,112.32,112.62,112.32,112.53,59600.0,99.452,99.7177,99.452,99.638,59600.0
2014-08-15 10:30:00,112.61,112.7,111.55,111.83,62600.0,99.7088,99.7885,98.7702,99.0182,62600.0
2014-08-15 11:00:00,111.82,111.87,111.38,111.44,36700.0,99.0093,99.0536,98.6197,98.6729,36700.0
2014-08-15 11:30:00,111.51,112.5,111.03,111.19,178600.0,98.7348,99.6114,98.3098,98.4515,178600.0
2014-08-15 12:00:00,111.18,111.83,111.05,111.83,63600.0,98.4426,99.0182,98.3275,99.0182,63600.0
2014-08-15 12:30:00,111.8,111.86,111.6,111.63,29700.0,98.9916,99.0447,98.8145,98.8411,29700.0
2014-08-15 13:00:00,111.63,111.77,111.54,111.68,18000.0,98.8411,98.965,98.7614,98.8854,18000.0
2014-08-15 13:30:00,111.69,111.74,111.55,111.62,18400.0,98.8942,98.9385,98.7702,98.8322,18400.0
2014-08-15 14:00:00,111.64,112.03,111.6,112.01,32400.0,98.8499,99.1953,98.8145,99.1775,32400.0
2014-08-15 14:30:00,111.98,112.08,111.87,111.87,33000.0,99.151,99.2395,99.0536,99.0536,33000.0
2014-08-15 15:00:00,111.87,112.06,111.83,112.05,61100.0,99.0536,99.2218,99.0182,99.213,61100.0
2014-08-15 15:30:00,112.06,112.47,112.04,112.36,146000.0,99.2218,99.5848,99.2041,99.4875,146000.0
2014-08-18 09:30:00,112.8,113.65,112.67,113.55,82900.0,99.877,100.6297,99.7619,100.5411,82900.0
2014-08-18 10:00:00,113.61,113.75,113.35,113.71,48000.0,100.5942,100.7182,100.364,100.6828,48000.0
2014-08-18 10:30:00,113.7,113.96,113.57,113.63,35400.0,100.6739,100.9041,100.5588,100.612,35400.0
2014-08-18 11:00:00,113.61,113.65,113.46,113.5,20900.0,100.5942,100.6297,100.4614,100.4968,20900.0
2014-08-18 11:30:00,113.52,113.63,113.39,113.54,28100.0,100.5146,100.612,100.3994,100.5323,28100.0
2014-08-18 12:00:00,113.5,113.63,113.42,113.5,15000.0,100.4968,100.612,100.426,100.4968,15000.0
2014-08-18 12:30:00,113.49,113.56,113.4,113.4,14000.0,100.488,100.55,100.4083,100.4083,14000.0
2014-08-18 13:00:00,113.4,113.4,113.15,113.18,16100.0,100.4083,100.4083,100.1869,100.2135,16100.0
2014-08-18 13:30:00,113.16,113.21,113.12,113.19,14100.0,100.1958,100.2401,100.1604,100.2224,14100.0
2014-08-18 14:00:00,113.18,113.25,113.17,113.22,34200.0,100.2135,100.2755,100.2047,100.2489,34200.0
2014-08-18 14:30:00,113.22,113.27,113.2,113.21,34600.0,100.2489,100.2932,100.2312,100.2401,34600.0
2014-08-18 15:00:00,113.23,113.25,113.06,113.09,26200.0,100.2578,100.2755,100.1073,100.1338,26200.0
2014-08-18 15:30:00,113.11,113.49,113.08,113.41,114800.0,100.1515,100.488,100.125,100.4172,114800.0
2014-08-19 09:30:00,113.64,114.0,113.43,113.8,42900.0,100.6208,100.9396,100.4349,100.7625,42900.0
2014-08-19 10:00:00,113.84,113.97,113.59,113.92,28000.0,100.7979,100.913,100.5765,100.8687,28000.0
2014-08-19 10:30:00,113.93,114.02,113.71,113.92,33300.0,100.8776,100.9573,100.6828,100.8687,33300.0
2014-08-19 11:00:00,113.9,113.95,113.71,113.78,20400.0,100.851,100.8953,100.6828,100.7448,20400.0
2014-08-19 11:30:00,113.78,113.92,113.68,113.92,19900.0,100.7448,100.8687,100.6562,100.8687,19900.0
2014-08-19 12:00:00,113.9,113.99,113.84,113.95,20900.0,100.851,100.9307,100.7979,100.8953,20900.0
2014-08-19 12:30:00,113.96,113.99,113.88,113.94,15200.0,100.9041,100.9307,100.8333,100.8864,15200.0
2014-08-19 13:00:00,113.95,114.01,113.89,113.92,30000.0,100.8953,100.9484,100.8422,100.8687,30000.0
2014-08-19 13:30:00,113.92,113.95,113.86,113.9,40300.0,100.8687,100.8953,100.8156,100.851,40300.0
2014-08-19 14:00:00,113.9,114.01,113.84,113.96,29700.0,100.851,100.9484,100.7979,100.9041,29700.0
2014-08-19 14:30:00,114.0,114.05,113.93,113.96,26000.0,100.9396,100.9838,100.8776,100.9041,26000.0
2014-08-19 15:00:00,113.94,114.01,113.88,113.9,48600.0,100.8864,100.9484,100.8333,100.851,48600.0
2014-08-19 15:30:00,113.89,113.93,113.69,113.88,129500.0,100.8422,100.8776,100.6651,100.8333,129500.0
2014-08-20 09:30:00,113.56,113.91,113.56,113.88,37000.0,100.55,100.8599,100.55,100.8333,37000.0
2014-08-20 10:00:00,113.86,114.06,113.81,114.0,33300.0,100.8156,100.9927,100.7713,100.9396,33300.0
2014-08-20 10:30:00,114.03,114.05,113.49,113.68,54500.0,100.9661,100.9838,100.488,100.6562,54500.0
2014-08-20 11:00:00,113.68,114.01,113.68,113.94,25700.0,100.6562,100.9484,100.6562,100.8864,25700.0
2014-08-20 11:30:00,113.94,114.11,113.89,113.92,14800.0,100.8864,101.037,100.8422,100.8687,14800.0
2014-08-20 12:00:00,113.92,113.97,113.86,113.93,11700.0,100.8687,100.913,100.8156,100.8776,11700.0
2014-08-20 12:30:00,113.92,113.94,113.86,113.9,9300.0,100.8687,100.8864,100.8156,100.851,9300.0
2014-08-20 13:00:00,113.9,113.97,113.85,113.9,17500.0,100.851,100.913,100.8067,100.851,17500.0
2014-08-20 13:30:00,113.9,113.94,113.78,113.78,18300.0,100.851,100.8864,100.7448,100.7448,18300.0
2014-08-20 14:00:00,113.77,113.82,113.48,113.59,51400.0,100.7359,100.7802,100.4791,100.5765,51400.0
2014-08-20 14:30:00,113.59,113.74,113.56,113.72,37200.0,100.5765,100.7094,100.55,100.6916,37200.0
2014-08-20 15:00:00,113.71,113.75,113.66,113.69,78500.0,100.6828,100.7182,100.6385,100.6651,78500.0
2014-08-20 15:30:00,113.7,113.8,113.65,113.68,132700.0,100.6739,100.7625,100.6297,100.6562,132700.0
2014-08-21 09:30:00,113.9,113.9,113.23,113.73,31600.0,100.851,100.851,100.2578,100.7005,31600.0
2014-08-21 10:00:00,113.81,114.0,113.57,113.92,41800.0,100.7713,100.9396,100.5588,100.8687,41800.0
2014-08-21 10:30:00,113.95,114.19,113.92,114.08,44900.0,100.8953,101.1078,100.8687,101.0104,44900.0
2014-08-21 11:00:00,114.1,114.12,113.86,113.86,30600.0,101.0281,101.0458,100.8156,100.8156,30600.0
2014-08-21 11:30:00,113.87,113.96,113.78,113.86,21900.0,100.8245,100.9041,100.7448,100.8156,21900.0
2014-08-21 12:00:00,113.88,113.88,113.74,113.75,21600.0,100.8333,100.8333,100.7094,100.7182,21600.0
2014-08-21 12:30:00,113.77,113.84,113.76,113.83,14900.0,100.7359,100.7979,100.7271,100.789,14900.0
2014-08-21 13:00:00,113.84,114.05,113.8,113.92,18400.0,100.7979,100.9838,100.7625,100.8687,18400.0
2014-08-21 13:30:00,113.93,113.97,113.86,113.87,18700.0,100.8776,100.913,100.8156,100.8245,18700.0
2014-08-21 14:00:00,113.84,113.85,113.78,113.82,29500.0,100.7979,100.8067,100.7448,100.7802,29500.0
2014-08-21 14:30:00,113.81,113.81,113.73,113.77,21500.0,100.7713,100.7713,100.7005,100.7359,21500.0
2014-08-21 15:00:00,113.76,113.88,113.76,113.86,32100.0,100.7271,100.8333,100.7271,100.8156,32100.0
2014-08-21 15:30:00,113.86,113.86,113.7,113.76,102000.0,100.8156,100.8156,100.6739,100.7271,102000.0
2014-08-22 09:30:00,113.51,113.74,113.22,113.39,29700.0,100.5057,100.7094,100.2489,100.3994,29700.0
2014-08-22 10:00:00,113.46,113.59,113.24,113.57,18800.0,100.4614,100.5765,100.2666,100.5588,18800.0
2014-08-22 10:30:00,113.59,113.66,113.45,113.52,29600.0,100.5765,100.6385,100.4526,100.5146,29600.0
2014-08-22 11:00:00,113.48,113.79,113.44,113.78,28600.0,100.4791,100.7536,100.4437,100.7448,28600.0
2014-08-22 11:30:00,113.72,113.78,113.43,113.44,22000.0,100.6916,100.7448,100.4349,100.4437,22000.0
2014-08-22 12:00:00,113.48,113.8,113.41,113.77,21200.0,100.4791,100.7625,100.4172,100.7359,21200.0
2014-08-22 12:30:00,113.8,113.83,113.7,113.71,10300.0,100.7625,100.789,100.6739,100.6828,10300.0
2014-08-22 13:00:00,113.71,113.78,113.67,113.71,12600.0,100.6828,100.7448,100.6474,100.6828,12600.0
2014-08-22 13:30:00,113.71,113.8,113.69,113.73,11100.0,100.6828,100.7625,100.6651,100.7005,11100.0
2014-08-22 14:00:00,113.72,113.78,113.67,113.7,12700.0,100.6916,100.7448,100.6474,100.6739,12700.0
2014-08-22 14:30:00,113.7,113.86,113.63,113.74,21800.0,100.6739,100.8156,100.612,100.7094,21800.0
2014-08-22 15:00:00,113.74,113.84,113.69,113.8,18900.0,100.7094,100.7979,100.6651,100.7625,18900.0
2014-08-22 15:30:00,113.8,113.81,113.55,113.63,66000.0,100.7625,100.7713,100.5411,100.612,66000.0
2014-08-25 09:30:00,114.0,114.47,113.82,114.36,57800.0,100.9396,101.3557,100.7802,101.2583,57800.0
2014-08-25 10:00:00,114.39,114.5,114.27,114.46,28600.0,101.2849,101.3823,101.1786,101.3469,28600.0
2014-08-25 10:30:00,114.44,114.91,114.43,114.78,42000.0,101.3292,101.7453,101.3203,101.6302,42000.0
2014-08-25 11:00:00,114.8,114.92,114.67,114.82,18000.0,101.6479,101.7542,101.5328,101.6656,18000.0
2014-08-25 11:30:00,114.81,115.16,114.8,115.1,73400.0,101.6568,101.9667,101.6479,101.9135,73400.0
2014-08-25 12:00:00,115.12,115.12,114.75,114.78,16100.0,101.9313,101.9313,101.6036,101.6302,16100.0
2014-08-25 12:30:00,114.8,114.8,114.44,114.46,26500.0,101.6479,101.6479,101.3292,101.3469,26500.0
2014-08-25 13:00:00,114.45,114.5,114.4,114.5,20600.0,101.338,101.3823,101.2937,101.3823,20600.0
2014-08-25 13:30:00,114.48,114.5,114.34,114.4,14700.0,101.3646,101.3823,101.2406,101.2937,14700.0
2014-08-25 14:00:00,114.41,114.5,114.34,114.38,18300.0,101.3026,101.3823,101.2406,101.276,18300.0
2014-08-25 14:30:00,114.35,114.42,114.32,114.41,13300.0,101.2495,101.3114,101.2229,101.3026,13300.0
2014-08-25 15:00:00,114.42,114.43,114.31,114.32,25200.0,101.3114,101.3203,101.214,101.2229,25200.0
2014-08-25 15:30:00,114.32,114.62,114.28,114.59,138900.0,101.2229,101.4885,101.1875,101.462,138900.0
2014-08-26 09:30:00,114.93,115.17,114.47,115.13,78900.0,101.763,101.9755,101.3557,101.9401,78900.0
2014-08-26 10:00:00,115.08,115.19,114.86,115.09,26700.0,101.8958,101.9932,101.701,101.9047,26700.0
2014-08-26 10:30:00,115.07,115.43,114.98,115.4,34000.0,101.887,102.2057,101.8073,102.1792,34000.0
2014-08-26 11:00:00,115.42,115.46,115.26,115.42,23300.0,102.1969,102.2323,102.0552,102.1969,23300.0
2014-08-26 11:30:00,115.42,115.44,115.08,115.09,25700.0,102.1969,102.2146,101.8958,101.9047,25700.0
2014-08-26 12:00:00,115.1,115.23,115.08,115.19,18000.0,101.9135,102.0286,101.8958,101.9932,18000.0
2014-08-26 12:30:00,115.14,115.4,115.09,115.32,35700.0,101.949,102.1792,101.9047,102.1083,35700.0
2014-08-26 13:00:00,115.31,115.32,115.08,115.13,32500.0,102.0995,102.1083,101.8958,101.9401,32500.0
2014-08-26 13:30:00,115.15,115.19,115.0,115.02,20800.0,101.9578,101.9932,101.825,101.8427,20800.0
2014-08-26 14:00:00,115.01,115.19,115.01,115.03,20100.0,101.8339,101.9932,101.8339,101.8516,20100.0
2014-08-26 14:30:00,115.01,115.14,114.93,115.08,19100.0,101.8339,101.949,101.763,101.8958,19100.0
2014-08-26 15:00:00,115.06,115.15,114.96,114.96,31500.0,101.8781,101.9578,101.7896,101.7896,31500.0
2014-08-26 15:30:00,114.98,115.01,114.81,114.87,86000.0,101.8073,101.8339,101.6568,101.7099,86000.0
2014-08-27 09:30:00,114.85,115.09,114.49,114.58,46200.0,101.6922,101.9047,101.3734,101.4531,46200.0
2014-08-27 10:00:00,114.58,114.58,114.16,114.16,25200.0,101.4531,101.4531,101.0812,101.0812,25200.0
2014-08-27 10:30:00,114.2,114.26,114.12,114.19,71700.0,101.1167,101.1698,101.0458,101.1078,71700.0
2014-08-27 11:00:00,114.19,114.43,114.18,114.34,37400.0,101.1078,101.3203,101.0989,101.2406,37400.0
2014-08-27 11:30:00,114.31,114.47,114.31,114.45,30200.0,101.214,101.3557,101.214,101.338,30200.0
2014-08-27 12:00:00,114.44,114.44,114.31,114.38,16000.0,101.3292,101.3292,101.214,101.276,16000.0
2014-08-27 12:30:00,114.35,114.39,114.23,114.27,57800.0,101.2495,101.2849,101.1432,101.1786,57800.0
2014-08-27 13:00:00,114.27,114.3,114.22,114.24,9300.0,101.1786,101.2052,101.1344,101.1521,9300.0
2014-08-27 13:30:00,114.25,114.25,114.03,114.05,21600.0,101.1609,101.1609,100.9661,100.9838,21600.0
2014-08-27 14:00:00,114.04,114.09,114.01,114.01,21900.0,100.975,101.0193,100.9484,100.9484,21900.0
2014-08-27 14:30:00,114.01,114.03,113.78,113.79,25200.0,100.9484,100.9661,100.7448,100.7536,25200.0
2014-08-27 15:00:00,113.8,113.99,113.8,113.98,31900.0,100.7625,100.9307,100.7625,100.9219,31900.0
2014-08-27 15:30:00,113.98,114.14,113.95,114.08,87300.0,100.9219,101.0635,100.8953,101.0104,87300.0
2014-08-28 09:30:00,113.76,114.44,113.56,114.33,31100.0,100.7271,101.3292,100.55,101.2318,31100.0
2014-08-28 10:00:00,114.28,114.45,114.07,114.18,13700.0,101.1875,101.338,101.0015,101.0989,13700.0
2014-08-28 10:30:00,114.19,114.36,114.04,114.36,18400.0,101.1078,101.2583,100.975,101.2583,18400.0
2014-08-28 11:00:00,114.34,114.4,114.22,114.4,20600.0,101.2406,101.2937,101.1344,101.2937,20600.0
2014-08-28 11:30:00,114.4,114.49,114.3,114.44,26700.0,101.2937,101.3734,101.2052,101.3292,26700.0
2014-08-28 12:00:00,114.44,114.58,114.39,114.51,21200.0,101.3292,101.4531,101.2849,101.3911,21200.0
2014-08-28 12:30:00,114.53,114.62,114.48,114.58,8700.0,101.4088,101.4885,101.3646,101.4531,8700.0
2014-08-28 13:00:00,114.6,114.62,114.51,114.62,19200.0,101.4708,101.4885,101.3911,101.4885,19200.0
2014-08-28 13:30:00,114.61,114.71,114.56,114.65,18300.0,101.4797,101.5682,101.4354,101.5151,18300.0
2014-08-28 14:00:00,114.65,114.65,114.41,114.42,19000.0,101.5151,101.5151,101.3026,101.3114,19000.0
2014-08-28 14:30:00,114.42,114.45,114.38,114.4,76500.0,101.3114,101.338,101.276,101.2937,76500.0
2014-08-28 15:00:00,114.41,114.43,114.35,114.38,168700.0,101.3026,101.3203,101.2495,101.276,168700.0
2014-08-28 15:30:00,114.36,114.42,114.28,114.37,110100.0,101.2583,101.3114,101.1875,101.2672,110100.0
2014-08-29 09:30:00,114.49,114.74,114.26,114.59,46500.0,101.3734,101.5948,101.1698,101.462,46500.0
2014-08-29 10:00:00,114.66,114.7,114.35,114.52,37900.0,101.524,101.5594,101.2495,101.4,37900.0
2014-08-29 10:30:00,114.53,114.66,114.48,114.65,55700.0,101.4088,101.524,101.3646,101.5151,55700.0
2014-08-29 11:00:00,114.69,114.71,114.55,114.66,11300.0,101.5505,101.5682,101.4266,101.524,11300.0
2014-08-29 11:30:00,114.61,114.75,114.61,114.69,22400.0,101.4797,101.6036,101.4797,101.5505,22400.0
2014-08-29 12:00:00,114.74,114.75,114.41,114.47,10200.0,101.5948,101.6036,101.3026,101.3557,10200.0
2014-08-29 12:30:00,114.46,114.62,114.43,114.59,20600.0,101.3469,101.4885,101.3203,101.462,20600.0
2014-08-29 13:00:00,114.56,114.57,114.42,114.42,11300.0,101.4354,101.4443,101.3114,101.3114,11300.0
2014-08-29 13:30:00,114.43,114.46,114.34,114.39,8500.0,101.3203,101.3469,101.2406,101.2849,8500.0
2014-08-29 14:00:00,114.36,114.49,114.35,114.49,11200.0,101.2583,101.3734,101.2495,101.3734,11200.0
2014-08-29 14:30:00,114.45,114.53,114.42,114.5,24500.0,101.338,101.4088,101.3114,101.3823,24500.0
2014-08-29 15:00:00,114.47,114.55,114.41,114.5,10700.0,101.3557,101.4266,101.3026,101.3823,10700.0
2014-08-29 15:30:00,114.5,114.86,114.5,114.8,101000.0,101.3823,101.701,101.3823,101.6479,101000.0
2014-09-02 09:30:00,114.94,115.03,114.51,114.64,45200.0,101.7719,101.8516,101.3911,101.5062,45200.0
2014-09-02 10:00:00,114.61,114.7,114.28,114.43,78100.0,101.4797,101.5594,101.1875,101.3203,78100.0
2014-09-02 10:30:00,114.41,114.98,114.39,114.98,63800.0,101.3026,101.8073,101.2849,101.8073,63800.0
2014-09-02 11:00:00,114.96,115.03,114.58,114.58,17400.0,101.7896,101.8516,101.4531,101.4531,17400.0
2014-09-02 11:30:00,114.61,114.65,114.38,114.48,61900.0,101.4797,101.5151,101.276,101.3646,61900.0
2014-09-02 12:00:00,114.46,114.69,114.43,114.69,17400.0,101.3469,101.5505,101.3203,101.5505,17400.0
2014-09-02 12:30:00,114.63,114.63,114.39,114.46,8900.0,101.4974,101.4974,101.2849,101.3469,8900.0
2014-09-02 13:00:00,114.46,114.52,114.3,114.3,14600.0,101.3469,101.4,101.2052,101.2052,14600.0
2014-09-02 13:30:00,114.32,114.46,114.24,114.46,14800.0,101.2229,101.3469,101.1521,101.3469,14800.0
2014-09-02 14:00:00,114.47,114.58,114.44,114.51,14600.0,101.3557,101.4531,101.3292,101.3911,14600.0
2014-09-02 14:30:00,114.54,114.64,114.46,114.6,16400.0,101.4177,101.5062,101.3469,101.4708,16400.0
2014-09-02 15:00:00,114.61,114.67,114.53,114.61,78000.0,101.4797,101.5328,101.4088,101.4797,78000.0
2014-09-02 15:30:00,114.6,114.71,114.55,114.63,67900.0,101.4708,101.5682,101.4266,101.4974,67900.0
2014-09-03 09:30:00,114.99,115.1,114.63,114.84,25200.0,101.8161,101.9135,101.4974,101.6833,25200.0
2014-09-03 10:00:00,114.8,114.93,114.72,114.93,59900.0,101.6479,101.763,101.5771,101.763,59900.0
2014-09-03 10:30:00,114.88,115.01,114.8,114.8,22600.0,101.7187,101.8339,101.6479,101.6479,22600.0
2014-09-03 11:00:00,114.82,115.0,114.82,114.85,17100.0,101.6656,101.825,101.6656,101.6922,17100.0
2014-09-03 11:30:00,114.83,114.96,114.72,114.72,55500.0,101.6745,101.7896,101.5771,101.5771,55500.0
2014-09-03 12:00:00,114.73,114.92,114.71,114.92,10800.0,101.5859,101.7542,101.5682,101.7542,10800.0
2014-09-03 12:30:00,114.93,115.07,114.84,115.03,17000.0,101.763,101.887,101.6833,101.8516,17000.0
2014-09-03 13:00:00,115.0,115.0,114.86,114.89,9900.0,101.825,101.825,101.701,101.7276,9900.0
2014-09-03 13:30:00,114.93,114.94,114.78,114.83,14400.0,101.763,101.7719,101.6302,101.6745,14400.0
2014-09-03 14:00:00,114.84,114.92,114.76,114.8,13900.0,101.6833,101.7542,101.6125,101.6479,13900.0
2014-09-03 14:30:00,114.83,114.85,114.79,114.82,22600.0,101.6745,101.6922,101.6391,101.6656,22600.0
2014-09-03 15:00:00,114.82,114.86,114.76,114.78,26900.0,101.6656,101.701,101.6125,101.6302,26900.0
2014-09-03 15:30:00,114.78,114.87,114.74,114.86,69400.0,101.6302,101.7099,101.5948,101.701,69400.0
2014-09-04 09:30:00,114.75,115.21,114.61,115.2,57800.0,101.6036,102.0109,101.4797,102.0021,57800.0
2014-09-04 10:00:00,115.2,115.38,115.02,115.02,39400.0,102.0021,102.1615,101.8427,101.8427,39400.0
2014-09-04 10:30:00,115.02,115.23,115.02,115.12,30400.0,101.8427,102.0286,101.8427,101.9313,30400.0
2014-09-04 11:00:00,115.12,115.14,115.01,115.03,23300.0,101.9313,101.949,101.8339,101.8516,23300.0
2014-09-04 11:30:00,115.05,115.12,115.0,115.0,32600.0,101.8693,101.9313,101.825,101.825,32600.0
2014-09-04 12:00:00,115.03,115.03,114.94,114.94,21700.0,101.8516,101.8516,101.7719,101.7719,21700.0
2014-09-04 12:30:00,114.97,115.06,114.93,115.04,6400.0,101.7984,101.8781,101.763,101.8604,6400.0
2014-09-04 13:00:00,115.04,115.18,115.01,115.11,10900.0,101.8604,101.9844,101.8339,101.9224,10900.0
2014-09-04 13:30:00,115.13,115.14,114.95,114.99,9000.0,101.9401,101.949,101.7807,101.8161,9000.0
2014-09-04 14:00:00,115.0,115.13,114.85,114.93,29600.0,101.825,101.9401,101.6922,101.763,29600.0
2014-09-04 14:30:00,114.92,114.98,114.81,114.81,54900.0,101.7542,101.8073,101.6568,101.6568,54900.0
2014-09-04 15:00:00,114.8,114.88,114.68,114.76,53900.0,101.6479,101.7187,101.5417,101.6125,53900.0
2014-09-04 15:30:00,114.79,114.93,114.61,114.9,66800.0,101.6391,101.763,101.4797,101.7365,66800.0
2014-09-05 09:30:00,114.75,115.16,114.75,115.0,61100.0,101.6036,101.9667,101.6036,101.825,61100.0
2014-09-05 10:00:00,114.97,115.03,114.82,114.88,17000.0,101.7984,101.8516,101.6656,101.7187,17000.0
2014-09-05 10:30:00,114.87,114.9,114.72,114.82,32100.0,101.7099,101.7365,101.5771,101.6656,32100.0
2014-09-05 11:00:00,114.76,115.02,114.76,115.02,22600.0,101.6125,101.8427,101.6125,101.8427,22600.0
2014-09-05 11:30:00,115.01,115.07,114.9,114.96,13200.0,101.8339,101.887,101.7365,101.7896,13200.0
2014-09-05 12:00:00,115.02,115.29,115.01,115.29,18000.0,101.8427,102.0818,101.8339,102.0818,18000.0
2014-09-05 12:30:00,115.28,115.41,115.26,115.36,10300.0,102.0729,102.188,102.0552,102.1438,10300.0
2014-09-05 13:00:00,115.38,115.45,115.21,115.26,15500.0,102.1615,102.2234,102.0109,102.0552,15500.0
2014-09-05 13:30:00,115.28,115.33,115.16,115.26,9200.0,102.0729,102.1172,101.9667,102.0552,9200.0
2014-09-05 14:00:00,115.25,115.51,115.22,115.47,23500.0,102.0464,102.2766,102.0198,102.2412,23500.0
2014-09-05 14:30:00,115.44,115.48,115.38,115.43,15800.0,102.2146,102.25,102.1615,102.2057,15800.0
2014-09-05 15:00:00,115.42,115.43,115.3,115.31,17600.0,102.1969,102.2057,102.0906,102.0995,17600.0
2014-09-05 15:30:00,115.3,115.5,115.19,115.48,83300.0,102.0906,102.2677,101.9932,102.25,83300.0
2014-09-08 09:30:00,115.28,116.09,114.96,116.03,68100.0,102.0729,102.7901,101.7896,102.737,68100.0
2014-09-08 10:00:00,116.03,116.1,115.63,115.68,20500.0,102.737,102.799,102.3828,102.4271,20500.0
2014-09-08 10:30:00,115.68,115.7,115.58,115.67,24400.0,102.4271,102.4448,102.3386,102.4182,24400.0
2014-09-08 11:00:00,115.69,115.91,115.57,115.79,24800.0,102.4359,102.6307,102.3297,102.5245,24800.0
2014-09-08 11:30:00,115.78,115.82,115.54,115.63,19600.0,102.5156,102.5511,102.3031,102.3828,19600.0
2014-09-08 12:00:00,115.6,115.66,115.6,115.65,7400.0,102.3563,102.4094,102.3563,102.4005,7400.0
2014-09-08 12:30:00,115.64,115.75,115.62,115.74,17100.0,102.3917,102.4891,102.374,102.4802,17100.0
2014-09-08 13:00:00,115.69,115.72,115.51,115.59,37200.0,102.4359,102.4625,102.2766,102.3474,37200.0
2014-09-08 13:30:00,115.57,115.57,115.32,115.34,30300.0,102.3297,102.3297,102.1083,102.126,30300.0
2014-09-08 14:00:00,115.33,115.48,115.32,115.34,21900.0,102.1172,102.25,102.1083,102.126,21900.0
2014-09-08 14:30:00,115.37,115.49,115.36,115.39,21600.0,102.1526,102.2589,102.1438,102.1703,21600.0
2014-09-08 15:00:00,115.41,115.52,115.38,115.5,21600.0,102.188,102.2854,102.1615,102.2677,21600.0
2014-09-08 15:30:00,115.51,115.72,115.5,115.6,141300.0,102.2766,102.4625,102.2677,102.3563,141300.0
2014-09-09 09:30:00,115.32,115.53,115.09,115.21,56800.0,102.1083,102.2943,101.9047,102.0109,56800.0
2014-09-09 10:00:00,115.13,115.37,115.09,115.18,19500.0,101.9401,102.1526,101.9047,101.9844,19500.0
2014-09-09 10:30:00,115.22,115.25,115.0,115.06,25300.0,102.0198,102.0464,101.825,101.8781,25300.0
2014-09-09 11:00:00,115.08,115.34,115.01,115.14,50600.0,101.8958,102.126,101.8339,101.949,50600.0
2014-09-09 11:30:00,115.12,115.15,114.91,115.0,16500.0,101.9313,101.9578,101.7453,101.825,16500.0
2014-09-09 12:00:00,114.98,115.05,114.89,115.01,11100.0,101.8073,101.8693,101.7276,101.8339,11100.0
2014-09-09 12:30:00,115.02,115.05,114.81,114.81,12700.0,101.8427,101.8693,101.6568,101.6568,12700.0
2014-09-09 13:00:00,114.81,114.87,114.72,114.79,16300.0,101.6568,101.7099,101.5771,101.6391,16300.0
2014-09-09 13:30:00,114.85,115.19,114.83,115.05,13800.0,101.6922,101.9932,101.6745,101.8693,13800.0
2014-09-09 14:00:00,115.06,115.06,114.69,114.72,14300.0,101.8781,101.8781,101.5505,101.5771,14300.0
2014-09-09 14:30:00,114.71,114.82,114.67,114.78,19800.0,101.5682,101.6656,101.5328,101.6302,19800.0
2014-09-09 15:00:00,114.8,114.81,114.51,114.68,30800.0,101.6479,101.6568,101.3911,101.5417,30800.0
2014-09-09 15:30:00,114.67,114.72,114.58,114.66,57300.0,101.5328,101.5771,101.4531,101.524,57300.0
2014-09-10 09:30:00,114.82,114.82,113.87,113.97,62300.0,101.6656,101.6656,100.8245,100.913,62300.0
2014-09-10 10:00:00,114.02,114.33,113.92,114.3,23400.0,100.9573,101.2318,100.8687,101.2052,23400.0
2014-09-10 10:30:00,114.32,114.4,114.08,114.21,22400.0,101.2229,101.2937,101.0104,101.1255,22400.0
2014-09-10 11:00:00,114.21,114.34,114.09,114.26,20200.0,101.1255,101.2406,101.0193,101.1698,20200.0
2014-09-10 11:30:00,114.26,114.35,114.17,114.31,24400.0,101.1698,101.2495,101.0901,101.214,24400.0
2014-09-10 12:00:00,114.28,114.45,114.22,114.44,12500.0,101.1875,101.338,101.1344,101.3292,12500.0
2014-09-10 12:30:00,114.43,114.46,114.35,114.43,10300.0,101.3203,101.3469,101.2495,101.3203,10300.0
2014-09-10 13:00:00,114.42,114.76,114.38,114.6,10800.0,101.3114,101.6125,101.276,101.4708,10800.0
2014-09-10 13:30:00,114.63,114.64,114.51,114.53,10600.0,101.4974,101.5062,101.3911,101.4088,10600.0
2014-09-10 14:00:00,114.55,114.61,114.21,114.47,52500.0,101.4266,101.4797,101.1255,101.3557,52500.0
2014-09-10 14:30:00,114.45,114.52,114.35,114.45,13900.0,101.338,101.4,101.2495,101.338,13900.0
2014-09-10 15:00:00,114.46,114.62,114.44,114.57,28900.0,101.3469,101.4885,101.3292,101.4443,28900.0
2014-09-10 15:30:00,114.56,114.81,114.54,114.75,65000.0,101.4354,101.6568,101.4177,101.6036,65000.0
2014-09-11 09:30:00,114.55,114.91,114.4,114.83,43300.0,101.4266,101.7453,101.2937,101.6745,43300.0
2014-09-11 10:00:00,114.75,114.8,114.45,114.45,61100.0,101.6036,101.6479,101.338,101.338,61100.0
2014-09-11 10:30:00,114.44,114.46,114.19,114.41,12600.0,101.3292,101.3469,101.1078,101.3026,12600.0
2014-09-11 11:00:00,114.48,114.64,114.44,114.54,9300.0,101.3646,101.5062,101.3292,101.4177,9300.0
2014-09-11 11:30:00,114.55,114.73,114.55,114.61,10400.0,101.4266,101.5859,101.4266,101.4797,10400.0
2014-09-11 12:00:00,114.62,114.62,114.39,114.54,28300.0,101.4885,101.4885,101.2849,101.4177,28300.0
2014-09-11 12:30:00,114.56,114.58,114.41,114.46,8500.0,101.4354,101.4531,101.3026,101.3469,8500.0
2014-09-11 13:00:00,114.45,114.49,114.28,114.29,7200.0,101.338,101.3734,101.1875,101.1963,7200.0
2014-09-11 13:30:00,114.35,114.41,114.25,114.27,10300.0,101.2495,101.3026,101.1609,101.1786,10300.0
2014-09-11 14:00:00,114.35,114.42,114.25,114.37,12000.0,101.2495,101.3114,101.1609,101.2672,12000.0
2014-09-11 14:30:00,114.39,114.46,114.25,114.38,36500.0,101.2849,101.3469,101.1609,101.276,36500.0
2014-09-11 15:00:00,114.38,114.49,114.35,114.41,12300.0,101.276,101.3734,101.2495,101.3026,12300.0
2014-09-11 15:30:00,114.42,114.72,114.41,114.68,60700.0,101.3114,101.5771,101.3026,101.5417,60700.0
2014-09-12 09:30:00,114.59,116.15,114.34,115.73,186500.0,101.7036,103.0882,101.4817,102.7154,186500.0
2014-09-12 10:00:00,115.83,116.18,115.73,116.11,104900.0,102.8042,103.1148,102.7154,103.0527,104900.0
2014-09-12 10:30:00,116.11,116.27,115.94,116.18,69200.0,103.0527,103.1947,102.9018,103.1148,69200.0
2014-09-12 11:00:00,116.18,116.31,115.96,116.1,61800.0,103.1148,103.2302,102.9195,103.0438,61800.0
2014-09-12 11:30:00,116.1,116.18,116.0,116.09,47200.0,103.0438,103.1148,102.955,103.0349,47200.0
2014-09-12 12:00:00,116.08,116.09,115.77,115.79,54100.0,103.026,103.0349,102.7509,102.7687,54100.0
2014-09-12 12:30:00,115.76,115.76,115.38,115.52,31500.0,102.742,102.742,102.4048,102.529,31500.0
2014-09-12 13:00:00,115.49,115.59,115.08,115.27,31500.0,102.5024,102.5912,102.1385,102.3071,31500.0
2014-09-12 13:30:00,115.25,115.45,115.17,115.37,51600.0,102.2894,102.4669,102.2184,102.3959,51600.0
2014-09-12 14:00:00,115.37,115.57,115.33,115.33,42200.0,102.3959,102.5734,102.3604,102.3604,42200.0
2014-09-12 14:30:00,115.38,115.4,115.14,115.31,53400.0,102.4048,102.4225,102.1918,102.3426,53400.0
2014-09-12 15:00:00,115.31,115.5,115.26,115.43,40400.0,102.3426,102.5113,102.2983,102.4491,40400.0
2014-09-12 15:30:00,115.42,115.6,115.42,115.48,125800.0,102.4403,102.6,102.4403,102.4935,125800.0
2014-09-15 09:30:00,115.3,115.61,115.08,115.27,137300.0,102.3338,102.6089,102.1385,102.3071,137300.0
2014-09-15 10:00:00,115.26,115.36,115.16,115.36,45400.0,102.2983,102.387,102.2095,102.387,45400.0
2014-09-15 10:30:00,115.36,115.41,115.1,115.22,41900.0,102.387,102.4314,102.1563,102.2628,41900.0
2014-09-15 11:00:00,115.2,115.36,115.14,115.2,17300.0,102.245,102.387,102.1918,102.245,17300.0
2014-09-15 11:30:00,115.17,115.25,114.77,114.77,42700.0,102.2184,102.2894,101.8634,101.8634,42700.0
2014-09-15 12:00:00,114.76,114.86,114.67,114.75,22300.0,101.8545,101.9432,101.7746,101.8456,22300.0
2014-09-15 12:30:00,114.77,114.91,114.65,114.88,18200.0,101.8634,101.9876,101.7569,101.961,18200.0
2014-09-15 13:00:00,114.9,115.0,114.85,114.89,26400.0,101.9787,102.0675,101.9344,101.9699,26400.0
2014-09-15 13:30:00,114.9,115.12,114.82,114.83,49700.0,101.9787,102.174,101.9077,101.9166,49700.0
2014-09-15 14:00:00,114.84,115.13,114.83,115.13,50600.0,101.9255,102.1829,101.9166,102.1829,50600.0
2014-09-15 14:30:00,115.11,115.24,114.98,115.01,26800.0,102.1651,102.2805,102.0498,102.0764,26800.0
2014-09-15 15:00:00,115.05,115.13,115.03,115.11,23900.0,102.1119,102.1829,102.0941,102.1651,23900.0
2014-09-15 15:30:00,115.09,115.16,115.0,115.11,58800.0,102.1474,102.2095,102.0675,102.1651,58800.0
2014-09-16 09:30:00,115.1,115.49,114.66,115.46,52300.0,102.1563,102.5024,101.7657,102.4758,52300.0
2014-09-16 10:00:00,115.46,115.66,115.4,115.6,22000.0,102.4758,102.6533,102.4225,102.6,22000.0
2014-09-16 10:30:00,115.58,115.69,115.37,115.37,37800.0,102.5823,102.6799,102.3959,102.3959,37800.0
2014-09-16 11:00:00,115.4,115.73,115.26,115.73,42300.0,102.4225,102.7154,102.2983,102.7154,42300.0
2014-09-16 11:30:00,115.71,116.12,115.65,116.04,23000.0,102.6977,103.0616,102.6444,102.9905,23000.0
2014-09-16 12:00:00,116.01,116.2,115.97,116.11,39000.0,102.9639,103.1326,102.9284,103.0527,39000.0
2014-09-16 12:30:00,116.12,116.21,116.06,116.06,26500.0,103.0616,103.1414,103.0083,103.0083,26500.0
2014-09-16 13:00:00,116.08,116.27,116.02,116.26,27200.0,103.026,103.1947,102.9728,103.1858,27200.0
2014-09-16 13:30:00,116.28,116.36,116.23,116.3,24900.0,103.2036,103.2746,103.1592,103.2213,24900.0
2014-09-16 14:00:00,116.31,116.47,116.26,116.41,21900.0,103.2302,103.3722,103.1858,103.3189,21900.0
2014-09-16 14:30:00,116.39,116.49,116.31,116.33,37200.0,103.3012,103.3899,103.2302,103.2479,37200.0
2014-09-16 15:00:00,116.33,116.46,116.3,116.43,56500.0,103.2479,103.3633,103.2213,103.3367,56500.0
2014-09-16 15:30:00,116.45,116.46,116.1,116.12,125300.0,103.3544,103.3633,103.0438,103.0616,125300.0
2014-09-17 09:30:00,116.53,117.0,116.25,116.77,49900.0,103.4254,103.8426,103.1769,103.6385,49900.0
2014-09-17 10:00:00,116.81,116.93,116.57,116.62,20400.0,103.674,103.7805,103.4609,103.5053,20400.0
2014-09-17 10:30:00,116.62,116.62,116.22,116.38,24200.0,103.5053,103.5053,103.1503,103.2923,24200.0
2014-09-17 11:00:00,116.38,116.53,116.34,116.39,21400.0,103.2923,103.4254,103.2568,103.3012,21400.0
2014-09-17 11:30:00,116.37,116.37,116.18,116.18,13400.0,103.2834,103.2834,103.1148,103.1148,13400.0
2014-09-17 12:00:00,116.2,116.25,116.02,116.07,18800.0,103.1326,103.1769,102.9728,103.0172,18800.0
2014-09-17 12:30:00,116.04,116.43,116.04,116.18,56700.0,102.9905,103.3367,102.9905,103.1148,56700.0
2014-09-17 13:00:00,116.17,116.23,116.08,116.1,9500.0,103.1059,103.1592,103.026,103.0438,9500.0
2014-09-17 13:30:00,116.12,116.54,116.07,116.41,16700.0,103.0616,103.4343,103.0172,103.3189,16700.0
2014-09-17 14:00:00,116.38,116.94,115.94,116.88,52900.0,103.2923,103.7893,102.9018,103.7361,52900.0
2014-09-17 14:30:00,116.9,116.91,116.57,116.81,15600.0,103.7538,103.7627,103.4609,103.674,15600.0
2014-09-17 15:00:00,116.77,117.18,116.77,116.95,36100.0,103.6385,104.0023,103.6385,103.7982,36100.0
2014-09-17 15:30:00,116.96,116.96,116.56,116.71,85000.0,103.8071,103.8071,103.4521,103.5852,85000.0
2014-09-18 09:30:00,116.79,117.26,116.57,117.26,51600.0,103.6562,104.0734,103.4609,104.0734,51600.0
2014-09-18 10:00:00,117.29,117.34,116.91,116.98,39800.0,104.1,104.1444,103.7627,103.8248,39800.0
2014-09-18 10:30:00,116.95,117.14,116.93,117.03,28500.0,103.7982,103.9668,103.7805,103.8692,28500.0
2014-09-18 11:00:00,116.98,117.14,116.96,117.14,22600.0,103.8248,103.9668,103.8071,103.9668,22600.0
2014-09-18 11:30:00,117.13,117.35,117.13,117.31,37100.0,103.958,104.1532,103.958,104.1177,37100.0
2014-09-18 12:00:00,117.32,117.48,117.31,117.48,19100.0,104.1266,104.2686,104.1177,104.2686,19100.0
2014-09-18 12:30:00,117.49,117.49,117.24,117.31,16600.0,104.2775,104.2775,104.0556,104.1177,16600.0
2014-09-18 13:00:00,117.31,117.4,117.29,117.31,12800.0,104.1177,104.1976,104.1,104.1177,12800.0
2014-09-18 13:30:00,117.29,117.35,117.24,117.25,20000.0,104.1,104.1532,104.0556,104.0645,20000.0
2014-09-18 14:00:00,117.26,117.45,117.25,117.36,25200.0,104.0734,104.242,104.0645,104.1621,25200.0
2014-09-18 14:30:00,117.38,117.45,117.31,117.37,33200.0,104.1799,104.242,104.1177,104.171,33200.0
2014-09-18 15:00:00,117.35,117.5,117.31,117.44,40600.0,104.1532,104.2864,104.1177,104.2331,40600.0
2014-09-18 15:30:00,117.43,117.57,117.42,117.5,128200.0,104.2242,104.3485,104.2154,104.2864,128200.0
2014-09-19 09:30:00,118.15,118.46,117.73,118.03,294500.0,104.8633,105.1384,104.4905,104.7568,294500.0
2014-09-19 10:00:00,117.99,118.38,117.99,118.24,61600.0,104.7213,105.0674,104.7213,104.9431,61600.0
2014-09-19 10:30:00,118.23,118.25,117.9,118.05,69900.0,104.9343,104.952,104.6414,104.7745,69900.0
2014-09-19 11:00:00,118.06,118.28,118.06,118.23,31000.0,104.7834,104.9786,104.7834,104.9343,31000.0
2014-09-19 11:30:00,118.24,118.33,117.93,118.01,20600.0,104.9431,105.023,104.668,104.739,20600.0
2014-09-19 12:00:00,118.07,118.17,117.95,118.12,18800.0,104.7923,104.881,104.6858,104.8366,18800.0
2014-09-19 12:30:00,118.09,118.21,118.03,118.16,29400.0,104.81,104.9165,104.7568,104.8721,29400.0
2014-09-19 13:00:00,118.15,118.17,117.91,118.06,16900.0,104.8633,104.881,104.6503,104.7834,16900.0
2014-09-19 13:30:00,118.06,118.12,117.93,117.96,17400.0,104.7834,104.8366,104.668,104.6946,17400.0
2014-09-19 14:00:00,117.97,118.17,117.95,118.17,14400.0,104.7035,104.881,104.6858,104.881,14400.0
2014-09-19 14:30:00,118.16,118.18,118.08,118.15,20500.0,104.8721,104.8899,104.8011,104.8633,20500.0
2014-09-19 15:00:00,118.14,118.24,118.13,118.2,31700.0,104.8544,104.9431,104.8455,104.9076,31700.0
2014-09-19 15:30:00,118.22,118.35,118.04,118.09,157600.0,104.9254,105.0408,104.7656,104.81,157600.0
2014-09-22 09:30:00,117.9,118.36,117.78,118.08,98500.0,104.6414,105.0496,104.5349,104.8011,98500.0
2014-09-22 10:00:00,118.09,118.43,118.05,118.1,96400.0,104.81,105.1118,104.7745,104.8189,96400.0
2014-09-22 10:30:00,118.09,118.18,117.7,117.77,60000.0,104.81,104.8899,104.4639,104.526,60000.0
2014-09-22 11:00:00,117.78,117.92,117.62,117.68,24200.0,104.5349,104.6591,104.3929,104.4461,24200.0
2014-09-22 11:30:00,117.68,117.8,117.47,117.5,27100.0,104.4461,104.5526,104.2597,104.2864,27100.0
2014-09-22 12:00:00,117.54,117.59,117.36,117.39,24000.0,104.3219,104.3662,104.1621,104.1887,24000.0
2014-09-22 12:30:00,117.39,117.44,117.23,117.23,21000.0,104.1887,104.2331,104.0467,104.0467,21000.0
2014-09-22 13:00:00,117.22,117.4,117.2,117.4,28700.0,104.0378,104.1976,104.0201,104.1976,28700.0
2014-09-22 13:30:00,117.4,117.42,117.24,117.26,23200.0,104.1976,104.2154,104.0556,104.0734,23200.0
2014-09-22 14:00:00,117.26,117.4,117.21,117.21,31400.0,104.0734,104.1976,104.029,104.029,31400.0
2014-09-22 14:30:00,117.2,117.39,117.17,117.33,27100.0,104.0201,104.1887,103.9935,104.1355,27100.0
2014-09-22 15:00:00,117.33,117.36,117.14,117.17,39700.0,104.1355,104.1621,103.9668,103.9935,39700.0
2014-09-22 15:30:00,117.17,117.45,117.11,117.33,169000.0,103.9935,104.242,103.9402,104.1355,169000.0
2014-09-23 09:30:00,117.29,117.32,116.8,117.17,91400.0,104.1,104.1266,103.6651,103.9935,91400.0
2014-09-23 10:00:00,117.15,117.26,117.01,117.04,45900.0,103.9757,104.0734,103.8515,103.8781,45900.0
2014-09-23 10:30:00,117.04,117.19,116.96,117.03,36300.0,103.8781,104.0112,103.8071,103.8692,36300.0
2014-09-23 11:00:00,117.03,117.09,116.84,117.0,25000.0,103.8692,103.9225,103.7006,103.8426,25000.0
2014-09-23 11:30:00,117.05,117.25,117.02,117.14,19800.0,103.887,104.0645,103.8603,103.9668,19800.0
2014-09-23 12:00:00,117.15,117.21,117.05,117.05,12700.0,103.9757,104.029,103.887,103.887,12700.0
2014-09-23 12:30:00,117.02,117.1,116.89,116.9,18200.0,103.8603,103.9313,103.745,103.7538,18200.0
2014-09-23 13:00:00,116.88,117.04,116.78,117.03,25500.0,103.7361,103.8781,103.6473,103.8692,25500.0
2014-09-23 13:30:00,117.05,117.11,116.98,116.99,29800.0,103.887,103.9402,103.8248,103.8337,29800.0
2014-09-23 14:00:00,116.98,117.03,116.78,116.84,19400.0,103.8248,103.8692,103.6473,103.7006,19400.0
2014-09-23 14:30:00,116.84,116.87,116.74,116.86,17300.0,103.7006,103.7272,103.6118,103.7183,17300.0
2014-09-23 15:00:00,116.89,117.09,116.83,117.03,41700.0,103.745,103.9225,103.6917,103.8692,41700.0
2014-09-23 15:30:00,117.03,117.17,116.78,116.8,103100.0,103.8692,103.9935,103.6473,103.6651,103100.0
2014-09-24 09:30:00,116.84,117.32,116.77,117.01,45100.0,103.7006,104.1266,103.6385,103.8515,45100.0
2014-09-24 10:00:00,116.97,117.28,116.94,117.1,43800.0,103.816,104.0911,103.7893,103.9313,43800.0
2014-09-24 10:30:00,117.1,117.35,117.04,117.28,71000.0,103.9313,104.1532,103.8781,104.0911,71000.0
2014-09-24 11:00:00,117.29,117.31,117.15,117.31,36200.0,104.1,104.1177,103.9757,104.1177,36200.0
2014-09-24 11:30:00,117.34,117.57,117.31,117.44,145200.0,104.1444,104.3485,104.1177,104.2331,145200.0
2014-09-24 12:00:00,117.44,117.54,117.35,117.42,28100.0,104.2331,104.3219,104.1532,104.2154,28100.0
2014-09-24 12:30:00,117.4,117.5,117.38,117.43,28900.0,104.1976,104.2864,104.1799,104.2242,28900.0
2014-09-24 13:00:00,117.44,117.46,117.38,117.45,29000.0,104.2331,104.2509,104.1799,104.242,29000.0
2014-09-24 13:30:00,117.47,117.65,117.46,117.56,24300.0,104.2597,104.4195,104.2509,104.3396,24300.0
2014-09-24 14:00:00,117.56,117.8,117.54,117.8,50400.0,104.3396,104.5526,104.3219,104.5526,50400.0
2014-09-24 14:30:00,117.8,117.88,117.76,117.85,38200.0,104.5526,104.6236,104.5171,104.597,38200.0
2014-09-24 15:00:00,117.84,117.85,117.77,117.78,38300.0,104.5881,104.597,104.526,104.5349,38300.0
2014-09-24 15:30:00,117.78,117.81,117.61,117.64,145100.0,104.5349,104.5615,104.384,104.4106,145100.0
2014-09-25 09:30:00,117.48,118.11,117.08,117.36,117700.0,104.2686,104.8278,103.9136,104.1621,117700.0
2014-09-25 10:00:00,117.32,117.62,117.23,117.36,99900.0,104.1266,104.3929,104.0467,104.1621,99900.0
2014-09-25 10:30:00,117.35,117.4,116.9,117.09,81900.0,104.1532,104.1976,103.7538,103.9225,81900.0
2014-09-25 11:00:00,117.0,117.11,116.78,116.85,45500.0,103.8426,103.9402,103.6473,103.7095,45500.0
2014-09-25 11:30:00,116.85,116.87,116.39,116.41,65900.0,103.7095,103.7272,103.3012,103.3189,65900.0
2014-09-25 12:00:00,116.41,116.45,116.05,116.17,66100.0,103.3189,103.3544,102.9994,103.1059,66100.0
2014-09-25 12:30:00,116.15,116.34,116.11,116.11,48600.0,103.0882,103.2568,103.0527,103.0527,48600.0
2014-09-25 13:00:00,116.13,116.17,115.95,116.0,39800.0,103.0704,103.1059,102.9107,102.955,39800.0
2014-09-25 13:30:00,116.01,116.1,115.83,115.91,37700.0,102.9639,103.0438,102.8042,102.8752,37700.0
2014-09-25 14:00:00,115.9,116.0,115.75,115.76,87900.0,102.8663,102.955,102.7332,102.742,87900.0
2014-09-25 14:30:00,115.78,115.91,115.76,115.85,56700.0,102.7598,102.8752,102.742,102.8219,56700.0
2014-09-25 15:00:00,115.84,115.89,115.68,115.7,57700.0,102.813,102.8574,102.671,102.6888,57700.0
2014-09-25 15:30:00,115.7,116.08,115.65,115.66,176100.0,102.6888,103.026,102.6444,102.6533,176100.0
2014-09-26 09:30:00,115.54,116.05,115.51,115.97,65900.0,102.5468,102.9994,102.5201,102.9284,65900.0
2014-09-26 10:00:00,115.99,116.31,115.95,115.97,31900.0,102.9462,103.2302,102.9107,102.9284,31900.0
2014-09-26 10:30:00,115.98,116.11,115.86,116.01,30900.0,102.9373,103.0527,102.8308,102.9639,30900.0
2014-09-26 11:00:00,116.03,116.1,115.95,115.98,52500.0,102.9817,103.0438,102.9107,102.9373,52500.0
2014-09-26 11:30:00,116.0,116.05,115.91,116.01,82100.0,102.955,102.9994,102.8752,102.9639,82100.0
2014-09-26 12:00:00,116.01,116.06,115.95,115.99,34700.0,102.9639,103.0083,102.9107,102.9462,34700.0
2014-09-26 12:30:00,115.99,116.06,115.98,116.04,17100.0,102.9462,103.0083,102.9373,102.9905,17100.0
2014-09-26 13:00:00,116.04,116.13,116.04,116.09,18400.0,102.9905,103.0704,102.9905,103.0349,18400.0
2014-09-26 13:30:00,116.09,116.15,116.07,116.08,23000.0,103.0349,103.0882,103.0172,103.026,23000.0
2014-09-26 14:00:00,116.08,116.44,116.08,116.37,34100.0,103.026,103.3456,103.026,103.2834,34100.0
2014-09-26 14:30:00,116.38,116.54,116.37,116.53,40000.0,103.2923,103.4343,103.2834,103.4254,40000.0
2014-09-26 15:00:00,116.52,116.53,116.37,116.4,35500.0,103.4166,103.4254,103.2834,103.3101,35500.0
2014-09-26 15:30:00,116.4,116.64,116.27,116.55,171500.0,103.3101,103.5231,103.1947,103.4432,171500.0
2014-09-29 09:30:00,116.06,116.56,115.71,116.5,70100.0,103.0083,103.4521,102.6977,103.3988,70100.0
2014-09-29 10:00:00,116.46,116.56,116.28,116.46,41000.0,103.3633,103.4521,103.2036,103.3633,41000.0
2014-09-29 10:30:00,116.46,116.64,116.36,116.4,36500.0,103.3633,103.5231,103.2746,103.3101,36500.0
2014-09-29 11:00:00,116.41,116.71,116.34,116.7,21600.0,103.3189,103.5852,103.2568,103.5763,21600.0
2014-09-29 11:30:00,116.7,116.71,116.34,116.41,34800.0,103.5763,103.5852,103.2568,103.3189,34800.0
2014-09-29 12:00:00,116.44,116.44,116.0,116.02,44100.0,103.3456,103.3456,102.955,102.9728,44100.0
2014-09-29 12:30:00,116.01,116.15,115.98,116.13,22300.0,102.9639,103.0882,102.9373,103.0704,22300.0
2014-09-29 13:00:00,116.09,116.15,115.94,116.12,16300.0,103.0349,103.0882,102.9018,103.0616,16300.0
2014-09-29 13:30:00,116.14,116.22,116.03,116.21,18900.0,103.0793,103.1503,102.9817,103.1414,18900.0
2014-09-29 14:00:00,116.22,116.24,115.78,115.78,28900.0,103.1503,103.1681,102.7598,102.7598,28900.0
2014-09-29 14:30:00,115.79,116.11,115.79,116.06,30300.0,102.7687,103.0527,102.7687,103.0083,30300.0
2014-09-29 15:00:00,116.06,116.39,116.05,116.39,38900.0,103.0083,103.3012,102.9994,103.3012,38900.0
2014-09-29 15:30:00,116.4,116.41,116.2,116.31,103300.0,103.3101,103.3189,103.1326,103.2302,103300.0
2014-09-30 09:30:00,116.25,116.69,115.51,115.51,79400.0,103.1769,103.5675,102.5201,102.5201,79400.0
2014-09-30 10:00:00,115.52,115.85,115.41,115.5,29900.0,102.529,102.8219,102.4314,102.5113,29900.0
2014-09-30 10:30:00,115.51,115.86,115.41,115.64,21500.0,102.5201,102.8308,102.4314,102.6355,21500.0
2014-09-30 11:00:00,115.66,115.77,115.57,115.65,44500.0,102.6533,102.7509,102.5734,102.6444,44500.0
2014-09-30 11:30:00,115.68,115.69,115.41,115.43,41200.0,102.671,102.6799,102.4314,102.4491,41200.0
2014-09-30 12:00:00,115.43,115.48,115.16,115.19,28300.0,102.4491,102.4935,102.2095,102.2361,28300.0
2014-09-30 12:30:00,115.18,115.18,114.78,114.79,68900.0,102.2273,102.2273,101.8722,101.8811,68900.0
2014-09-30 13:00:00,114.79,115.0,114.74,114.8,43800.0,101.8811,102.0675,101.8367,101.89,43800.0
2014-09-30 13:30:00,114.81,114.85,114.5,114.8,55500.0,101.8989,101.9344,101.6237,101.89,55500.0
2014-09-30 14:00:00,114.79,115.05,114.74,115.01,88000.0,101.8811,102.1119,101.8367,102.0764,88000.0
2014-09-30 14:30:00,115.02,115.18,114.98,115.05,41200.0,102.0853,102.2273,102.0498,102.1119,41200.0
2014-09-30 15:00:00,115.04,115.04,114.77,114.88,65100.0,102.103,102.103,101.8634,101.961,65100.0
2014-09-30 15:30:00,114.89,115.14,114.79,114.85,173900.0,101.9699,102.1918,101.8811,101.9344,173900.0
2014-10-01 09:30:00,114.89,114.89,113.4,113.74,82900.0,101.9699,101.9699,100.6474,100.9492,82900.0
2014-10-01 10:00:00,113.73,113.89,113.43,113.76,64800.0,100.9403,101.0823,100.6741,100.9669,64800.0
2014-10-01 10:30:00,113.74,113.75,113.57,113.68,172600.0,100.9492,100.9581,100.7983,100.8959,172600.0
2014-10-01 11:00:00,113.73,113.73,113.42,113.47,71300.0,100.9403,100.9403,100.6652,100.7096,71300.0
2014-10-01 11:30:00,113.46,113.64,113.34,113.39,33600.0,100.7007,100.8604,100.5942,100.6386,33600.0
2014-10-01 12:00:00,113.38,113.42,113.11,113.23,26800.0,100.6297,100.6652,100.39,100.4966,26800.0
2014-10-01 12:30:00,113.22,113.22,112.56,112.56,72100.0,100.4877,100.4877,99.9019,99.9019,72100.0
2014-10-01 13:00:00,112.58,112.72,112.51,112.68,62700.0,99.9196,100.0439,99.8575,100.0084,62700.0
2014-10-01 13:30:00,112.66,112.68,112.32,112.61,66100.0,99.9907,100.0084,99.6889,99.9463,66100.0
2014-10-01 14:00:00,112.6,112.95,112.6,112.95,30100.0,99.9374,100.248,99.9374,100.248,30100.0
2014-10-01 14:30:00,113.01,113.13,112.72,112.73,107400.0,100.3013,100.4078,100.0439,100.0528,107400.0
2014-10-01 15:00:00,112.73,112.81,112.44,112.78,65800.0,100.0528,100.1238,99.7954,100.0972,65800.0
2014-10-01 15:30:00,112.77,113.03,112.59,112.71,201300.0,100.0883,100.319,99.9285,100.035,201300.0
2014-10-02 09:30:00,112.43,113.19,112.26,113.1,81500.0,99.7865,100.461,99.6356,100.3812,81500.0
2014-10-02 10:00:00,113.1,113.13,112.91,112.92,58800.0,100.3812,100.4078,100.2125,100.2214,58800.0
2014-10-02 10:30:00,112.92,112.97,112.76,112.78,75800.0,100.2214,100.2658,100.0794,100.0972,75800.0
2014-10-02 11:00:00,112.78,112.9,112.27,112.29,105700.0,100.0972,100.2037,99.6445,99.6623,105700.0
2014-10-02 11:30:00,112.3,112.32,111.65,111.67,110600.0,99.6711,99.6889,99.0942,99.112,110600.0
2014-10-02 12:00:00,111.65,111.9,111.53,111.88,75400.0,99.0942,99.3161,98.9877,99.2984,75400.0
2014-10-02 12:30:00,111.89,111.97,111.74,111.96,61900.0,99.3072,99.3782,99.1741,99.3694,61900.0
2014-10-02 13:00:00,111.98,112.48,111.98,112.45,83600.0,99.3871,99.8309,99.3871,99.8043,83600.0
2014-10-02 13:30:00,112.45,112.64,112.36,112.41,65700.0,99.8043,99.9729,99.7244,99.7688,65700.0
2014-10-02 14:00:00,112.42,113.05,112.42,113.03,41100.0,99.7776,100.3368,99.7776,100.319,41100.0
2014-10-02 14:30:00,113.04,113.3,112.82,113.24,90300.0,100.3279,100.5587,100.1327,100.5054,90300.0
2014-10-02 15:00:00,113.23,113.41,113.19,113.26,89400.0,100.4966,100.6563,100.461,100.5232,89400.0
2014-10-02 15:30:00,113.25,113.46,113.13,113.3,117600.0,100.5143,100.7007,100.4078,100.5587,117600.0
2014-10-03 09:30:00,113.66,114.08,113.53,113.95,81000.0,100.8782,101.251,100.7628,101.1356,81000.0
2014-10-03 10:00:00,113.95,114.36,113.9,114.13,31500.0,101.1356,101.4995,101.0912,101.2953,31500.0
2014-10-03 10:30:00,114.14,114.21,113.87,114.2,76900.0,101.3042,101.3663,101.0646,101.3575,76900.0
2014-10-03 11:00:00,114.2,114.44,114.18,114.26,60600.0,101.3575,101.5705,101.3397,101.4107,60600.0
2014-10-03 11:30:00,114.27,114.31,114.14,114.19,25800.0,101.4196,101.4551,101.3042,101.3486,25800.0
2014-10-03 12:00:00,114.19,114.45,114.19,114.42,50500.0,101.3486,101.5794,101.3486,101.5527,50500.0
2014-10-03 12:30:00,114.43,114.57,114.37,114.54,72400.0,101.5616,101.6859,101.5083,101.6592,72400.0
2014-10-03 13:00:00,114.54,114.61,114.49,114.55,26000.0,101.6592,101.7214,101.6149,101.6681,26000.0
2014-10-03 13:30:00,114.55,114.57,114.32,114.41,44200.0,101.6681,101.6859,101.464,101.5439,44200.0
2014-10-03 14:00:00,114.4,114.62,114.4,114.6,43900.0,101.535,101.7302,101.535,101.7125,43900.0
2014-10-03 14:30:00,114.61,114.73,114.57,114.62,31200.0,101.7214,101.8279,101.6859,101.7302,31200.0
2014-10-03 15:00:00,114.63,114.69,114.56,114.56,72200.0,101.7391,101.7924,101.677,101.677,72200.0
2014-10-03 15:30:00,114.57,114.8,114.47,114.61,121600.0,101.6859,101.89,101.5971,101.7214,121600.0
2014-10-06 09:30:00,115.0,115.39,114.84,114.88,70300.0,102.0675,102.4136,101.9255,101.961,70300.0
2014-10-06 10:00:00,114.89,114.93,114.41,114.6,30700.0,101.9699,102.0054,101.5439,101.7125,30700.0
2014-10-06 10:30:00,114.61,114.82,114.27,114.36,34900.0,101.7214,101.9077,101.4196,101.4995,34900.0
2014-10-06 11:00:00,114.34,114.41,114.16,114.18,26500.0,101.4817,101.5439,101.322,101.3397,26500.0
2014-10-06 11:30:00,114.19,114.27,113.61,113.78,36900.0,101.3486,101.4196,100.8338,100.9847,36900.0
2014-10-06 12:00:00,113.75,114.01,113.56,113.6,20800.0,100.9581,101.1888,100.7894,100.8249,20800.0
2014-10-06 12:30:00,113.61,113.67,113.3,113.41,36400.0,100.8338,100.8871,100.5587,100.6563,36400.0
2014-10-06 13:00:00,113.39,113.73,113.32,113.73,17900.0,100.6386,100.9403,100.5764,100.9403,17900.0
2014-10-06 13:30:00,113.73,113.78,113.56,113.59,22400.0,100.9403,100.9847,100.7894,100.8161,22400.0
2014-10-06 14:00:00,113.6,113.83,113.48,113.73,22500.0,100.8249,101.0291,100.7184,100.9403,22500.0
2014-10-06 14:30:00,113.71,113.9,113.65,113.65,40900.0,100.9226,101.0912,100.8693,100.8693,40900.0
2014-10-06 15:00:00,113.65,113.82,113.51,113.7,34800.0,100.8693,101.0202,100.7451,100.9137,34800.0
2014-10-06 15:30:00,113.69,113.83,113.4,113.44,222400.0,100.9048,101.0291,100.6474,100.6829,222400.0
2014-10-07 09:30:00,112.93,113.0,112.31,112.57,71700.0,100.2303,100.2924,99.68,99.9108,71700.0
2014-10-07 10:00:00,112.58,112.64,112.24,112.37,51000.0,99.9196,99.9729,99.6179,99.7333,51000.0
2014-10-07 10:30:00,112.38,112.63,112.38,112.49,56400.0,99.7421,99.964,99.7421,99.8398,56400.0
2014-10-07 11:00:00,112.47,112.57,112.28,112.31,43100.0,99.822,99.9108,99.6534,99.68,43100.0
2014-10-07 11:30:00,112.34,112.61,112.23,112.56,24800.0,99.7066,99.9463,99.609,99.9019,24800.0
2014-10-07 12:00:00,112.53,112.74,112.53,112.74,41200.0,99.8753,100.0617,99.8753,100.0617,41200.0
2014-10-07 12:30:00,112.75,112.82,112.63,112.69,32100.0,100.0705,100.1327,99.964,100.0173,32100.0
2014-10-07 13:00:00,112.7,113.03,112.57,112.99,44400.0,100.0262,100.319,99.9108,100.2835,44400.0
2014-10-07 13:30:00,113.03,113.13,112.91,113.12,67500.0,100.319,100.4078,100.2125,100.3989,67500.0
2014-10-07 14:00:00,113.02,113.05,112.72,112.74,33600.0,100.3102,100.3368,100.0439,100.0617,33600.0
2014-10-07 14:30:00,112.67,112.68,112.55,112.64,68900.0,99.9995,100.0084,99.893,99.9729,68900.0
2014-10-07 15:00:00,112.6,112.71,112.15,112.25,91300.0,99.9374,100.035,99.538,99.6268,91300.0
2014-10-07 15:30:00,112.25,112.38,111.8,111.8,149100.0,99.6268,99.7421,99.2274,99.2274,149100.0
2014-10-08 09:30:00,111.7,112.05,110.78,111.74,63300.0,99.1386,99.4492,98.3221,99.1741,63300.0
2014-10-08 10:00:00,111.72,111.85,111.44,111.69,35700.0,99.1564,99.2717,98.9078,99.1297,35700.0
2014-10-08 10:30:00,111.64,111.76,110.98,111.13,38900.0,99.0854,99.1919,98.4996,98.6327,38900.0
2014-10-08 11:00:00,111.05,111.52,110.88,111.5,105100.0,98.5617,98.9789,98.4108,98.9611,105100.0
2014-10-08 11:30:00,111.56,111.73,111.38,111.71,36600.0,99.0144,99.1652,98.8546,99.1475,36600.0
2014-10-08 12:00:00,111.71,111.86,111.67,111.78,36400.0,99.1475,99.2806,99.112,99.2096,36400.0
2014-10-08 12:30:00,111.78,111.8,111.43,111.53,26900.0,99.2096,99.2274,98.899,98.9877,26900.0
2014-10-08 13:00:00,111.58,111.73,111.53,111.53,21000.0,99.0321,99.1652,98.9877,98.9877,21000.0
2014-10-08 13:30:00,111.57,111.93,111.53,111.85,22800.0,99.0232,99.3427,98.9877,99.2717,22800.0
2014-10-08 14:00:00,111.87,112.82,111.87,112.73,40300.0,99.2895,100.1327,99.2895,100.0528,40300.0
2014-10-08 14:30:00,112.76,113.01,112.67,112.77,71300.0,100.0794,100.3013,99.9995,100.0883,71300.0
2014-10-08 15:00:00,112.8,113.3,112.8,113.24,47400.0,100.1149,100.5587,100.1149,100.5054,47400.0
2014-10-08 15:30:00,113.25,113.57,113.17,113.49,154600.0,100.5143,100.7983,100.4433,100.7273,154600.0
2014-10-09 09:30:00,113.36,113.77,111.83,111.94,115300.0,100.6119,100.9758,99.254,99.3516,115300.0
2014-10-09 10:00:00,111.97,112.22,111.59,111.99,101000.0,99.3782,99.6001,99.041,99.396,101000.0
2014-10-09 10:30:00,111.98,112.01,111.36,111.55,65900.0,99.3871,99.4137,98.8368,99.0055,65900.0
2014-10-09 11:00:00,111.52,111.98,111.23,111.92,77100.0,98.9789,99.3871,98.7215,99.3339,77100.0
2014-10-09 11:30:00,111.89,111.97,110.92,111.24,46900.0,99.3072,99.3782,98.4463,98.7303,46900.0
2014-10-09 12:00:00,111.17,111.36,110.82,110.92,67100.0,98.6682,98.8368,98.3576,98.4463,67100.0
2014-10-09 12:30:00,110.85,111.12,110.74,111.01,36200.0,98.3842,98.6238,98.2866,98.5262,36200.0
2014-10-09 13:00:00,110.98,111.22,110.47,111.03,50400.0,98.4996,98.7126,98.0469,98.544,50400.0
2014-10-09 13:30:00,111.03,111.48,110.81,111.01,42600.0,98.544,98.9433,98.3487,98.5262,42600.0
2014-10-09 14:00:00,110.97,110.99,110.7,110.78,98000.0,98.4907,98.5085,98.2511,98.3221,98000.0
2014-10-09 14:30:00,110.76,111.04,110.63,110.74,60000.0,98.3043,98.5528,98.1889,98.2866,60000.0
2014-10-09 15:00:00,110.74,110.92,110.53,110.89,67900.0,98.2866,98.4463,98.1002,98.4197,67900.0
2014-10-09 15:30:00,110.88,111.17,110.63,110.67,196400.0,98.4108,98.6682,98.1889,98.2244,196400.0
2014-10-10 09:30:00,110.45,110.93,110.06,110.58,148300.0,98.0292,98.4552,97.683,98.1446,148300.0
2014-10-10 10:00:00,110.57,110.66,109.94,110.07,81800.0,98.1357,98.2156,97.5765,97.6919,81800.0
2014-10-10 10:30:00,110.06,110.21,109.87,109.98,93400.0,97.683,97.8162,97.5144,97.612,93400.0
2014-10-10 11:00:00,110.0,110.19,109.5,109.57,98600.0,97.6298,97.7984,97.186,97.2481,98600.0
2014-10-10 11:30:00,109.54,109.84,109.44,109.71,67100.0,97.2215,97.4878,97.1328,97.3724,67100.0
2014-10-10 12:00:00,109.73,110.34,109.73,110.29,37500.0,97.3901,97.9315,97.3901,97.8872,37500.0
2014-10-10 12:30:00,110.33,110.67,110.25,110.4,29200.0,97.9227,98.2244,97.8517,97.9848,29200.0
2014-10-10 13:00:00,110.38,110.46,109.94,110.1,31400.0,97.9671,98.0381,97.5765,97.7185,31400.0
2014-10-10 13:30:00,110.11,110.36,110.03,110.22,51100.0,97.7274,97.9493,97.6564,97.825,51100.0
2014-10-10 14:00:00,110.23,110.39,110.08,110.18,32600.0,97.8339,97.9759,97.7008,97.7895,32600.0
2014-10-10 14:30:00,110.22,110.22,109.89,109.97,28300.0,97.825,97.825,97.5322,97.6032,28300.0
2014-10-10 15:00:00,109.93,110.04,109.77,109.86,35600.0,97.5677,97.6653,97.4256,97.5055,35600.0
2014-10-10 15:30:00,109.87,109.94,109.28,109.29,204100.0,97.5144,97.5765,96.9908,96.9996,204100.0
2014-10-13 09:30:00,109.45,109.63,108.5,108.88,114600.0,97.1416,97.3014,96.2985,96.6357,114600.0
2014-10-13 10:00:00,108.89,109.26,108.63,108.72,54100.0,96.6446,96.973,96.4139,96.4937,54100.0
2014-10-13 10:30:00,108.72,109.3,108.61,109.16,78000.0,96.4937,97.0085,96.3961,96.8842,78000.0
2014-10-13 11:00:00,109.12,109.42,108.87,109.09,69500.0,96.8487,97.115,96.6269,96.8221,69500.0
2014-10-13 11:30:00,109.16,109.36,108.99,109.11,53400.0,96.8842,97.0618,96.7334,96.8399,53400.0
2014-10-13 12:00:00,109.11,109.48,108.94,109.48,24900.0,96.8399,97.1683,96.689,97.1683,24900.0
2014-10-13 12:30:00,109.52,109.82,109.48,109.55,16700.0,97.2038,97.47,97.1683,97.2304,16700.0
2014-10-13 13:00:00,109.54,109.61,109.01,109.44,20600.0,97.2215,97.2836,96.7511,97.1328,20600.0
2014-10-13 13:30:00,109.46,109.65,109.07,109.17,35800.0,97.1505,97.3191,96.8044,96.8931,35800.0
2014-10-13 14:00:00,109.18,109.39,109.06,109.39,44700.0,96.902,97.0884,96.7955,97.0884,44700.0
2014-10-13 14:30:00,109.37,109.38,108.87,108.92,62600.0,97.0706,97.0795,96.6269,96.6712,62600.0
2014-10-13 15:00:00,108.93,108.96,108.49,108.52,68900.0,96.6801,96.7067,96.2896,96.3162,68900.0
2014-10-13 15:30:00,108.51,108.51,107.47,107.56,194000.0,96.3073,96.3073,95.3843,95.4642,194000.0
2014-10-14 09:30:00,108.31,108.48,107.11,107.29,81300.0,96.1298,96.2807,95.0648,95.2245,81300.0
2014-10-14 10:00:00,107.24,107.95,107.21,107.71,45800.0,95.1802,95.8103,95.1535,95.5973,45800.0
2014-10-14 10:30:00,107.76,108.2,107.64,107.74,55100.0,95.6417,96.0322,95.5352,95.6239,55100.0
2014-10-14 11:00:00,107.77,108.25,107.59,108.07,58900.0,95.6506,96.0766,95.4908,95.9168,58900.0
2014-10-14 11:30:00,108.07,108.58,108.01,108.35,112400.0,95.9168,96.3695,95.8636,96.1653,112400.0
2014-10-14 12:00:00,108.39,108.64,108.25,108.28,35100.0,96.2008,96.4227,96.0766,96.1032,35100.0
2014-10-14 12:30:00,108.26,108.3,107.87,108.23,40200.0,96.0855,96.121,95.7393,96.0588,40200.0
2014-10-14 13:00:00,108.3,108.45,107.84,107.94,42800.0,96.121,96.2541,95.7127,95.8014,42800.0
2014-10-14 13:30:00,107.95,108.08,107.53,107.94,63400.0,95.8103,95.9257,95.4376,95.8014,63400.0
2014-10-14 14:00:00,107.95,108.0,107.45,107.6,103100.0,95.8103,95.8547,95.3665,95.4997,103100.0
2014-10-14 14:30:00,107.59,107.65,107.07,107.16,116600.0,95.4908,95.5441,95.0293,95.1092,116600.0
2014-10-14 15:00:00,107.16,107.32,106.41,106.83,151300.0,95.1092,95.2512,94.4435,94.8163,151300.0
2014-10-14 15:30:00,106.85,107.32,106.67,106.99,253500.0,94.834,95.2512,94.6743,94.9583,253500.0
2014-10-15 09:30:00,106.08,106.1,103.76,105.36,203000.0,94.1506,94.1684,92.0915,93.5116,203000.0
2014-10-15 10:00:00,105.42,105.99,105.22,105.29,173200.0,93.5648,94.0707,93.3873,93.4495,173200.0
2014-10-15 10:30:00,105.21,105.31,104.14,104.41,357400.0,93.3785,93.4672,92.4288,92.6684,357400.0
2014-10-15 11:00:00,104.43,104.96,104.02,104.26,178000.0,92.6862,93.1566,92.3223,92.5353,178000.0
2014-10-15 11:30:00,104.25,104.87,104.25,104.81,89600.0,92.5264,93.0767,92.5264,93.0234,89600.0
2014-10-15 12:00:00,104.83,104.94,104.3,104.57,56000.0,93.0412,93.1388,92.5708,92.8104,56000.0
2014-10-15 12:30:00,104.58,104.65,104.12,104.27,53200.0,92.8193,92.8814,92.411,92.5442,53200.0
2014-10-15 13:00:00,104.25,104.46,103.94,104.1,138800.0,92.5264,92.7128,92.2513,92.3933,138800.0
2014-10-15 13:30:00,104.1,104.93,103.95,104.44,77800.0,92.3933,93.1299,92.2601,92.695,77800.0
2014-10-15 14:00:00,104.46,104.99,104.19,104.48,97400.0,92.7128,93.1832,92.4732,92.7305,97400.0
2014-10-15 14:30:00,104.48,104.93,104.34,104.63,188700.0,92.7305,93.1299,92.6063,92.8637,188700.0
2014-10-15 15:00:00,104.66,104.91,104.11,104.88,283400.0,92.8903,93.1122,92.4022,93.0856,283400.0
2014-10-15 15:30:00,104.85,105.6,104.61,105.34,487200.0,93.0589,93.7246,92.8459,93.4938,487200.0
2014-10-16 09:30:00,103.55,106.01,103.4,105.94,225900.0,91.9051,94.0885,91.772,94.0264,225900.0
2014-10-16 10:00:00,105.85,106.35,104.91,105.74,140900.0,93.9465,94.3903,93.1122,93.8488,140900.0
2014-10-16 10:30:00,105.69,106.31,105.65,105.84,202500.0,93.8045,94.3547,93.769,93.9376,202500.0
2014-10-16 11:00:00,105.82,106.07,105.65,106.0,134600.0,93.9199,94.1417,93.769,94.0796,134600.0
2014-10-16 11:30:00,106.0,106.09,105.47,105.56,101300.0,94.0796,94.1595,93.6092,93.6891,101300.0
2014-10-16 12:00:00,105.57,105.89,105.24,105.51,106600.0,93.698,93.982,93.4051,93.6447,106600.0
2014-10-16 12:30:00,105.55,105.56,105.04,105.28,106200.0,93.6802,93.6891,93.2276,93.4406,106200.0
2014-10-16 13:00:00,105.3,105.85,105.3,105.69,120400.0,93.4583,93.9465,93.4583,93.8045,120400.0
2014-10-16 13:30:00,105.7,106.03,105.33,105.53,110100.0,93.8133,94.1062,93.485,93.6625,110100.0
2014-10-16 14:00:00,105.52,106.05,105.42,105.58,110300.0,93.6536,94.124,93.5648,93.7068,110300.0
2014-10-16 14:30:00,105.59,105.87,105.25,105.51,175400.0,93.7157,93.9642,93.414,93.6447,175400.0
2014-10-16 15:00:00,105.51,105.87,105.33,105.59,271800.0,93.6447,93.9642,93.485,93.7157,271800.0
2014-10-16 15:30:00,105.58,105.69,105.33,105.37,353000.0,93.7068,93.8045,93.485,93.5205,353000.0
2014-10-17 09:30:00,106.22,107.56,106.22,107.09,321500.0,94.2749,95.4642,94.2749,95.047,321500.0
2014-10-17 10:00:00,107.15,108.38,107.08,108.37,116800.0,95.1003,96.192,95.0382,96.1831,116800.0
2014-10-17 10:30:00,108.34,108.68,108.09,108.67,99500.0,96.1565,96.4582,95.9346,96.4494,99500.0
2014-10-17 11:00:00,108.66,108.86,108.57,108.71,107600.0,96.4405,96.618,96.3606,96.4849,107600.0
2014-10-17 11:30:00,108.72,109.19,108.7,108.97,86300.0,96.4937,96.9109,96.476,96.7156,86300.0
2014-10-17 12:00:00,108.97,108.99,108.53,108.62,77100.0,96.7156,96.7334,96.3251,96.405,77100.0
2014-10-17 12:30:00,108.59,108.59,107.98,108.17,141200.0,96.3783,96.3783,95.8369,96.0056,141200.0
2014-10-17 13:00:00,108.17,108.22,107.74,107.8,69400.0,96.0056,96.05,95.6239,95.6772,69400.0
2014-10-17 13:30:00,107.77,108.33,107.77,108.03,75200.0,95.6506,96.1476,95.6506,95.8813,75200.0
2014-10-17 14:00:00,108.05,108.05,107.59,107.82,62500.0,95.8991,95.8991,95.4908,95.6949,62500.0
2014-10-17 14:30:00,107.86,108.15,107.71,107.88,53300.0,95.7304,95.9878,95.5973,95.7482,53300.0
2014-10-17 15:00:00,107.86,108.22,107.57,108.04,55500.0,95.7304,96.05,95.4731,95.8902,55500.0
2014-10-17 15:30:00,108.06,108.34,107.87,107.87,172100.0,95.908,96.1565,95.7393,95.7393,172100.0
2014-10-20 09:30:00,107.98,108.79,107.92,108.65,72800.0,95.8369,96.5559,95.7837,96.4316,72800.0
2014-10-20 10:00:00,108.65,108.97,108.4,108.78,42300.0,96.4316,96.7156,96.2097,96.547,42300.0
2014-10-20 10:30:00,108.81,109.09,108.72,108.88,54800.0,96.5736,96.8221,96.4937,96.6357,54800.0
2014-10-20 11:00:00,108.88,109.14,108.78,108.98,34700.0,96.6357,96.8665,96.547,96.7245,34700.0
2014-10-20 11:30:00,108.97,109.14,108.93,109.13,38400.0,96.7156,96.8665,96.6801,96.8576,38400.0
2014-10-20 12:00:00,109.14,109.28,109.09,109.1,28700.0,96.8665,96.9908,96.8221,96.831,28700.0
2014-10-20 12:30:00,109.05,109.08,108.89,108.97,22000.0,96.7866,96.8132,96.6446,96.7156,22000.0
2014-10-20 13:00:00,108.94,109.26,108.94,109.26,30000.0,96.689,96.973,96.689,96.973,30000.0
2014-10-20 13:30:00,109.23,109.34,109.15,109.2,31500.0,96.9464,97.044,96.8754,96.9198,31500.0
2014-10-20 14:00:00,109.18,109.58,109.17,109.56,36500.0,96.902,97.257,96.8931,97.2393,36500.0
2014-10-20 14:30:00,109.54,109.72,109.53,109.65,33000.0,97.2215,97.3813,97.2126,97.3191,33000.0
2014-10-20 15:00:00,109.66,109.92,109.66,109.72,56800.0,97.328,97.5588,97.328,97.3813,56800.0
2014-10-20 15:30:00,109.72,109.96,109.68,109.95,103700.0,97.3813,97.5943,97.3458,97.5854,103700.0
2014-10-21 09:30:00,110.56,111.34,110.28,111.22,73100.0,98.1268,98.8191,97.8783,98.7126,73100.0
2014-10-21 10:00:00,111.33,111.63,111.03,111.39,48500.0,98.8102,99.0765,98.544,98.8635,48500.0
2014-10-21 10:30:00,111.43,111.99,111.3,111.84,76300.0,98.899,99.396,98.7836,99.2629,76300.0
2014-10-21 11:00:00,111.85,112.02,111.82,112.0,54600.0,99.2717,99.4226,99.2451,99.4049,54600.0
2014-10-21 11:30:00,111.99,112.14,111.97,112.09,60600.0,99.396,99.5291,99.3782,99.4848,60600.0
2014-10-21 12:00:00,112.09,112.26,112.03,112.22,37600.0,99.4848,99.6356,99.4315,99.6001,37600.0
2014-10-21 12:30:00,112.22,112.26,111.97,112.16,46300.0,99.6001,99.6356,99.3782,99.5469,46300.0
2014-10-21 13:00:00,112.15,112.26,112.05,112.17,49400.0,99.538,99.6356,99.4492,99.5558,49400.0
2014-10-21 13:30:00,112.2,112.5,112.18,112.4,51500.0,99.5824,99.8486,99.5646,99.7599,51500.0
2014-10-21 14:00:00,112.42,112.54,112.32,112.33,68200.0,99.7776,99.8841,99.6889,99.6978,68200.0
2014-10-21 14:30:00,112.32,112.41,112.17,112.25,47900.0,99.6889,99.7688,99.5558,99.6268,47900.0
2014-10-21 15:00:00,112.21,112.79,112.21,112.79,64700.0,99.5913,100.106,99.5913,100.106,64700.0
2014-10-21 15:30:00,112.78,112.78,112.57,112.71,165200.0,100.0972,100.0972,99.9108,100.035,165200.0
2014-10-22 09:30:00,112.92,113.94,112.72,113.7,149100.0,100.2214,101.1267,100.0439,100.9137,149100.0
2014-10-22 10:00:00,113.7,113.89,113.52,113.8,132300.0,100.9137,101.0823,100.7539,101.0025,132300.0
2014-10-22 10:30:00,113.8,114.02,113.57,113.73,97000.0,101.0025,101.1977,100.7983,100.9403,97000.0
2014-10-22 11:00:00,113.71,114.11,113.63,114.04,55500.0,100.9226,101.2776,100.8516,101.2155,55500.0
2014-10-22 11:30:00,114.05,114.15,113.74,113.82,51700.0,101.2243,101.3131,100.9492,101.0202,51700.0
2014-10-22 12:00:00,113.81,113.96,113.33,113.42,42800.0,101.0113,101.1445,100.5853,100.6652,42800.0
2014-10-22 12:30:00,113.38,113.43,112.94,113.27,44000.0,100.6297,100.6741,100.2392,100.5321,44000.0
2014-10-22 13:00:00,113.27,113.5,113.06,113.08,53100.0,100.5321,100.7362,100.3457,100.3634,53100.0
2014-10-22 13:30:00,113.08,113.28,112.91,112.99,53300.0,100.3634,100.5409,100.2125,100.2835,53300.0
2014-10-22 14:00:00,112.95,113.15,112.81,112.94,49600.0,100.248,100.4255,100.1238,100.2392,49600.0
2014-10-22 14:30:00,112.95,113.26,112.77,113.26,50300.0,100.248,100.5232,100.0883,100.5232,50300.0
2014-10-22 15:00:00,113.24,113.35,112.86,112.97,81800.0,100.5054,100.6031,100.1682,100.2658,81800.0
2014-10-22 15:30:00,112.96,112.96,112.39,112.41,179300.0,100.2569,100.2569,99.751,99.7688,179300.0
2014-10-23 09:30:00,113.72,113.72,112.52,112.56,80600.0,100.9314,100.9314,99.8664,99.9019,80600.0
2014-10-23 10:00:00,112.54,113.29,112.51,112.67,46600.0,99.8841,100.5498,99.8575,99.9995,46600.0
2014-10-23 10:30:00,112.72,112.78,112.3,112.5,92900.0,100.0439,100.0972,99.6711,99.8486,92900.0
2014-10-23 11:00:00,112.48,112.76,112.47,112.6,63600.0,99.8309,100.0794,99.822,99.9374,63600.0
2014-10-23 11:30:00,112.61,112.96,112.59,112.94,49400.0,99.9463,100.2569,99.9285,100.2392,49400.0
2014-10-23 12:00:00,112.94,113.27,112.94,113.27,32100.0,100.2392,100.5321,100.2392,100.5321,32100.0
2014-10-23 12:30:00,113.26,113.26,113.04,113.16,26400.0,100.5232,100.5232,100.3279,100.4344,26400.0
2014-10-23 13:00:00,113.16,113.3,113.12,113.26,20200.0,100.4344,100.5587,100.3989,100.5232,20200.0
2014-10-23 13:30:00,113.25,113.44,113.24,113.24,15200.0,100.5143,100.6829,100.5054,100.5054,15200.0
2014-10-23 14:00:00,113.26,113.45,113.24,113.43,39900.0,100.5232,100.6918,100.5054,100.6741,39900.0
2014-10-23 14:30:00,113.45,113.49,112.78,113.05,84800.0,100.6918,100.7273,100.0972,100.3368,84800.0
2014-10-23 15:00:00,113.05,113.05,112.51,112.52,46200.0,100.3368,100.3368,99.8575,99.8664,46200.0
2014-10-23 15:30:00,112.54,112.87,112.3,112.55,131300.0,99.8841,100.177,99.6711,99.893,131300.0
2014-10-24 09:30:00,112.56,112.99,111.89,112.01,64300.0,99.9019,100.2835,99.3072,99.4137,64300.0
2014-10-24 10:00:00,111.95,112.35,111.66,112.14,35700.0,99.3605,99.7155,99.1031,99.5291,35700.0
2014-10-24 10:30:00,112.2,112.42,112.07,112.12,48500.0,99.5824,99.7776,99.467,99.5114,48500.0
2014-10-24 11:00:00,112.12,112.21,112.01,112.13,68600.0,99.5114,99.5913,99.4137,99.5203,68600.0
2014-10-24 11:30:00,112.13,112.49,112.05,112.39,53000.0,99.5203,99.8398,99.4492,99.751,53000.0
2014-10-24 12:00:00,112.4,112.52,112.36,112.48,35800.0,99.7599,99.8664,99.7244,99.8309,35800.0
2014-10-24 12:30:00,112.46,112.57,112.28,112.34,10600.0,99.8131,99.9108,99.6534,99.7066,10600.0
2014-10-24 13:00:00,112.41,112.41,112.22,112.4,13400.0,99.7688,99.7688,99.6001,99.7599,13400.0
2014-10-24 13:30:00,112.38,112.56,112.33,112.44,12600.0,99.7421,99.9019,99.6978,99.7954,12600.0
2014-10-24 14:00:00,112.47,112.55,112.36,112.48,30400.0,99.822,99.893,99.7244,99.8309,30400.0
2014-10-24 14:30:00,112.49,112.65,112.32,112.51,70400.0,99.8398,99.9818,99.6889,99.8575,70400.0
2014-10-24 15:00:00,112.51,112.73,112.49,112.73,25000.0,99.8575,100.0528,99.8398,100.0528,25000.0
2014-10-24 15:30:00,112.74,112.91,112.68,112.73,98500.0,100.0617,100.2125,100.0084,100.0528,98500.0
2014-10-27 09:30:00,112.54,112.54,111.05,111.4,116400.0,99.8841,99.8841,98.5617,98.8723,116400.0
2014-10-27 10:00:00,111.37,111.47,110.91,110.93,91000.0,98.8457,98.9345,98.4374,98.4552,91000.0
2014-10-27 10:30:00,110.92,111.02,110.46,110.88,105900.0,98.4463,98.5351,98.0381,98.4108,105900.0
2014-10-27 11:00:00,110.89,111.33,110.89,111.19,114900.0,98.4197,98.8102,98.4197,98.686,114900.0
2014-10-27 11:30:00,111.21,111.24,110.68,110.82,58000.0,98.7037,98.7303,98.2333,98.3576,58000.0
2014-10-27 12:00:00,110.83,111.01,110.64,110.75,55800.0,98.3664,98.5262,98.1978,98.2954,55800.0
2014-10-27 12:30:00,110.71,110.95,110.42,110.84,59500.0,98.2599,98.473,98.0026,98.3753,59500.0
2014-10-27 13:00:00,110.86,111.25,110.84,111.18,51100.0,98.3931,98.7392,98.3753,98.6771,51100.0
2014-10-27 13:30:00,111.19,111.23,110.93,111.15,44600.0,98.686,98.7215,98.4552,98.6505,44600.0
2014-10-27 14:00:00,111.17,111.24,110.97,111.03,122500.0,98.6682,98.7303,98.4907,98.544,122500.0
2014-10-27 14:30:00,111.05,111.06,110.47,110.55,94000.0,98.5617,98.5706,98.0469,98.1179,94000.0
2014-10-27 15:00:00,110.56,110.7,110.27,110.31,185900.0,98.1268,98.2511,97.8694,97.9049,185900.0
2014-10-27 15:30:00,110.32,111.1,110.26,110.75,325400.0,97.9138,98.6061,97.8605,98.2954,325400.0
2014-10-28 09:30:00,111.74,113.57,110.73,111.3,98200.0,99.1741,100.7983,98.2777,98.7836,98200.0
2014-10-28 10:00:00,111.33,111.68,111.12,111.21,63500.0,98.8102,99.1209,98.6238,98.7037,63500.0
2014-10-28 10:30:00,111.21,111.22,110.79,110.83,56200.0,98.7037,98.7126,98.3309,98.3664,56200.0
2014-10-28 11:00:00,110.85,111.21,110.82,110.96,66500.0,98.3842,98.7037,98.3576,98.4818,66500.0
2014-10-28 11:30:00,110.98,111.06,110.34,110.65,64700.0,98.4996,98.5706,97.9315,98.2067,64700.0
2014-10-28 12:00:00,110.64,110.71,110.48,110.52,55300.0,98.1978,98.2599,98.0558,98.0913,55300.0
2014-10-28 12:30:00,110.51,110.53,110.13,110.26,50000.0,98.0824,98.1002,97.7452,97.8605,50000.0
2014-10-28 13:00:00,110.25,110.59,110.24,110.54,57200.0,97.8517,98.1534,97.8428,98.1091,57200.0
2014-10-28 13:30:00,110.54,110.72,110.5,110.69,53200.0,98.1091,98.2688,98.0736,98.2422,53200.0
2014-10-28 14:00:00,110.68,110.68,110.4,110.67,56600.0,98.2333,98.2333,97.9848,98.2244,56600.0
2014-10-28 14:30:00,110.66,110.72,110.37,110.5,85600.0,98.2156,98.2688,97.9582,98.0736,85600.0
2014-10-28 15:00:00,110.5,110.72,110.48,110.67,166600.0,98.0736,98.2688,98.0558,98.2244,166600.0
2014-10-28 15:30:00,110.68,110.7,110.49,110.56,483600.0,98.2333,98.2511,98.0647,98.1268,483600.0
2014-10-29 09:30:00,110.3,110.44,108.19,108.44,214800.0,97.896,98.0203,96.0233,96.2452,214800.0
2014-10-29 10:00:00,108.47,108.59,107.6,107.8,340300.0,96.2718,96.3783,95.4997,95.6772,340300.0
2014-10-29 10:30:00,107.81,108.32,107.52,107.69,221300.0,95.6861,96.1387,95.4287,95.5796,221300.0
2014-10-29 11:00:00,107.71,108.14,107.7,107.99,188500.0,95.5973,95.979,95.5884,95.8458,188500.0
2014-10-29 11:30:00,107.99,108.08,107.74,107.96,179500.0,95.8458,95.9257,95.6239,95.8192,179500.0
2014-10-29 12:00:00,107.96,108.0,107.62,107.67,150800.0,95.8192,95.8547,95.5174,95.5618,150800.0
2014-10-29 12:30:00,107.72,107.8,107.63,107.7,140000.0,95.6062,95.6772,95.5263,95.5884,140000.0
2014-10-29 13:00:00,107.7,107.83,107.06,107.66,169200.0,95.5884,95.7038,95.0204,95.5529,169200.0
2014-10-29 13:30:00,107.65,108.58,107.65,108.46,209800.0,95.5441,96.3695,95.5441,96.263,209800.0
2014-10-29 14:00:00,108.45,108.45,107.33,107.88,161200.0,96.2541,96.2541,95.26,95.7482,161200.0
2014-10-29 14:30:00,107.9,108.28,107.81,108.0,288400.0,95.7659,96.1032,95.6861,95.8547,288400.0
2014-10-29 15:00:00,108.0,108.08,107.43,107.71,273700.0,95.8547,95.9257,95.3488,95.5973,273700.0
2014-10-29 15:30:00,107.73,108.23,107.69,108.15,387100.0,95.6151,96.0588,95.5796,95.9878,387100.0
2014-10-30 09:30:00,107.7,108.67,107.7,107.9,54300.0,95.5884,96.4494,95.5884,95.7659,54300.0
2014-10-30 10:00:00,107.86,108.37,107.64,108.19,49000.0,95.7304,96.1831,95.5352,96.0233,49000.0
2014-10-30 10:30:00,108.22,108.28,107.57,108.06,46100.0,96.05,96.1032,95.4731,95.908,46100.0
2014-10-30 11:00:00,108.08,108.3,107.89,108.19,45800.0,95.9257,96.121,95.7571,96.0233,45800.0
2014-10-30 11:30:00,108.2,108.3,108.08,108.19,49800.0,96.0322,96.121,95.9257,96.0233,49800.0
2014-10-30 12:00:00,108.18,108.33,108.12,108.15,21200.0,96.0145,96.1476,95.9612,95.9878,21200.0
2014-10-30 12:30:00,108.19,108.27,108.13,108.19,23100.0,96.0233,96.0943,95.9701,96.0233,23100.0
2014-10-30 13:00:00,108.17,108.55,108.15,108.46,32500.0,96.0056,96.3428,95.9878,96.263,32500.0
2014-10-30 13:30:00,108.45,108.7,106.9,108.59,29500.0,96.2541,96.476,94.8784,96.3783,29500.0
2014-10-30 14:00:00,108.58,108.71,108.48,108.48,22100.0,96.3695,96.4849,96.2807,96.2807,22100.0
2014-10-30 14:30:00,108.5,108.6,108.04,108.13,35100.0,96.2985,96.3872,95.8902,95.9701,35100.0
2014-10-30 15:00:00,108.17,108.28,107.89,107.99,40300.0,96.0056,96.1032,95.7571,95.8458,40300.0
2014-10-30 15:30:00,107.99,108.38,107.91,108.31,153800.0,95.8458,96.192,95.7748,96.1298,153800.0
2014-10-31 09:30:00,109.91,110.33,109.05,110.09,127800.0,97.5499,97.9227,96.7866,97.7097,127800.0
2014-10-31 10:00:00,110.12,110.57,109.97,110.55,48100.0,97.7363,98.1357,97.6032,98.1179,48100.0
2014-10-31 10:30:00,110.55,110.6,110.41,110.55,45000.0,98.1179,98.1623,97.9937,98.1179,45000.0
2014-10-31 11:00:00,110.55,110.67,110.44,110.52,38900.0,98.1179,98.2244,98.0203,98.0913,38900.0
2014-10-31 11:30:00,110.54,110.61,110.38,110.47,59100.0,98.1091,98.1712,97.9671,98.0469,59100.0
2014-10-31 12:00:00,110.47,110.52,110.06,110.18,65700.0,98.0469,98.0913,97.683,97.7895,65700.0
2014-10-31 12:30:00,110.2,110.38,110.16,110.38,36800.0,97.8073,97.9671,97.7718,97.9671,36800.0
2014-10-31 13:00:00,110.37,110.44,110.13,110.15,32100.0,97.9582,98.0203,97.7452,97.7629,32100.0
2014-10-31 13:30:00,110.16,110.39,110.02,110.17,39300.0,97.7718,97.9759,97.6475,97.7807,39300.0
2014-10-31 14:00:00,110.16,110.62,110.13,110.6,54600.0,97.7718,98.1801,97.7452,98.1623,54600.0
2014-10-31 14:30:00,110.6,110.66,110.46,110.55,49800.0,98.1623,98.2156,98.0381,98.1179,49800.0
2014-10-31 15:00:00,110.55,110.75,110.48,110.74,66800.0,98.1179,98.2954,98.0558,98.2866,66800.0
2014-10-31 15:30:00,110.75,111.35,110.73,111.22,334500.0,98.2954,98.828,98.2777,98.7126,334500.0
2014-11-03 09:30:00,111.64,111.64,110.22,110.27,165400.0,99.0854,99.0854,97.825,97.8694,165400.0
2014-11-03 10:00:00,110.27,110.44,109.89,110.23,101100.0,97.8694,98.0203,97.5322,97.8339,101100.0
2014-11-03 10:30:00,110.2,110.95,110.18,110.85,82200.0,97.8073,98.473,97.7895,98.3842,82200.0
2014-11-03 11:00:00,110.89,110.98,110.7,110.92,128800.0,98.4197,98.4996,98.2511,98.4463,128800.0
2014-11-03 11:30:00,110.93,111.17,110.89,110.99,111400.0,98.4552,98.6682,98.4197,98.5085,111400.0
2014-11-03 12:00:00,111.0,111.18,110.9,111.18,95200.0,98.5173,98.6771,98.4286,98.6771,95200.0
2014-11-03 12:30:00,111.19,111.41,111.1,111.41,44600.0,98.686,98.8812,98.6061,98.8812,44600.0
2014-11-03 13:00:00,111.38,111.4,111.19,111.3,40600.0,98.8546,98.8723,98.686,98.7836,40600.0
2014-11-03 13:30:00,111.31,111.5,111.2,111.22,76900.0,98.7925,98.9611,98.6948,98.7126,76900.0
2014-11-03 14:00:00,111.2,111.24,110.82,110.83,97200.0,98.6948,98.7303,98.3576,98.3664,97200.0
2014-11-03 14:30:00,110.85,110.85,110.34,110.4,116400.0,98.3842,98.3842,97.9315,97.9848,116400.0
2014-11-03 15:00:00,110.42,110.68,110.14,110.2,83700.0,98.0026,98.2333,97.754,97.8073,83700.0
2014-11-03 15:30:00,110.22,110.3,110.02,110.13,147800.0,97.825,97.896,97.6475,97.7452,147800.0
2014-11-04 09:30:00,110.05,110.28,109.64,109.82,90600.0,97.6742,97.8783,97.3103,97.47,90600.0
2014-11-04 10:00:00,109.84,110.25,109.68,109.69,63800.0,97.4878,97.8517,97.3458,97.3546,63800.0
2014-11-04 10:30:00,109.65,109.65,109.01,109.04,54000.0,97.3191,97.3191,96.7511,96.7777,54000.0
2014-11-04 11:00:00,108.98,109.17,108.83,109.04,38500.0,96.7245,96.8931,96.5914,96.7777,38500.0
2014-11-04 11:30:00,109.0,109.03,108.71,108.78,51400.0,96.7422,96.7689,96.4849,96.547,51400.0
2014-11-04 12:00:00,108.79,109.01,108.74,109.0,33800.0,96.5559,96.7511,96.5115,96.7422,33800.0
2014-11-04 12:30:00,109.01,109.16,108.81,109.11,43800.0,96.7511,96.8842,96.5736,96.8399,43800.0
2014-11-04 13:00:00,109.1,109.25,109.0,109.05,44700.0,96.831,96.9641,96.7422,96.7866,44700.0
2014-11-04 13:30:00,109.01,109.69,108.94,109.64,39300.0,96.7511,97.3546,96.689,97.3103,39300.0
2014-11-04 14:00:00,109.62,109.69,109.33,109.36,69600.0,97.2925,97.3546,97.0351,97.0618,69600.0
2014-11-04 14:30:00,109.38,109.47,109.21,109.38,122600.0,97.0795,97.1594,96.9286,97.0795,122600.0
2014-11-04 15:00:00,109.37,109.43,109.24,109.35,113700.0,97.0706,97.1239,96.9553,97.0529,113700.0
2014-11-04 15:30:00,109.37,109.42,109.21,109.35,170800.0,97.0706,97.115,96.9286,97.0529,170800.0
2014-11-05 09:30:00,110.16,110.46,109.5,109.67,84500.0,97.7718,98.0381,97.186,97.3369,84500.0
2014-11-05 10:00:00,109.74,110.31,109.68,109.98,55500.0,97.399,97.9049,97.3458,97.612,55500.0
2014-11-05 10:30:00,109.94,110.48,109.93,110.47,203500.0,97.5765,98.0558,97.5677,98.0469,203500.0
2014-11-05 11:00:00,110.5,110.81,110.42,110.46,44600.0,98.0736,98.3487,98.0026,98.0381,44600.0
2014-11-05 11:30:00,110.42,110.55,110.18,110.53,46200.0,98.0026,98.1179,97.7895,98.1002,46200.0
2014-11-05 12:00:00,110.51,110.59,110.28,110.35,24700.0,98.0824,98.1534,97.8783,97.9404,24700.0
2014-11-05 12:30:00,110.38,110.5,110.34,110.34,18300.0,97.9671,98.0736,97.9315,97.9315,18300.0
2014-11-05 13:00:00,110.35,110.48,110.32,110.39,31300.0,97.9404,98.0558,97.9138,97.9759,31300.0
2014-11-05 13:30:00,110.38,110.44,110.02,110.41,37600.0,97.9671,98.0203,97.6475,97.9937,37600.0
2014-11-05 14:00:00,110.41,110.55,110.34,110.49,176900.0,97.9937,98.1179,97.9315,98.0647,176900.0
2014-11-05 14:30:00,110.5,110.59,110.46,110.57,47500.0,98.0736,98.1534,98.0381,98.1357,47500.0
2014-11-05 15:00:00,110.56,110.73,110.42,110.56,96000.0,98.1268,98.2777,98.0026,98.1268,96000.0
2014-11-05 15:30:00,110.56,110.62,110.39,110.43,204500.0,98.1268,98.1801,97.9759,98.0114,204500.0
2014-11-06 09:30:00,110.82,110.97,110.27,110.76,79400.0,98.3576,98.4907,97.8694,98.3043,79400.0
2014-11-06 10:00:00,110.78,110.83,110.41,110.68,45600.0,98.3221,98.3664,97.9937,98.2333,45600.0
2014-11-06 10:30:00,110.72,110.88,110.54,110.87,49300.0,98.2688,98.4108,98.1091,98.4019,49300.0
2014-11-06 11:00:00,110.83,111.5,110.82,111.45,54400.0,98.3664,98.9611,98.3576,98.9167,54400.0
2014-11-06 11:30:00,111.46,111.63,111.31,111.48,26800.0,98.9256,99.0765,98.7925,98.9433,26800.0
2014-11-06 12:00:00,111.47,111.71,111.4,111.65,36000.0,98.9345,99.1475,98.8723,99.0942,36000.0
2014-11-06 12:30:00,111.64,111.65,111.42,111.47,22300.0,99.0854,99.0942,98.8901,98.9345,22300.0
2014-11-06 13:00:00,111.49,111.65,111.45,111.55,23700.0,98.9522,99.0942,98.9167,99.0055,23700.0
2014-11-06 13:30:00,111.55,111.58,111.39,111.52,30800.0,99.0055,99.0321,98.8635,98.9789,30800.0
2014-11-06 14:00:00,111.5,111.52,111.42,111.46,30900.0,98.9611,98.9789,98.8901,98.9256,30900.0
2014-11-06 14:30:00,111.45,111.61,111.35,111.61,31600.0,98.9167,99.0587,98.828,99.0587,31600.0
2014-11-06 15:00:00,111.62,111.68,111.51,111.67,38800.0,99.0676,99.1209,98.97,99.112,38800.0
2014-11-06 15:30:00,111.67,111.99,111.66,111.91,159800.0,99.112,99.396,99.1031,99.325,159800.0
2014-11-07 09:30:00,112.02,112.29,111.95,112.12,39700.0,99.4226,99.6623,99.3605,99.5114,39700.0
2014-11-07 10:00:00,112.05,112.45,112.03,112.27,21900.0,99.4492,99.8043,99.4315,99.6445,21900.0
2014-11-07 10:30:00,112.24,112.53,112.07,112.53,28500.0,99.6179,99.8753,99.467,99.8753,28500.0
2014-11-07 11:00:00,112.52,112.6,112.38,112.6,24200.0,99.8664,99.9374,99.7421,99.9374,24200.0
2014-11-07 11:30:00,112.61,112.63,112.43,112.43,11600.0,99.9463,99.964,99.7865,99.7865,11600.0
2014-11-07 12:00:00,112.44,112.46,112.27,112.36,51000.0,99.7954,99.8131,99.6445,99.7244,51000.0
2014-11-07 12:30:00,112.37,112.47,112.32,112.46,21700.0,99.7333,99.822,99.6889,99.8131,21700.0
2014-11-07 13:00:00,112.44,112.5,112.35,112.39,28100.0,99.7954,99.8486,99.7155,99.751,28100.0
2014-11-07 13:30:00,112.39,112.51,112.39,112.41,26700.0,99.751,99.8575,99.751,99.7688,26700.0
2014-11-07 14:00:00,112.44,112.52,112.41,112.42,39700.0,99.7954,99.8664,99.7688,99.7776,39700.0
2014-11-07 14:30:00,112.42,112.51,112.35,112.41,39000.0,99.7776,99.8575,99.7155,99.7688,39000.0
2014-11-07 15:00:00,112.41,112.52,112.33,112.39,50100.0,99.7688,99.8664,99.6978,99.751,50100.0
2014-11-07 15:30:00,112.38,112.57,112.36,112.46,110000.0,99.7421,99.9108,99.7244,99.8131,110000.0
2014-11-10 09:30:00,112.45,112.78,112.37,112.63,35100.0,99.8043,100.0972,99.7333,99.964,35100.0
2014-11-10 10:00:00,112.71,112.82,112.21,112.21,20300.0,100.035,100.1327,99.5913,99.5913,20300.0
2014-11-10 10:30:00,112.17,112.69,112.17,112.62,17200.0,99.5558,100.0173,99.5558,99.9551,17200.0
2014-11-10 11:00:00,112.65,112.68,112.36,112.39,17800.0,99.9818,100.0084,99.7244,99.751,17800.0
2014-11-10 11:30:00,112.42,112.66,112.42,112.54,16300.0,99.7776,99.9907,99.7776,99.8841,16300.0
2014-11-10 12:00:00,112.56,112.7,112.5,112.51,18800.0,99.9019,100.0262,99.8486,99.8575,18800.0
2014-11-10 12:30:00,112.5,112.6,112.5,112.53,19500.0,99.8486,99.9374,99.8486,99.8753,19500.0
2014-11-10 13:00:00,112.5,112.53,112.43,112.5,20600.0,99.8486,99.8753,99.7865,99.8486,20600.0
2014-11-10 13:30:00,112.51,112.69,112.43,112.51,27800.0,99.8575,100.0173,99.7865,99.8575,27800.0
2014-11-10 14:00:00,112.53,112.58,112.39,112.57,20700.0,99.8753,99.9196,99.751,99.9108,20700.0
2014-11-10 14:30:00,112.58,112.71,112.58,112.68,14000.0,99.9196,100.035,99.9196,100.0084,14000.0
2014-11-10 15:00:00,112.68,112.76,112.57,112.57,31300.0,100.0084,100.0794,99.9108,99.9108,31300.0
2014-11-10 15:30:00,112.56,112.75,112.55,112.74,71500.0,99.9019,100.0705,99.893,100.0617,71500.0
2014-11-11 09:30:00,112.15,113.25,111.95,113.22,98200.0,99.538,100.5143,99.3605,100.4877,98200.0
2014-11-11 10:00:00,113.27,113.37,113.0,113.24,47200.0,100.5321,100.6208,100.2924,100.5054,47200.0
2014-11-11 10:30:00,113.31,113.31,113.05,113.27,34700.0,100.5676,100.5676,100.3368,100.5321,34700.0
2014-11-11 11:00:00,113.25,113.29,113.06,113.07,23100.0,100.5143,100.5498,100.3457,100.3545,23100.0
2014-11-11 11:30:00,113.09,113.1,112.8,112.83,16400.0,100.3723,100.3812,100.1149,100.1415,16400.0
2014-11-11 12:00:00,112.82,112.86,112.56,112.78,11600.0,100.1327,100.1682,99.9019,100.0972,11600.0
2014-11-11 12:30:00,112.78,112.79,112.66,112.69,10100.0,100.0972,100.106,99.9907,100.0173,10100.0
2014-11-11 13:00:00,112.68,112.73,112.57,112.63,14400.0,100.0084,100.0528,99.9108,99.964,14400.0
2014-11-11 13:30:00,112.62,112.74,112.58,112.73,10300.0,99.9551,100.0617,99.9196,100.0528,10300.0
2014-11-11 14:00:00,112.74,112.81,112.71,112.76,14200.0,100.0617,100.1238,100.035,100.0794,14200.0
2014-11-11 14:30:00,112.74,112.76,112.57,112.57,13700.0,100.0617,100.0794,99.9108,99.9108,13700.0
2014-11-11 15:00:00,112.59,112.67,112.55,112.59,28300.0,99.9285,99.9995,99.893,99.9285,28300.0
2014-11-11 15:30:00,112.58,112.8,112.51,112.79,78500.0,99.9196,100.1149,99.8575,100.106,78500.0
2014-11-12 09:30:00,112.78,113.31,112.75,113.1,31100.0,100.0972,100.5676,100.0705,100.3812,31100.0
2014-11-12 10:00:00,113.08,113.4,113.02,113.03,27100.0,100.3634,100.6474,100.3102,100.319,27100.0
2014-11-12 10:30:00,113.02,113.02,112.7,112.7,19700.0,100.3102,100.3102,100.0262,100.0262,19700.0
2014-11-12 11:00:00,112.68,112.77,112.64,112.69,27700.0,100.0084,100.0883,99.9729,100.0173,27700.0
2014-11-12 11:30:00,112.71,112.88,112.58,112.79,36400.0,100.035,100.1859,99.9196,100.106,36400.0
2014-11-12 12:00:00,112.8,112.86,112.66,112.66,35300.0,100.1149,100.1682,99.9907,99.9907,35300.0
2014-11-12 12:30:00,112.66,112.69,112.49,112.54,22800.0,99.9907,100.0173,99.8398,99.8841,22800.0
2014-11-12 13:00:00,112.57,112.61,112.52,112.53,15400.0,99.9108,99.9463,99.8664,99.8753,15400.0
2014-11-12 13:30:00,112.53,112.78,112.44,112.7,53600.0,99.8753,100.0972,99.7954,100.0262,53600.0
2014-11-12 14:00:00,112.71,112.99,112.71,112.92,10600.0,100.035,100.2835,100.035,100.2214,10600.0
2014-11-12 14:30:00,112.92,112.94,112.63,112.65,19400.0,100.2214,100.2392,99.964,99.9818,19400.0
2014-11-12 15:00:00,112.66,112.81,112.59,112.81,32600.0,99.9907,100.1238,99.9285,100.1238,32600.0
2014-11-12 15:30:00,112.82,113.06,112.74,112.97,100900.0,100.1327,100.3457,100.0617,100.2658,100900.0
2014-11-13 09:30:00,113.3,113.67,113.06,113.56,74600.0,100.5587,100.8871,100.3457,100.7894,74600.0
2014-11-13 10:00:00,113.55,113.63,113.29,113.59,84900.0,100.7806,100.8516,100.5498,100.8161,84900.0
2014-11-13 10:30:00,113.59,113.6,113.38,113.43,65900.0,100.8161,100.8249,100.6297,100.6741,65900.0
2014-11-13 11:00:00,113.42,113.43,113.04,113.09,61600.0,100.6652,100.6741,100.3279,100.3723,61600.0
2014-11-13 11:30:00,113.05,113.07,112.61,112.69,29200.0,100.3368,100.3545,99.9463,100.0173,29200.0
2014-11-13 12:00:00,112.69,112.97,112.56,112.97,36300.0,100.0173,100.2658,99.9019,100.2658,36300.0
2014-11-13 12:30:00,113.0,113.05,112.77,112.82,28200.0,100.2924,100.3368,100.0883,100.1327,28200.0
2014-11-13 13:00:00,112.82,112.86,112.46,112.62,42500.0,100.1327,100.1682,99.8131,99.9551,42500.0
2014-11-13 13:30:00,112.6,112.72,112.44,112.67,46100.0,99.9374,100.0439,99.7954,99.9995,46100.0
2014-11-13 14:00:00,112.66,113.0,112.66,112.79,39800.0,99.9907,100.2924,99.9907,100.106,39800.0
2014-11-13 14:30:00,112.78,112.98,112.72,112.89,54300.0,100.0972,100.2747,100.0439,100.1948,54300.0
2014-11-13 15:00:00,112.88,113.1,112.84,112.89,50800.0,100.1859,100.3812,100.1504,100.1948,50800.0
2014-11-13 15:30:00,112.91,113.19,112.82,112.95,176700.0,100.2125,100.461,100.1327,100.248,176700.0
2014-11-14 09:30:00,112.84,112.88,112.18,112.55,82200.0,100.1504,100.1859,99.5646,99.893,82200.0
2014-11-14 10:00:00,112.55,112.69,112.41,112.49,62700.0,99.893,100.0173,99.7688,99.8398,62700.0
2014-11-14 10:30:00,112.5,112.62,112.45,112.58,33700.0,99.8486,99.9551,99.8043,99.9196,33700.0
2014-11-14 11:00:00,112.58,112.74,112.57,112.69,27700.0,99.9196,100.0617,99.9108,100.0173,27700.0
2014-11-14 11:30:00,112.67,112.71,112.58,112.64,27900.0,99.9995,100.035,99.9196,99.9729,27900.0
2014-11-14 12:00:00,112.64,112.7,112.53,112.61,28300.0,99.9729,100.0262,99.8753,99.9463,28300.0
2014-11-14 12:30:00,112.62,112.67,112.48,112.51,19900.0,99.9551,99.9995,99.8309,99.8575,19900.0
2014-11-14 13:00:00,112.48,112.59,112.41,112.5,16000.0,99.8309,99.9285,99.7688,99.8486,16000.0
2014-11-14 13:30:00,112.51,112.52,112.4,112.41,23200.0,99.8575,99.8664,99.7599,99.7688,23200.0
2014-11-14 14:00:00,112.4,112.55,112.38,112.55,46600.0,99.7599,99.893,99.7421,99.893,46600.0
2014-11-14 14:30:00,112.55,112.6,112.49,112.58,69400.0,99.893,99.9374,99.8398,99.9196,69400.0
2014-11-14 15:00:00,112.57,112.6,112.49,112.57,75900.0,99.9108,99.9374,99.8398,99.9108,75900.0
2014-11-14 15:30:00,112.57,112.58,112.22,112.42,202600.0,99.9108,99.9196,99.6001,99.7776,202600.0
2014-11-17 09:30:00,112.34,112.89,112.24,112.86,21200.0,99.7066,100.1948,99.6179,100.1682,21200.0
2014-11-17 10:00:00,112.8,113.13,112.42,113.11,51300.0,100.1149,100.4078,99.7776,100.39,51300.0
2014-11-17 10:30:00,113.1,113.1,112.76,112.84,37300.0,100.3812,100.3812,100.0794,100.1504,37300.0
2014-11-17 11:00:00,112.84,112.84,112.46,112.47,31300.0,100.1504,100.1504,99.8131,99.822,31300.0
2014-11-17 11:30:00,112.45,112.58,112.36,112.53,18100.0,99.8043,99.9196,99.7244,99.8753,18100.0
2014-11-17 12:00:00,112.53,112.63,112.32,112.54,33400.0,99.8753,99.964,99.6889,99.8841,33400.0
2014-11-17 12:30:00,112.53,112.71,112.5,112.62,36500.0,99.8753,100.035,99.8486,99.9551,36500.0
2014-11-17 13:00:00,112.62,112.72,112.56,112.56,22400.0,99.9551,100.0439,99.9019,99.9019,22400.0
2014-11-17 13:30:00,112.59,112.6,112.43,112.46,17400.0,99.9285,99.9374,99.7865,99.8131,17400.0
2014-11-17 14:00:00,112.46,112.5,112.35,112.39,18600.0,99.8131,99.8486,99.7155,99.751,18600.0
2014-11-17 14:30:00,112.39,112.45,112.35,112.4,19500.0,99.751,99.8043,99.7155,99.7599,19500.0
2014-11-17 15:00:00,112.38,112.41,112.29,112.32,22600.0,99.7421,99.7688,99.6623,99.6889,22600.0
2014-11-17 15:30:00,112.32,112.37,112.14,112.19,74800.0,99.6889,99.7333,99.5291,99.5735,74800.0
2014-11-18 09:30:00,112.44,112.92,112.0,112.81,39200.0,99.7954,100.2214,99.4049,100.1238,39200.0
2014-11-18 10:00:00,112.86,113.29,112.86,113.24,45800.0,100.1682,100.5498,100.1682,100.5054,45800.0
2014-11-18 10:30:00,113.22,113.23,113.02,113.12,46100.0,100.4877,100.4966,100.3102,100.3989,46100.0
2014-11-18 11:00:00,113.12,113.33,113.07,113.19,25000.0,100.3989,100.5853,100.3545,100.461,25000.0
2014-11-18 11:30:00,113.2,113.29,113.07,113.26,47700.0,100.4699,100.5498,100.3545,100.5232,47700.0
2014-11-18 12:00:00,113.29,113.3,113.08,113.13,41600.0,100.5498,100.5587,100.3634,100.4078,41600.0
2014-11-18 12:30:00,113.13,113.18,113.04,113.17,54200.0,100.4078,100.4522,100.3279,100.4433,54200.0
2014-11-18 13:00:00,113.15,113.17,113.07,113.15,32900.0,100.4255,100.4433,100.3545,100.4255,32900.0
2014-11-18 13:30:00,113.14,113.15,113.06,113.15,21400.0,100.4167,100.4255,100.3457,100.4255,21400.0
2014-11-18 14:00:00,113.15,113.36,113.12,113.3,21000.0,100.4255,100.6119,100.3989,100.5587,21000.0
2014-11-18 14:30:00,113.32,113.39,113.13,113.15,44200.0,100.5764,100.6386,100.4078,100.4255,44200.0
2014-11-18 15:00:00,113.15,113.24,113.14,113.18,51600.0,100.4255,100.5054,100.4167,100.4522,51600.0
2014-11-18 15:30:00,113.19,113.26,113.11,113.18,181700.0,100.461,100.5232,100.39,100.4522,181700.0
2014-11-19 09:30:00,113.26,113.48,113.07,113.44,102100.0,100.5232,100.7184,100.3545,100.6829,102100.0
2014-11-19 10:00:00,113.39,113.39,112.77,112.77,25700.0,100.6386,100.6386,100.0883,100.0883,25700.0
2014-11-19 10:30:00,112.76,113.09,112.74,112.97,46900.0,100.0794,100.3723,100.0617,100.2658,46900.0
2014-11-19 11:00:00,112.95,112.99,112.83,112.84,31400.0,100.248,100.2835,100.1415,100.1504,31400.0
2014-11-19 11:30:00,112.82,112.91,112.76,112.91,39200.0,100.1327,100.2125,100.0794,100.2125,39200.0
2014-11-19 12:00:00,112.9,113.1,112.89,113.07,48900.0,100.2037,100.3812,100.1948,100.3545,48900.0
2014-11-19 12:30:00,113.08,113.32,113.02,113.3,37500.0,100.3634,100.5764,100.3102,100.5587,37500.0
2014-11-19 13:00:00,113.29,113.41,113.17,113.36,23800.0,100.5498,100.6563,100.4433,100.6119,23800.0
2014-11-19 13:30:00,113.36,113.37,113.09,113.19,31200.0,100.6119,100.6208,100.3723,100.461,31200.0
2014-11-19 14:00:00,113.2,113.37,113.01,113.07,48900.0,100.4699,100.6208,100.3013,100.3545,48900.0
2014-11-19 14:30:00,113.08,113.23,112.99,113.08,29100.0,100.3634,100.4966,100.2835,100.3634,29100.0
2014-11-19 15:00:00,113.11,113.29,113.08,113.19,90600.0,100.39,100.5498,100.3634,100.461,90600.0
2014-11-19 15:30:00,113.17,113.25,113.03,113.21,127300.0,100.4433,100.5143,100.319,100.4788,127300.0
2014-11-20 09:30:00,112.48,113.02,112.45,112.8,27800.0,99.8309,100.3102,99.8043,100.1149,27800.0
2014-11-20 10:00:00,112.87,113.35,112.87,113.29,25800.0,100.177,100.6031,100.177,100.5498,25800.0
2014-11-20 10:30:00,113.26,113.35,113.02,113.13,32500.0,100.5232,100.6031,100.3102,100.4078,32500.0
2014-11-20 11:00:00,113.13,113.34,113.13,113.31,23300.0,100.4078,100.5942,100.4078,100.5676,23300.0
2014-11-20 11:30:00,113.33,113.4,113.16,113.16,19700.0,100.5853,100.6474,100.4344,100.4344,19700.0
2014-11-20 12:00:00,113.16,113.31,113.12,113.22,18300.0,100.4344,100.5676,100.3989,100.4877,18300.0
2014-11-20 12:30:00,113.22,113.38,113.15,113.24,14200.0,100.4877,100.6297,100.4255,100.5054,14200.0
2014-11-20 13:00:00,113.23,113.41,113.23,113.4,13400.0,100.4966,100.6563,100.4966,100.6474,13400.0
2014-11-20 13:30:00,113.4,113.59,113.4,113.48,34900.0,100.6474,100.8161,100.6474,100.7184,34900.0
2014-11-20 14:00:00,113.49,113.63,113.39,113.39,45800.0,100.7273,100.8516,100.6386,100.6386,45800.0
2014-11-20 14:30:00,113.4,113.42,113.28,113.31,34300.0,100.6474,100.6652,100.5409,100.5676,34300.0
2014-11-20 15:00:00,113.32,113.37,113.16,113.34,46200.0,100.5764,100.6208,100.4344,100.5942,46200.0
2014-11-20 15:30:00,113.34,113.47,113.27,113.46,81000.0,100.5942,100.7096,100.5321,100.7007,81000.0
2014-11-21 09:30:00,114.53,115.19,114.27,115.04,199000.0,101.6504,102.2361,101.4196,102.103,199000.0
2014-11-21 10:00:00,115.04,115.12,114.77,114.82,39400.0,102.103,102.174,101.8634,101.9077,39400.0
2014-11-21 10:30:00,114.84,114.95,114.67,114.93,36400.0,101.9255,102.0231,101.7746,102.0054,36400.0
2014-11-21 11:00:00,114.91,115.0,114.88,114.89,34400.0,101.9876,102.0675,101.961,101.9699,34400.0
2014-11-21 11:30:00,114.85,114.92,114.67,114.92,20600.0,101.9344,101.9965,101.7746,101.9965,20600.0
2014-11-21 12:00:00,114.92,114.96,114.67,114.67,19500.0,101.9965,102.032,101.7746,101.7746,19500.0
2014-11-21 12:30:00,114.71,114.8,114.61,114.61,19300.0,101.8101,101.89,101.7214,101.7214,19300.0
2014-11-21 13:00:00,114.63,114.63,114.3,114.3,24100.0,101.7391,101.7391,101.4462,101.4462,24100.0
2014-11-21 13:30:00,114.29,114.53,114.23,114.45,20000.0,101.4373,101.6504,101.3841,101.5794,20000.0
2014-11-21 14:00:00,114.46,114.53,114.17,114.19,26000.0,101.5882,101.6504,101.3308,101.3486,26000.0
2014-11-21 14:30:00,114.19,114.45,114.13,114.39,25700.0,101.3486,101.5794,101.2953,101.5261,25700.0
2014-11-21 15:00:00,114.4,114.51,114.38,114.5,38000.0,101.535,101.6326,101.5172,101.6237,38000.0
2014-11-21 15:30:00,114.52,114.58,114.33,114.5,128200.0,101.6415,101.6947,101.4728,101.6237,128200.0
2014-11-24 09:30:00,114.57,114.81,113.87,114.13,53100.0,101.6859,101.8989,101.0646,101.2953,53100.0
2014-11-24 10:00:00,114.17,114.54,114.17,114.46,22800.0,101.3308,101.6592,101.3308,101.5882,22800.0
2014-11-24 10:30:00,114.47,114.5,113.95,114.0,27300.0,101.5971,101.6237,101.1356,101.18,27300.0
2014-11-24 11:00:00,114.0,114.02,113.55,113.57,31600.0,101.18,101.1977,100.7806,100.7983,31600.0
2014-11-24 11:30:00,113.58,113.87,113.57,113.85,29700.0,100.8072,101.0646,100.7983,101.0468,29700.0
2014-11-24 12:00:00,113.85,113.94,113.79,113.9,13900.0,101.0468,101.1267,100.9936,101.0912,13900.0
2014-11-24 12:30:00,113.9,114.02,113.84,114.01,20300.0,101.0912,101.1977,101.038,101.1888,20300.0
2014-11-24 13:00:00,114.03,114.09,113.99,114.09,14700.0,101.2066,101.2598,101.1711,101.2598,14700.0
2014-11-24 13:30:00,114.09,114.1,113.99,114.1,17500.0,101.2598,101.2687,101.1711,101.2687,17500.0
2014-11-24 14:00:00,114.11,114.33,114.1,114.29,38600.0,101.2776,101.4728,101.2687,101.4373,38600.0
2014-11-24 14:30:00,114.3,114.34,114.22,114.27,79300.0,101.4462,101.4817,101.3752,101.4196,79300.0
2014-11-24 15:00:00,114.27,114.4,114.25,114.34,131500.0,101.4196,101.535,101.4018,101.4817,131500.0
2014-11-24 15:30:00,114.33,114.52,114.3,114.5,120500.0,101.4728,101.6415,101.4462,101.6237,120500.0
2014-11-25 09:30:00,114.4,114.72,113.82,113.96,77500.0,101.535,101.819,101.0202,101.1445,77500.0
2014-11-25 10:00:00,113.96,114.32,113.64,114.29,41800.0,101.1445,101.464,100.8604,101.4373,41800.0
2014-11-25 10:30:00,114.31,114.31,113.86,113.95,78200.0,101.4551,101.4551,101.0557,101.1356,78200.0
2014-11-25 11:00:00,113.93,113.96,113.52,113.53,27400.0,101.1178,101.1445,100.7539,100.7628,27400.0
2014-11-25 11:30:00,113.53,113.85,113.52,113.81,39800.0,100.7628,101.0468,100.7539,101.0113,39800.0
2014-11-25 12:00:00,113.83,113.94,113.83,113.84,23000.0,101.0291,101.1267,101.0291,101.038,23000.0
2014-11-25 12:30:00,113.84,114.23,113.84,114.04,31700.0,101.038,101.3841,101.038,101.2155,31700.0
2014-11-25 13:00:00,114.03,114.15,113.9,113.92,32600.0,101.2066,101.3131,101.0912,101.109,32600.0
2014-11-25 13:30:00,113.93,113.97,113.87,113.97,41600.0,101.1178,101.1533,101.0646,101.1533,41600.0
2014-11-25 14:00:00,113.96,113.96,113.85,113.88,33700.0,101.1445,101.1445,101.0468,101.0735,33700.0
2014-11-25 14:30:00,113.88,113.97,113.66,113.68,90500.0,101.0735,101.1533,100.8782,100.8959,90500.0
2014-11-25 15:00:00,113.68,113.84,113.58,113.83,47400.0,100.8959,101.038,100.8072,101.0291,47400.0
2014-11-25 15:30:00,113.85,113.85,113.42,113.51,163400.0,101.0468,101.0468,100.6652,100.7451,163400.0
2014-11-26 09:30:00,113.31,113.59,112.85,113.09,36000.0,100.5676,100.8161,100.1593,100.3723,36000.0
2014-11-26 10:00:00,113.04,113.26,112.97,113.26,29600.0,100.3279,100.5232,100.2658,100.5232,29600.0
2014-11-26 10:30:00,113.25,113.26,112.94,112.94,32900.0,100.5143,100.5232,100.2392,100.2392,32900.0
2014-11-26 11:00:00,112.92,112.98,112.5,112.84,147800.0,100.2214,100.2747,99.8486,100.1504,147800.0
2014-11-26 11:30:00,112.85,113.22,112.75,113.17,62500.0,100.1593,100.4877,100.0705,100.4433,62500.0
2014-11-26 12:00:00,113.19,113.4,113.18,113.34,56000.0,100.461,100.6474,100.4522,100.5942,56000.0
2014-11-26 12:30:00,113.36,113.44,113.32,113.37,16700.0,100.6119,100.6829,100.5764,100.6208,16700.0
2014-11-26 13:00:00,113.39,113.43,113.33,113.43,7400.0,100.6386,100.6741,100.5853,100.6741,7400.0
2014-11-26 13:30:00,113.4,113.53,113.4,113.48,15300.0,100.6474,100.7628,100.6474,100.7184,15300.0
2014-11-26 14:00:00,113.5,113.72,113.47,113.65,15100.0,100.7362,100.9314,100.7096,100.8693,15100.0
2014-11-26 14:30:00,113.65,113.7,113.53,113.53,33700.0,100.8693,100.9137,100.7628,100.7628,33700.0
2014-11-26 15:00:00,113.54,113.64,113.51,113.6,20700.0,100.7717,100.8604,100.7451,100.8249,20700.0
2014-11-26 15:30:00,113.62,113.8,113.59,113.75,42400.0,100.8427,101.0025,100.8161,100.9581,42400.0
2014-11-28 09:30:00,113.35,113.35,111.27,111.42,203500.0,100.6031,100.6031,98.757,98.8901,203500.0
2014-11-28 10:00:00,111.4,111.48,111.14,111.26,154300.0,98.8723,98.9433,98.6416,98.7481,154300.0
2014-11-28 10:30:00,111.25,111.36,110.89,110.92,145200.0,98.7392,98.8368,98.4197,98.4463,145200.0
2014-11-28 11:00:00,110.94,110.97,110.57,110.71,111800.0,98.4641,98.4907,98.1357,98.2599,111800.0
2014-11-28 11:30:00,110.73,110.76,109.94,110.03,165600.0,98.2777,98.3043,97.5765,97.6564,165600.0
2014-11-28 12:00:00,110.01,110.01,108.66,108.75,175000.0,97.6387,97.6387,96.4405,96.5204,175000.0
2014-11-28 12:30:00,108.73,109.05,108.09,108.95,401900.0,96.5026,96.7866,95.9346,96.6979,401900.0
2014-12-01 09:30:00,106.6,108.01,104.81,105.34,535000.0,94.6121,95.8636,93.0234,93.4938,535000.0
2014-12-01 10:00:00,105.38,105.49,105.0,105.18,254100.0,93.5293,93.627,93.1921,93.3518,254100.0
2014-12-01 10:30:00,105.18,105.2,104.51,104.51,159100.0,93.3518,93.3696,92.7572,92.7572,159100.0
2014-12-01 11:00:00,104.5,104.76,104.18,104.65,168700.0,92.7483,92.9791,92.4643,92.8814,168700.0
2014-12-01 11:30:00,104.66,105.06,104.66,104.99,242400.0,92.8903,93.2453,92.8903,93.1832,242400.0
2014-12-01 12:00:00,104.98,105.58,104.98,105.31,87900.0,93.1743,93.7068,93.1743,93.4672,87900.0
2014-12-01 12:30:00,105.31,105.33,104.71,104.82,159200.0,93.4672,93.485,92.9347,93.0323,159200.0
2014-12-01 13:00:00,104.8,105.1,104.77,104.88,78900.0,93.0146,93.2808,92.9879,93.0856,78900.0
2014-12-01 13:30:00,104.88,105.05,104.11,104.15,240200.0,93.0856,93.2364,92.4022,92.4377,240200.0
2014-12-01 14:00:00,104.16,104.4,103.97,104.01,130400.0,92.4465,92.6595,92.2779,92.3134,130400.0
2014-12-01 14:30:00,104.04,104.38,103.92,104.24,123600.0,92.34,92.6418,92.2335,92.5175,123600.0
2014-12-01 15:00:00,104.25,104.62,104.19,104.51,226600.0,92.5264,92.8548,92.4732,92.7572,226600.0
2014-12-01 15:30:00,104.51,104.52,104.19,104.28,289000.0,92.7572,92.766,92.4732,92.553,289000.0
2014-12-02 09:30:00,104.0,104.62,103.81,104.14,275100.0,92.3045,92.8548,92.1359,92.4288,275100.0
2014-12-02 10:00:00,104.08,104.5,104.02,104.19,155300.0,92.3755,92.7483,92.3223,92.4732,155300.0
2014-12-02 10:30:00,104.21,104.43,104.11,104.43,132700.0,92.4909,92.6862,92.4022,92.6862,132700.0
2014-12-02 11:00:00,104.44,104.96,104.44,104.93,207100.0,92.695,93.1566,92.695,93.1299,207100.0
2014-12-02 11:30:00,104.92,105.7,104.9,105.58,113200.0,93.1211,93.8133,93.1033,93.7068,113200.0
2014-12-02 12:00:00,105.55,106.15,105.53,106.04,154600.0,93.6802,94.2127,93.6625,94.1151,154600.0
2014-12-02 12:30:00,106.05,106.06,105.7,105.98,122200.0,94.124,94.1329,93.8133,94.0619,122200.0
2014-12-02 13:00:00,105.98,106.08,105.82,106.06,154300.0,94.0619,94.1506,93.9199,94.1329,154300.0
2014-12-02 13:30:00,106.07,106.46,106.03,106.11,134300.0,94.1417,94.4879,94.1062,94.1772,134300.0
2014-12-02 14:00:00,106.12,106.27,106.02,106.2,150900.0,94.1861,94.3192,94.0974,94.2571,150900.0
2014-12-02 14:30:00,106.2,106.35,106.1,106.3,134500.0,94.2571,94.3903,94.1684,94.3459,134500.0
2014-12-02 15:00:00,106.3,106.45,106.05,106.34,188800.0,94.3459,94.479,94.124,94.3814,188800.0
2014-12-02 15:30:00,106.35,106.42,106.05,106.19,383500.0,94.3903,94.4524,94.124,94.2482,383500.0
2014-12-03 09:30:00,106.13,108.23,106.07,107.81,184200.0,94.195,96.0588,94.1417,95.6861,184200.0
2014-12-03 10:00:00,107.82,108.37,107.82,108.12,228900.0,95.6949,96.1831,95.6949,95.9612,228900.0
2014-12-03 10:30:00,108.11,108.32,107.99,108.15,169700.0,95.9523,96.1387,95.8458,95.9878,169700.0
2014-12-03 11:00:00,108.16,108.35,108.11,108.33,104600.0,95.9967,96.1653,95.9523,96.1476,104600.0
2014-12-03 11:30:00,108.35,108.45,108.13,108.2,158200.0,96.1653,96.2541,95.9701,96.0322,158200.0
2014-12-03 12:00:00,108.2,108.41,108.16,108.35,106200.0,96.0322,96.2186,95.9967,96.1653,106200.0
2014-12-03 12:30:00,108.34,108.65,108.16,108.65,75400.0,96.1565,96.4316,95.9967,96.4316,75400.0
2014-12-03 13:00:00,108.65,108.74,108.35,108.41,95800.0,96.4316,96.5115,96.1653,96.2186,95800.0
2014-12-03 13:30:00,108.41,108.45,108.19,108.45,62900.0,96.2186,96.2541,96.0233,96.2541,62900.0
2014-12-03 14:00:00,108.45,108.8,108.45,108.8,84500.0,96.2541,96.5647,96.2541,96.5647,84500.0
2014-12-03 14:30:00,108.81,108.87,108.66,108.75,118900.0,96.5736,96.6269,96.4405,96.5204,118900.0
2014-12-03 15:00:00,108.75,109.15,108.7,109.14,170200.0,96.5204,96.8754,96.476,96.8665,170200.0
2014-12-03 15:30:00,109.15,109.3,109.11,109.22,494900.0,96.8754,97.0085,96.8399,96.9375,494900.0
2014-12-04 09:30:00,109.2,109.8,108.86,109.24,80800.0,96.9198,97.4523,96.618,96.9553,80800.0
2014-12-04 10:00:00,109.26,109.44,109.17,109.21,121900.0,96.973,97.1328,96.8931,96.9286,121900.0
2014-12-04 10:30:00,109.21,109.29,108.85,109.12,77100.0,96.9286,96.9996,96.6091,96.8487,77100.0
2014-12-04 11:00:00,109.12,109.3,109.05,109.2,120300.0,96.8487,97.0085,96.7866,96.9198,120300.0
2014-12-04 11:30:00,109.22,109.3,109.06,109.22,141500.0,96.9375,97.0085,96.7955,96.9375,141500.0
2014-12-04 12:00:00,109.19,109.43,109.16,109.26,46600.0,96.9109,97.1239,96.8842,96.973,46600.0
2014-12-04 12:30:00,109.25,109.7,109.24,109.44,38300.0,96.9641,97.3635,96.9553,97.1328,38300.0
2014-12-04 13:00:00,109.42,109.66,109.36,109.62,36600.0,97.115,97.328,97.0618,97.2925,36600.0
2014-12-04 13:30:00,109.62,109.78,109.47,109.71,58400.0,97.2925,97.4345,97.1594,97.3724,58400.0
2014-12-04 14:00:00,109.72,109.82,109.61,109.71,91600.0,97.3813,97.47,97.2836,97.3724,91600.0
2014-12-04 14:30:00,109.71,109.75,109.33,109.43,133200.0,97.3724,97.4079,97.0351,97.1239,133200.0
2014-12-04 15:00:00,109.44,109.54,109.13,109.25,86000.0,97.1328,97.2215,96.8576,96.9641,86000.0
2014-12-04 15:30:00,109.22,109.53,109.18,109.52,240000.0,96.9375,97.2126,96.902,97.2038,240000.0
2014-12-05 09:30:00,109.68,110.41,109.68,110.01,76200.0,97.3458,97.9937,97.3458,97.6387,76200.0
2014-12-05 10:00:00,109.98,110.25,109.84,110.11,83800.0,97.612,97.8517,97.4878,97.7274,83800.0
2014-12-05 10:30:00,110.1,110.31,110.1,110.14,56000.0,97.7185,97.9049,97.7185,97.754,56000.0
2014-12-05 11:00:00,110.14,110.19,110.0,110.14,63800.0,97.754,97.7984,97.6298,97.754,63800.0
2014-12-05 11:30:00,110.16,110.33,109.98,110.18,36700.0,97.7718,97.9227,97.612,97.7895,36700.0
2014-12-05 12:00:00,110.19,110.2,109.84,109.93,37000.0,97.7984,97.8073,97.4878,97.5677,37000.0
2014-12-05 12:30:00,109.91,109.94,109.75,109.75,28700.0,97.5499,97.5765,97.4079,97.4079,28700.0
2014-12-05 13:00:00,109.75,109.86,109.56,109.72,106200.0,97.4079,97.5055,97.2393,97.3813,106200.0
2014-12-05 13:30:00,109.73,109.76,109.49,109.49,86400.0,97.3901,97.4168,97.1771,97.1771,86400.0
2014-12-05 14:00:00,109.5,109.52,109.29,109.37,107600.0,97.186,97.2038,96.9996,97.0706,107600.0
2014-12-05 14:30:00,109.37,109.37,108.84,108.89,72000.0,97.0706,97.0706,96.6002,96.6446,72000.0
2014-12-05 15:00:00,108.88,109.09,108.87,109.05,74100.0,96.6357,96.8221,96.6269,96.7866,74100.0
2014-12-05 15:30:00,109.02,109.06,108.82,109.02,204700.0,96.76,96.7955,96.5825,96.76,204700.0
2014-12-08 09:30:00,107.93,108.37,107.34,107.56,121800.0,95.7926,96.1831,95.2689,95.4642,121800.0
2014-12-08 10:00:00,107.62,107.86,107.52,107.72,104700.0,95.5174,95.7304,95.4287,95.6062,104700.0
2014-12-08 10:30:00,107.72,107.72,106.97,107.15,159800.0,95.6062,95.6062,94.9405,95.1003,159800.0
2014-12-08 11:00:00,107.15,107.17,106.85,106.85,97200.0,95.1003,95.118,94.834,94.834,97200.0
2014-12-08 11:30:00,106.85,106.9,106.51,106.68,72900.0,94.834,94.8784,94.5323,94.6831,72900.0
2014-12-08 12:00:00,106.67,106.69,106.16,106.2,97200.0,94.6743,94.692,94.2216,94.2571,97200.0
2014-12-08 12:30:00,106.19,106.31,105.89,105.92,89400.0,94.2482,94.3547,93.982,94.0086,89400.0
2014-12-08 13:00:00,105.96,106.1,105.92,105.96,99600.0,94.0441,94.1684,94.0086,94.0441,99600.0
2014-12-08 13:30:00,105.96,105.96,105.13,105.14,156500.0,94.0441,94.0441,93.3074,93.3163,156500.0
2014-12-08 14:00:00,105.14,105.15,104.2,104.24,298100.0,93.3163,93.3252,92.482,92.5175,298100.0
2014-12-08 14:30:00,104.25,104.72,104.06,104.27,180900.0,92.5264,92.9436,92.3578,92.5442,180900.0
2014-12-08 15:00:00,104.28,104.45,103.74,103.75,251700.0,92.553,92.7039,92.0738,92.0826,251700.0
2014-12-08 15:30:00,103.76,104.1,103.65,103.89,455600.0,92.0915,92.3933,91.9939,92.2069,455600.0
2014-12-09 09:30:00,102.81,103.99,102.52,103.99,205100.0,91.2483,92.2956,90.991,92.2956,205100.0
2014-12-09 10:00:00,104.02,104.43,103.47,103.59,142500.0,92.3223,92.6862,91.8341,91.9406,142500.0
2014-12-09 10:30:00,103.53,103.78,103.34,103.75,208800.0,91.8874,92.1093,91.7187,92.0826,208800.0
2014-12-09 11:00:00,103.77,104.21,103.76,104.01,75900.0,92.1004,92.4909,92.0915,92.3134,75900.0
2014-12-09 11:30:00,104.03,104.09,103.73,103.87,48900.0,92.3312,92.3844,92.0649,92.1891,48900.0
2014-12-09 12:00:00,103.86,104.0,103.79,103.92,38300.0,92.1803,92.3045,92.1181,92.2335,38300.0
2014-12-09 12:30:00,103.94,104.49,103.89,104.48,42400.0,92.2513,92.7394,92.2069,92.7305,42400.0
2014-12-09 13:00:00,104.5,104.91,104.39,104.87,56200.0,92.7483,93.1122,92.6507,93.0767,56200.0
2014-12-09 13:30:00,104.85,105.17,104.85,105.12,54800.0,93.0589,93.3429,93.0589,93.2986,54800.0
2014-12-09 14:00:00,105.13,105.48,105.12,105.47,56500.0,93.3074,93.6181,93.2986,93.6092,56500.0
2014-12-09 14:30:00,105.46,105.46,105.25,105.39,125500.0,93.6003,93.6003,93.414,93.5382,125500.0
2014-12-09 15:00:00,105.4,105.61,105.28,105.28,102600.0,93.5471,93.7335,93.4406,93.4406,102600.0
2014-12-09 15:30:00,105.28,105.51,105.17,105.44,164800.0,93.4406,93.6447,93.3429,93.5826,164800.0
2014-12-10 09:30:00,105.28,105.28,103.81,104.01,43400.0,93.4406,93.4406,92.1359,92.3134,43400.0
2014-12-10 10:00:00,104.04,104.63,103.8,104.63,108300.0,92.34,92.8637,92.127,92.8637,108300.0
2014-12-10 10:30:00,104.61,104.86,104.31,104.86,211300.0,92.8459,93.0678,92.5797,93.0678,211300.0
2014-12-10 11:00:00,104.87,105.28,104.71,104.71,135700.0,93.0767,93.4406,92.9347,92.9347,135700.0
2014-12-10 11:30:00,104.64,105.27,104.64,105.07,63200.0,92.8726,93.4317,92.8726,93.2542,63200.0
2014-12-10 12:00:00,105.05,105.17,104.72,104.73,69800.0,93.2364,93.3429,92.9436,92.9524,69800.0
2014-12-10 12:30:00,104.74,105.06,104.66,104.9,72900.0,92.9613,93.2453,92.8903,93.1033,72900.0
2014-12-10 13:00:00,104.9,104.95,104.7,104.79,86000.0,93.1033,93.1477,92.9258,93.0057,86000.0
2014-12-10 13:30:00,104.78,104.84,104.32,104.44,79600.0,92.9968,93.0501,92.5885,92.695,79600.0
2014-12-10 14:00:00,104.44,104.72,104.32,104.34,163300.0,92.695,92.9436,92.5885,92.6063,163300.0
2014-12-10 14:30:00,104.34,104.34,103.93,103.93,71900.0,92.6063,92.6063,92.2424,92.2424,71900.0
2014-12-10 15:00:00,103.94,104.61,103.94,104.61,115100.0,92.2513,92.8459,92.2513,92.8459,115100.0
2014-12-10 15:30:00,104.62,104.74,104.1,104.26,289400.0,92.8548,92.9613,92.3933,92.5353,289400.0
2014-12-11 09:30:00,104.36,105.16,103.72,104.69,113700.0,92.624,93.3341,92.056,92.9169,113700.0
2014-12-11 10:00:00,104.72,104.89,104.4,104.89,133200.0,92.9436,93.0944,92.6595,93.0944,133200.0
2014-12-11 10:30:00,104.9,105.36,104.89,105.26,86900.0,93.1033,93.5116,93.0944,93.4228,86900.0
2014-12-11 11:00:00,105.26,105.37,105.18,105.2,94100.0,93.4228,93.5205,93.3518,93.3696,94100.0
2014-12-11 11:30:00,105.21,105.4,105.15,105.39,81700.0,93.3785,93.5471,93.3252,93.5382,81700.0
2014-12-11 12:00:00,105.4,105.52,105.29,105.41,37700.0,93.5471,93.6536,93.4495,93.556,37700.0
2014-12-11 12:30:00,105.43,105.55,105.31,105.44,52800.0,93.5737,93.6802,93.4672,93.5826,52800.0
2014-12-11 13:00:00,105.44,105.46,105.28,105.3,65400.0,93.5826,93.6003,93.4406,93.4583,65400.0
2014-12-11 13:30:00,105.32,105.59,105.24,105.41,55300.0,93.4761,93.7157,93.4051,93.556,55300.0
2014-12-11 14:00:00,105.39,105.44,105.23,105.25,83200.0,93.5382,93.5826,93.3962,93.414,83200.0
2014-12-11 14:30:00,105.25,105.3,105.03,105.11,144100.0,93.414,93.4583,93.2187,93.2897,144100.0
2014-12-11 15:00:00,105.1,105.43,105.05,105.19,163300.0,93.2808,93.5737,93.2364,93.3607,163300.0
2014-12-11 15:30:00,105.19,105.24,104.52,104.64,216500.0,93.3607,93.4051,92.766,92.8726,216500.0
2014-12-12 09:30:00,103.51,103.98,102.77,102.94,134500.0,92.1659,92.5844,91.507,91.6584,134500.0
2014-12-12 10:00:00,102.9,103.56,102.75,102.94,123400.0,91.6227,92.2104,91.4892,91.6584,123400.0
2014-12-12 10:30:00,102.94,103.58,102.93,103.22,116500.0,91.6584,92.2282,91.6495,91.9077,116500.0
2014-12-12 11:00:00,103.21,103.59,103.03,103.03,70200.0,91.8988,92.2371,91.7385,91.7385,70200.0
2014-12-12 11:30:00,103.12,103.55,103.0,103.03,45600.0,91.8186,92.2015,91.7118,91.7385,45600.0
2014-12-12 12:00:00,103.07,103.23,102.97,103.15,37800.0,91.7741,91.9166,91.6851,91.8453,37800.0
2014-12-12 12:30:00,103.15,103.2,102.99,103.11,53200.0,91.8453,91.8899,91.7029,91.8097,53200.0
2014-12-12 13:00:00,103.12,103.43,103.01,103.28,45900.0,91.8186,92.0947,91.7207,91.9611,45900.0
2014-12-12 13:30:00,103.28,103.31,103.06,103.2,46100.0,91.9611,91.9878,91.7652,91.8899,46100.0
2014-12-12 14:00:00,103.21,103.22,102.84,102.95,68700.0,91.8988,91.9077,91.5693,91.6673,68700.0
2014-12-12 14:30:00,102.99,103.1,102.91,103.1,48000.0,91.7029,91.8008,91.6317,91.8008,48000.0
2014-12-12 15:00:00,103.1,103.16,102.8,102.92,76000.0,91.8008,91.8543,91.5337,91.6406,76000.0
2014-12-12 15:30:00,102.92,102.93,102.31,102.36,257300.0,91.6406,91.6495,91.0974,91.1419,257300.0
2014-12-15 09:30:00,103.36,103.88,103.06,103.09,109100.0,92.0323,92.4953,91.7652,91.7919,109100.0
2014-12-15 10:00:00,103.06,103.06,102.56,102.8,181900.0,91.7652,91.7652,91.32,91.5337,181900.0
2014-12-15 10:30:00,102.81,102.92,102.55,102.81,69000.0,91.5426,91.6406,91.3111,91.5426,69000.0
2014-12-15 11:00:00,102.8,102.82,102.15,102.2,87300.0,91.5337,91.5515,90.9549,90.9995,87300.0
2014-12-15 11:30:00,102.19,102.32,101.67,101.73,98900.0,90.9906,91.1063,90.5275,90.581,98900.0
2014-12-15 12:00:00,101.73,102.47,101.73,102.37,101500.0,90.581,91.2399,90.581,91.1508,101500.0
2014-12-15 12:30:00,102.4,102.82,102.23,102.77,61200.0,91.1775,91.5515,91.0262,91.507,61200.0
2014-12-15 13:00:00,102.74,102.81,102.35,102.42,156500.0,91.4803,91.5426,91.133,91.1954,156500.0
2014-12-15 13:30:00,102.42,102.54,102.22,102.46,47700.0,91.1954,91.3022,91.0173,91.231,47700.0
2014-12-15 14:00:00,102.42,102.61,102.14,102.53,44400.0,91.1954,91.3645,90.946,91.2933,44400.0
2014-12-15 14:30:00,102.54,102.72,102.19,102.32,94600.0,91.3022,91.4625,90.9906,91.1063,94600.0
2014-12-15 15:00:00,102.32,102.58,102.26,102.28,192700.0,91.1063,91.3378,91.0529,91.0707,192700.0
2014-12-15 15:30:00,102.2,102.45,102.02,102.03,302700.0,90.9995,91.2221,90.8392,90.8481,302700.0
2014-12-16 09:30:00,101.66,102.08,101.26,101.89,124300.0,90.5186,90.8926,90.1625,90.7234,124300.0
2014-12-16 10:00:00,101.88,102.16,101.63,102.1,139700.0,90.7145,90.9638,90.4919,90.9104,139700.0
2014-12-16 10:30:00,102.12,102.48,101.93,102.4,165800.0,90.9282,91.2488,90.7591,91.1775,165800.0
2014-12-16 11:00:00,102.46,103.39,102.42,103.33,74900.0,91.231,92.059,91.1954,92.0056,74900.0
2014-12-16 11:30:00,103.28,103.71,103.24,103.39,88300.0,91.9611,92.344,91.9255,92.059,88300.0
2014-12-16 12:00:00,103.48,103.51,103.17,103.25,30300.0,92.1392,92.1659,91.8632,91.9344,30300.0
2014-12-16 12:30:00,103.29,103.42,103.03,103.04,44000.0,91.97,92.0858,91.7385,91.7474,44000.0
2014-12-16 13:00:00,103.04,103.08,102.23,102.32,56200.0,91.7474,91.783,91.0262,91.1063,56200.0
2014-12-16 13:30:00,102.34,102.67,102.14,102.6,77900.0,91.1241,91.418,90.946,91.3556,77900.0
2014-12-16 14:00:00,102.59,102.68,102.44,102.45,89000.0,91.3467,91.4269,91.2132,91.2221,89000.0
2014-12-16 14:30:00,102.42,102.57,101.96,102.03,59100.0,91.1954,91.3289,90.7858,90.8481,59100.0
2014-12-16 15:00:00,102.0,102.15,101.84,101.99,121000.0,90.8214,90.9549,90.6789,90.8125,121000.0
2014-12-16 15:30:00,101.98,102.22,101.47,101.56,185900.0,90.8036,91.0173,90.3495,90.4296,185900.0
2014-12-17 09:30:00,102.36,103.0,102.09,102.8,74800.0,91.1419,91.7118,90.9015,91.5337,74800.0
2014-12-17 10:00:00,102.8,102.87,102.4,102.43,45200.0,91.5337,91.596,91.1775,91.2043,45200.0
2014-12-17 10:30:00,102.41,102.86,102.39,102.76,81700.0,91.1864,91.5871,91.1686,91.4981,81700.0
2014-12-17 11:00:00,102.73,102.79,102.5,102.62,111400.0,91.4714,91.5248,91.2666,91.3734,111400.0
2014-12-17 11:30:00,102.63,102.9,102.53,102.86,182100.0,91.3823,91.6227,91.2933,91.5871,182100.0
2014-12-17 12:00:00,102.86,103.11,102.75,102.76,139100.0,91.5871,91.8097,91.4892,91.4981,139100.0
2014-12-17 12:30:00,102.76,102.83,102.6,102.75,102200.0,91.4981,91.5604,91.3556,91.4892,102200.0
2014-12-17 13:00:00,102.75,102.93,102.7,102.77,65200.0,91.4892,91.6495,91.4447,91.507,65200.0
2014-12-17 13:30:00,102.78,102.83,102.48,102.83,82700.0,91.5159,91.5604,91.2488,91.5604,82700.0
2014-12-17 14:00:00,102.84,103.61,102.69,103.52,219400.0,91.5693,92.2549,91.4358,92.1748,219400.0
2014-12-17 14:30:00,103.53,103.59,102.95,103.21,118200.0,92.1837,92.2371,91.6673,91.8988,118200.0
2014-12-17 15:00:00,103.23,104.19,102.92,104.14,332500.0,91.9166,92.7714,91.6406,92.7268,332500.0
2014-12-17 15:30:00,104.16,104.6,104.02,104.42,327100.0,92.7447,93.1364,92.62,92.9762,327100.0
2014-12-18 09:30:00,105.42,106.17,105.14,105.61,216600.0,93.8666,94.5344,93.6173,94.0357,216600.0
2014-12-18 10:00:00,105.59,105.61,104.85,104.89,141100.0,94.0179,94.0357,93.359,93.3947,141100.0
2014-12-18 10:30:00,104.89,105.17,104.84,105.11,210600.0,93.3947,93.644,93.3501,93.5905,210600.0
2014-12-18 11:00:00,105.11,105.11,104.75,104.79,87800.0,93.5905,93.5905,93.27,93.3056,87800.0
2014-12-18 11:30:00,104.84,105.15,104.73,104.99,56200.0,93.3501,93.6262,93.2522,93.4837,56200.0
2014-12-18 12:00:00,104.97,104.98,104.75,104.79,73900.0,93.4659,93.4748,93.27,93.3056,73900.0
2014-12-18 12:30:00,104.77,104.92,104.68,104.84,49900.0,93.2878,93.4214,93.2077,93.3501,49900.0
2014-12-18 13:00:00,104.86,105.1,104.81,105.04,49900.0,93.3679,93.5816,93.3234,93.5282,49900.0
2014-12-18 13:30:00,105.02,105.17,104.92,105.06,67100.0,93.5104,93.644,93.4214,93.546,67100.0
2014-12-18 14:00:00,105.05,105.07,104.79,104.8,56900.0,93.5371,93.5549,93.3056,93.3145,56900.0
2014-12-18 14:30:00,104.79,104.87,104.49,104.65,131200.0,93.3056,93.3768,93.0385,93.181,131200.0
2014-12-18 15:00:00,104.65,105.14,104.63,105.05,136900.0,93.181,93.6173,93.1631,93.5371,136900.0
2014-12-18 15:30:00,105.06,105.28,104.9,105.27,475800.0,93.546,93.7419,93.4036,93.733,475800.0
2014-12-19 09:30:00,106.08,107.06,105.44,107.0,517100.0,94.4542,95.3268,93.8844,95.2734,517100.0
2014-12-19 10:00:00,107.0,107.06,106.39,106.55,72400.0,95.2734,95.3268,94.7303,94.8727,72400.0
2014-12-19 10:30:00,106.54,106.65,106.17,106.25,60400.0,94.8638,94.9618,94.5344,94.6056,60400.0
2014-12-19 11:00:00,106.26,106.3,106.0,106.26,52900.0,94.6145,94.6501,94.383,94.6145,52900.0
2014-12-19 11:30:00,106.24,106.55,106.19,106.53,60800.0,94.5967,94.8727,94.5522,94.8549,60800.0
2014-12-19 12:00:00,106.53,106.55,106.36,106.45,54300.0,94.8549,94.8727,94.7036,94.7837,54300.0
2014-12-19 12:30:00,106.44,106.48,106.34,106.39,40200.0,94.7748,94.8104,94.6857,94.7303,40200.0
2014-12-19 13:00:00,106.36,106.46,106.31,106.45,26700.0,94.7036,94.7926,94.659,94.7837,26700.0
2014-12-19 13:30:00,106.47,106.52,106.35,106.4,61200.0,94.8015,94.846,94.6946,94.7392,61200.0
2014-12-19 14:00:00,106.4,106.68,106.4,106.65,53400.0,94.7392,94.9885,94.7392,94.9618,53400.0
2014-12-19 14:30:00,106.64,107.02,106.62,106.98,81100.0,94.9529,95.2912,94.9351,95.2556,81100.0
2014-12-19 15:00:00,106.98,107.02,106.75,106.98,103500.0,95.2556,95.2912,95.0508,95.2556,103500.0
2014-12-19 15:30:00,106.97,107.01,106.46,106.6,246700.0,95.2467,95.2823,94.7926,94.9172,246700.0
2014-12-22 09:30:00,106.76,107.06,106.08,106.25,77700.0,95.0597,95.3268,94.4542,94.6056,77700.0
2014-12-22 10:00:00,106.31,106.55,106.18,106.41,55600.0,94.659,94.8727,94.5433,94.7481,55600.0
2014-12-22 10:30:00,106.38,106.56,106.22,106.48,65200.0,94.7214,94.8816,94.5789,94.8104,65200.0
2014-12-22 11:00:00,106.47,106.54,106.37,106.51,91000.0,94.8015,94.8638,94.7125,94.8371,91000.0
2014-12-22 11:30:00,106.51,106.55,106.31,106.53,36300.0,94.8371,94.8727,94.659,94.8549,36300.0
2014-12-22 12:00:00,106.55,106.74,106.41,106.74,66400.0,94.8727,95.0419,94.7481,95.0419,66400.0
2014-12-22 12:30:00,106.72,106.81,106.69,106.81,33000.0,95.0241,95.1042,94.9974,95.1042,33000.0
2014-12-22 13:00:00,106.8,106.97,106.72,106.84,35700.0,95.0953,95.2467,95.0241,95.1309,35700.0
2014-12-22 13:30:00,106.83,106.87,106.69,106.7,28700.0,95.122,95.1577,94.9974,95.0063,28700.0
2014-12-22 14:00:00,106.72,106.75,106.61,106.69,41800.0,95.0241,95.0508,94.9262,94.9974,41800.0
2014-12-22 14:30:00,106.69,106.76,106.52,106.67,66600.0,94.9974,95.0597,94.846,94.9796,66600.0
2014-12-22 15:00:00,106.67,106.87,106.65,106.84,65800.0,94.9796,95.1577,94.9618,95.1309,65800.0
2014-12-22 15:30:00,106.84,107.03,106.77,106.87,248700.0,95.1309,95.3001,95.0686,95.1577,248700.0
2014-12-23 09:30:00,107.33,107.69,106.97,107.67,106800.0,95.5672,95.8878,95.2467,95.87,106800.0
2014-12-23 10:00:00,107.66,107.93,107.44,107.63,137700.0,95.8611,96.1015,95.6652,95.8344,137700.0
2014-12-23 10:30:00,107.63,107.69,107.27,107.44,72100.0,95.8344,95.8878,95.5138,95.6652,72100.0
2014-12-23 11:00:00,107.45,107.75,107.37,107.69,49300.0,95.6741,95.9412,95.6029,95.8878,49300.0
2014-12-23 11:30:00,107.69,107.84,107.65,107.72,83000.0,95.8878,96.0214,95.8522,95.9145,83000.0
2014-12-23 12:00:00,107.72,107.79,107.59,107.6,88200.0,95.9145,95.9768,95.7987,95.8077,88200.0
2014-12-23 12:30:00,107.61,107.62,107.48,107.49,43900.0,95.8166,95.8255,95.7008,95.7097,43900.0
2014-12-23 13:00:00,107.49,107.85,107.48,107.63,51600.0,95.7097,96.0303,95.7008,95.8344,51600.0
2014-12-23 13:30:00,107.64,107.75,107.6,107.69,36000.0,95.8433,95.9412,95.8077,95.8878,36000.0
2014-12-23 14:00:00,107.68,107.77,107.61,107.77,25900.0,95.8789,95.959,95.8166,95.959,25900.0
2014-12-23 14:30:00,107.77,107.78,107.58,107.64,115200.0,95.959,95.9679,95.7898,95.8433,115200.0
2014-12-23 15:00:00,107.62,107.85,107.59,107.69,83100.0,95.8255,96.0303,95.7987,95.8878,83100.0
2014-12-23 15:30:00,107.69,107.69,107.45,107.48,173600.0,95.8878,95.8878,95.6741,95.7008,173600.0
2014-12-24 09:30:00,107.6,107.72,107.4,107.52,80600.0,95.8077,95.9145,95.6296,95.7364,80600.0
2014-12-24 10:00:00,107.52,107.64,107.32,107.57,44500.0,95.7364,95.8433,95.5583,95.7809,44500.0
2014-12-24 10:30:00,107.56,107.7,107.46,107.62,40700.0,95.772,95.8967,95.683,95.8255,40700.0
2014-12-24 11:00:00,107.63,107.69,107.35,107.43,31000.0,95.8344,95.8878,95.5851,95.6563,31000.0
2014-12-24 11:30:00,107.44,107.59,107.39,107.4,28400.0,95.6652,95.7987,95.6207,95.6296,28400.0
2014-12-24 12:00:00,107.4,107.46,107.33,107.46,29100.0,95.6296,95.683,95.5672,95.683,29100.0
2014-12-24 12:30:00,107.46,107.6,107.16,107.21,73600.0,95.683,95.8077,95.4159,95.4604,73600.0
2014-12-26 09:30:00,106.9,107.38,106.8,107.13,30000.0,95.1844,95.6118,95.0953,95.3892,30000.0
2014-12-26 10:00:00,107.11,107.44,107.11,107.32,58100.0,95.3714,95.6652,95.3714,95.5583,58100.0
2014-12-26 10:30:00,107.32,107.39,107.25,107.36,21200.0,95.5583,95.6207,95.496,95.594,21200.0
2014-12-26 11:00:00,107.35,107.73,107.35,107.63,46100.0,95.5851,95.9234,95.5851,95.8344,46100.0
2014-12-26 11:30:00,107.62,107.65,107.47,107.61,32000.0,95.8255,95.8522,95.6919,95.8166,32000.0
2014-12-26 12:00:00,107.63,107.63,107.31,107.32,12600.0,95.8344,95.8344,95.5494,95.5583,12600.0
2014-12-26 12:30:00,107.32,107.37,107.22,107.29,32300.0,95.5583,95.6029,95.4693,95.5316,32300.0
2014-12-26 13:00:00,107.3,107.35,107.2,107.25,56700.0,95.5405,95.5851,95.4515,95.496,56700.0
2014-12-26 13:30:00,107.28,107.35,107.26,107.35,26700.0,95.5227,95.5851,95.5049,95.5851,26700.0
2014-12-26 14:00:00,107.34,107.47,107.24,107.28,71200.0,95.5761,95.6919,95.4871,95.5227,71200.0
2014-12-26 14:30:00,107.25,107.4,107.24,107.4,24300.0,95.496,95.6296,95.4871,95.6296,24300.0
2014-12-26 15:00:00,107.41,107.47,107.34,107.34,27800.0,95.6385,95.6919,95.5761,95.5761,27800.0
2014-12-26 15:30:00,107.3,107.31,107.08,107.12,74500.0,95.5405,95.5494,95.3446,95.3803,74500.0
2014-12-29 09:30:00,106.77,107.41,106.61,107.36,57500.0,95.0686,95.6385,94.9262,95.594,57500.0
2014-12-29 10:00:00,107.34,107.46,107.14,107.36,73900.0,95.5761,95.683,95.3981,95.594,73900.0
2014-12-29 10:30:00,107.36,107.46,107.29,107.43,32000.0,95.594,95.683,95.5316,95.6563,32000.0
2014-12-29 11:00:00,107.43,107.48,107.32,107.36,18600.0,95.6563,95.7008,95.5583,95.594,18600.0
2014-12-29 11:30:00,107.36,107.36,107.17,107.22,77700.0,95.594,95.594,95.4248,95.4693,77700.0
2014-12-29 12:00:00,107.24,107.25,107.05,107.09,31500.0,95.4871,95.496,95.3179,95.3535,31500.0
2014-12-29 12:30:00,107.09,107.19,107.06,107.15,29100.0,95.3535,95.4426,95.3268,95.407,29100.0
2014-12-29 13:00:00,107.15,107.28,107.14,107.18,53200.0,95.407,95.5227,95.3981,95.4337,53200.0
2014-12-29 13:30:00,107.19,107.25,107.07,107.08,23500.0,95.4426,95.496,95.3357,95.3446,23500.0
2014-12-29 14:00:00,107.08,107.14,106.99,107.14,34000.0,95.3446,95.3981,95.2645,95.3981,34000.0
2014-12-29 14:30:00,107.14,107.15,106.97,106.97,56700.0,95.3981,95.407,95.2467,95.2467,56700.0
2014-12-29 15:00:00,106.97,107.08,106.89,106.9,75800.0,95.2467,95.3446,95.1755,95.1844,75800.0
2014-12-29 15:30:00,106.9,107.05,106.69,106.77,215100.0,95.1844,95.3179,94.9974,95.0686,215100.0
2014-12-30 09:30:00,106.6,106.83,106.26,106.3,46800.0,94.9172,95.122,94.6145,94.6501,46800.0
2014-12-30 10:00:00,106.37,106.38,105.88,105.89,48600.0,94.7125,94.7214,94.2762,94.2851,48600.0
2014-12-30 10:30:00,105.9,106.14,105.8,106.14,57600.0,94.294,94.5077,94.2049,94.5077,57600.0
2014-12-30 11:00:00,106.14,106.26,106.08,106.15,33400.0,94.5077,94.6145,94.4542,94.5166,33400.0
2014-12-30 11:30:00,106.15,106.18,105.9,105.9,27600.0,94.5166,94.5433,94.294,94.294,27600.0
2014-12-30 12:00:00,105.91,105.94,105.74,105.83,23200.0,94.3029,94.3296,94.1515,94.2316,23200.0
2014-12-30 12:30:00,105.83,105.92,105.76,105.76,30100.0,94.2316,94.3118,94.1693,94.1693,30100.0
2014-12-30 13:00:00,105.76,106.06,105.76,105.89,31400.0,94.1693,94.4364,94.1693,94.2851,31400.0
2014-12-30 13:30:00,105.87,105.91,105.37,105.41,56100.0,94.2673,94.3029,93.822,93.8577,56100.0
2014-12-30 14:00:00,105.41,105.55,105.37,105.48,53500.0,93.8577,93.9823,93.822,93.92,53500.0
2014-12-30 14:30:00,105.46,105.63,105.36,105.41,63400.0,93.9022,94.0536,93.8131,93.8577,63400.0
2014-12-30 15:00:00,105.42,105.65,105.38,105.47,80300.0,93.8666,94.0714,93.831,93.9111,80300.0
2014-12-30 15:30:00,105.47,105.61,105.23,105.33,299100.0,93.9111,94.0357,93.6974,93.7864,299100.0
2014-12-31 09:30:00,105.52,105.8,105.08,105.27,75600.0,93.9556,94.2049,93.5638,93.733,75600.0
2014-12-31 10:00:00,105.28,105.59,105.09,105.59,53500.0,93.7419,94.0179,93.5727,94.0179,53500.0
2014-12-31 10:30:00,105.59,105.8,105.51,105.77,55200.0,94.0179,94.2049,93.9467,94.1782,55200.0
2014-12-31 11:00:00,105.79,105.85,105.63,105.68,52800.0,94.196,94.2494,94.0536,94.0981,52800.0
2014-12-31 11:30:00,105.67,105.69,105.49,105.51,52400.0,94.0892,94.107,93.9289,93.9467,52400.0
2014-12-31 12:00:00,105.55,105.58,105.18,105.28,36800.0,93.9823,94.009,93.6529,93.7419,36800.0
2014-12-31 12:30:00,105.31,105.57,105.25,105.43,33000.0,93.7686,94.0001,93.7152,93.8755,33000.0
2014-12-31 13:00:00,105.44,105.57,105.38,105.46,16400.0,93.8844,94.0001,93.831,93.9022,16400.0
2014-12-31 13:30:00,105.48,105.57,105.2,105.2,23100.0,93.92,94.0001,93.6707,93.6707,23100.0
2014-12-31 14:00:00,105.25,105.28,104.99,105.05,49600.0,93.7152,93.7419,93.4837,93.5371,49600.0
2014-12-31 14:30:00,105.04,105.07,104.78,104.97,29900.0,93.5282,93.5549,93.2967,93.4659,29900.0
2014-12-31 15:00:00,104.96,105.17,104.86,105.1,95300.0,93.457,93.644,93.3679,93.5816,95300.0
2014-12-31 15:30:00,105.1,105.12,104.5,104.54,194000.0,93.5816,93.5994,93.0474,93.083,194000.0
2015-01-02 09:30:00,104.69,105.24,104.35,104.82,65300.0,93.2166,93.7063,92.9138,93.3323,65300.0
2015-01-02 10:00:00,104.82,104.84,104.49,104.7,59200.0,93.3323,93.3501,93.0385,93.2255,59200.0
2015-01-02 10:30:00,104.67,104.67,103.92,104.34,51800.0,93.1988,93.1988,92.531,92.9049,51800.0
2015-01-02 11:00:00,104.31,104.42,103.83,104.09,67000.0,92.8782,92.9762,92.4508,92.6823,67000.0
2015-01-02 11:30:00,104.16,104.32,104.01,104.04,50900.0,92.7447,92.8871,92.6111,92.6378,50900.0
2015-01-02 12:00:00,104.05,104.22,103.96,103.99,45600.0,92.6467,92.7981,92.5666,92.5933,45600.0
2015-01-02 12:30:00,103.98,104.12,103.89,103.97,44800.0,92.5844,92.709,92.5042,92.5755,44800.0
2015-01-02 13:00:00,103.97,104.03,103.67,103.67,28700.0,92.5755,92.6289,92.3084,92.3084,28700.0
2015-01-02 13:30:00,103.65,104.01,103.61,103.84,42100.0,92.2906,92.6111,92.2549,92.4597,42100.0
2015-01-02 14:00:00,103.86,104.11,103.85,104.01,38900.0,92.4775,92.7001,92.4686,92.6111,38900.0
2015-01-02 14:30:00,104.0,104.24,103.95,104.15,83700.0,92.6022,92.8159,92.5577,92.7358,83700.0
2015-01-02 15:00:00,104.16,104.34,104.07,104.27,112500.0,92.7447,92.9049,92.6645,92.8426,112500.0
2015-01-02 15:30:00,104.26,104.58,104.13,104.34,154000.0,92.8337,93.1186,92.7179,92.9049,154000.0
2015-01-05 09:30:00,103.83,104.19,103.5,103.69,200400.0,92.4508,92.7714,92.157,92.3262,200400.0
2015-01-05 10:00:00,103.7,103.88,103.53,103.77,138100.0,92.3351,92.4953,92.1837,92.3974,138100.0
2015-01-05 10:30:00,103.73,103.75,103.29,103.53,88800.0,92.3618,92.3796,91.97,92.1837,88800.0
2015-01-05 11:00:00,103.53,103.54,103.19,103.19,92600.0,92.1837,92.1926,91.881,91.881,92600.0
2015-01-05 11:30:00,103.16,103.2,102.75,102.8,96000.0,91.8543,91.8899,91.4892,91.5337,96000.0
2015-01-05 12:00:00,102.81,102.95,102.67,102.72,43800.0,91.5426,91.6673,91.418,91.4625,43800.0
2015-01-05 12:30:00,102.7,103.0,102.64,102.79,158900.0,91.4447,91.7118,91.3912,91.5248,158900.0
2015-01-05 13:00:00,102.8,102.84,102.25,102.27,95600.0,91.5337,91.5693,91.044,91.0618,95600.0
2015-01-05 13:30:00,102.27,102.5,102.16,102.43,103300.0,91.0618,91.2666,90.9638,91.2043,103300.0
2015-01-05 14:00:00,102.43,102.9,102.11,102.22,87800.0,91.2043,91.6227,90.9193,91.0173,87800.0
2015-01-05 14:30:00,102.23,102.31,101.94,102.03,83200.0,91.0262,91.0974,90.768,90.8481,83200.0
2015-01-05 15:00:00,102.01,102.19,101.96,102.11,143300.0,90.8303,90.9906,90.7858,90.9193,143300.0
2015-01-05 15:30:00,102.12,102.23,101.97,102.02,265400.0,90.9282,91.0262,90.7947,90.8392,265400.0
2015-01-06 09:30:00,101.69,101.73,99.9,99.98,299900.0,90.5454,90.581,88.9515,89.0228,299900.0
2015-01-06 10:00:00,99.98,100.0,99.33,99.94,221000.0,89.0228,89.0406,88.444,88.9871,221000.0
2015-01-06 10:30:00,99.94,99.95,99.15,99.16,126700.0,88.9871,88.996,88.2837,88.2926,126700.0
2015-01-06 11:00:00,99.14,99.17,98.34,98.43,207800.0,88.2748,88.3015,87.5625,87.6426,207800.0
2015-01-06 11:30:00,98.38,98.41,97.78,98.08,264700.0,87.5981,87.6248,87.0639,87.331,264700.0
2015-01-06 12:00:00,98.09,98.32,97.87,98.32,321400.0,87.3399,87.5447,87.144,87.5447,321400.0
2015-01-06 12:30:00,98.3,98.9,98.27,98.88,219100.0,87.5269,88.0611,87.5002,88.0433,219100.0
2015-01-06 13:00:00,98.88,98.96,98.58,98.9,165000.0,88.0433,88.1145,87.7762,88.0611,165000.0
2015-01-06 13:30:00,98.88,99.02,98.71,99.02,139700.0,88.0433,88.168,87.8919,88.168,139700.0
2015-01-06 14:00:00,99.0,99.41,98.87,99.39,124900.0,88.1502,88.5152,88.0344,88.4974,124900.0
2015-01-06 14:30:00,99.41,99.64,99.31,99.52,137100.0,88.5152,88.72,88.4262,88.6132,137100.0
2015-01-06 15:00:00,99.52,99.85,99.44,99.84,200100.0,88.6132,88.907,88.5419,88.8981,200100.0
2015-01-06 15:30:00,99.83,99.84,98.94,98.97,342500.0,88.8892,88.8981,88.0967,88.1235,342500.0
2015-01-07 09:30:00,99.94,100.64,99.49,99.72,289000.0,88.9871,89.6104,88.5865,88.7913,289000.0
2015-01-07 10:00:00,99.72,100.04,99.52,99.57,164000.0,88.7913,89.0762,88.6132,88.6577,164000.0
2015-01-07 10:30:00,99.55,99.6,99.08,99.5,181600.0,88.6399,88.6844,88.2214,88.5954,181600.0
2015-01-07 11:00:00,99.51,99.65,99.08,99.36,199000.0,88.6043,88.7289,88.2214,88.4707,199000.0
2015-01-07 11:30:00,99.37,100.31,99.37,100.13,144900.0,88.4796,89.3166,88.4796,89.1563,144900.0
2015-01-07 12:00:00,100.14,100.64,100.01,100.23,86100.0,89.1652,89.6104,89.0495,89.2454,86100.0
2015-01-07 12:30:00,100.24,100.28,99.89,99.94,65100.0,89.2543,89.2899,88.9426,88.9871,65100.0
2015-01-07 13:00:00,99.94,100.19,99.82,99.95,72900.0,88.9871,89.2097,88.8803,88.996,72900.0
2015-01-07 13:30:00,99.97,100.31,99.97,100.12,70300.0,89.0139,89.3166,89.0139,89.1474,70300.0
2015-01-07 14:00:00,100.13,100.31,99.97,100.07,89000.0,89.1563,89.3166,89.0139,89.1029,89000.0
2015-01-07 14:30:00,100.06,100.48,100.06,100.26,120900.0,89.094,89.468,89.094,89.2721,120900.0
2015-01-07 15:00:00,100.28,100.49,100.23,100.45,120500.0,89.2899,89.4769,89.2454,89.4413,120500.0
2015-01-07 15:30:00,100.44,100.48,100.19,100.34,303900.0,89.4323,89.468,89.2097,89.3433,303900.0
2015-01-08 09:30:00,101.46,102.33,101.37,102.03,143900.0,90.3406,91.1152,90.2604,90.8481,143900.0
2015-01-08 10:00:00,102.11,102.46,102.04,102.35,197100.0,90.9193,91.231,90.857,91.133,197100.0
2015-01-08 10:30:00,102.35,103.11,102.34,103.03,201500.0,91.133,91.8097,91.1241,91.7385,201500.0
2015-01-08 11:00:00,103.05,103.16,102.67,102.72,122900.0,91.7563,91.8543,91.418,91.4625,122900.0
2015-01-08 11:30:00,102.75,102.83,102.66,102.71,52500.0,91.4892,91.5604,91.409,91.4536,52500.0
2015-01-08 12:00:00,102.71,102.73,102.51,102.66,56700.0,91.4536,91.4714,91.2755,91.409,56700.0
2015-01-08 12:30:00,102.67,102.82,102.61,102.78,65800.0,91.418,91.5515,91.3645,91.5159,65800.0
2015-01-08 13:00:00,102.77,102.92,102.71,102.86,57600.0,91.507,91.6406,91.4536,91.5871,57600.0
2015-01-08 13:30:00,102.85,102.93,102.69,102.73,46700.0,91.5782,91.6495,91.4358,91.4714,46700.0
2015-01-08 14:00:00,102.73,102.73,102.27,102.55,103900.0,91.4714,91.4714,91.0618,91.3111,103900.0
2015-01-08 14:30:00,102.59,102.75,102.46,102.49,111500.0,91.3467,91.4892,91.231,91.2577,111500.0
2015-01-08 15:00:00,102.49,102.79,102.46,102.79,105200.0,91.2577,91.5248,91.231,91.5248,105200.0
2015-01-08 15:30:00,102.8,102.8,102.44,102.59,198000.0,91.5337,91.5337,91.2132,91.3467,198000.0
2015-01-09 09:30:00,102.56,102.8,101.9,102.06,148800.0,91.32,91.5337,90.7323,90.8748,148800.0
2015-01-09 10:00:00,102.05,102.17,101.59,101.66,129500.0,90.8659,90.9728,90.4563,90.5186,129500.0
2015-01-09 10:30:00,101.66,101.75,101.28,101.71,104700.0,90.5186,90.5988,90.1803,90.5632,104700.0
2015-01-09 11:00:00,101.69,101.69,101.29,101.37,81200.0,90.5454,90.5454,90.1892,90.2604,81200.0
2015-01-09 11:30:00,101.36,101.85,101.33,101.84,45700.0,90.2515,90.6878,90.2248,90.6789,45700.0
2015-01-09 12:00:00,101.82,102.01,101.75,101.82,32600.0,90.6611,90.8303,90.5988,90.6611,32600.0
2015-01-09 12:30:00,101.8,101.85,101.59,101.6,61700.0,90.6433,90.6878,90.4563,90.4652,61700.0
2015-01-09 13:00:00,101.59,101.87,101.53,101.78,61600.0,90.4563,90.7056,90.4029,90.6255,61600.0
2015-01-09 13:30:00,101.78,102.07,101.76,101.98,58300.0,90.6255,90.8837,90.6077,90.8036,58300.0
2015-01-09 14:00:00,101.96,101.96,101.57,101.57,131400.0,90.7858,90.7858,90.4385,90.4385,131400.0
2015-01-09 14:30:00,101.57,101.6,101.22,101.37,191900.0,90.4385,90.4652,90.1269,90.2604,191900.0
2015-01-09 15:00:00,101.37,101.75,101.32,101.5,66700.0,90.2604,90.5988,90.2159,90.3762,66700.0
2015-01-09 15:30:00,101.5,101.58,101.23,101.35,293200.0,90.3762,90.4474,90.1358,90.2426,293200.0
2015-01-12 09:30:00,101.61,101.75,99.51,99.77,169300.0,90.4741,90.5988,88.6043,88.8358,169300.0
2015-01-12 10:00:00,99.74,100.16,99.56,99.89,127700.0,88.8091,89.183,88.6488,88.9426,127700.0
2015-01-12 10:30:00,99.88,100.52,99.84,100.52,107500.0,88.9337,89.5036,88.8981,89.5036,107500.0
2015-01-12 11:00:00,100.58,100.8,100.53,100.74,254200.0,89.557,89.7529,89.5125,89.6995,254200.0
2015-01-12 11:30:00,100.75,101.05,100.6,100.61,93300.0,89.7084,89.9755,89.5748,89.5837,93300.0
2015-01-12 12:00:00,100.64,101.0,100.63,100.94,113900.0,89.6104,89.931,89.6015,89.8776,113900.0
2015-01-12 12:30:00,100.93,100.94,100.72,100.79,66900.0,89.8686,89.8776,89.6817,89.744,66900.0
2015-01-12 13:00:00,100.78,100.87,100.65,100.65,135600.0,89.7351,89.8152,89.6193,89.6193,135600.0
2015-01-12 13:30:00,100.65,101.08,100.65,100.95,69800.0,89.6193,90.0022,89.6193,89.8865,69800.0
2015-01-12 14:00:00,100.94,101.04,100.74,100.79,147900.0,89.8776,89.9666,89.6995,89.744,147900.0
2015-01-12 14:30:00,100.79,101.01,100.67,101.01,92500.0,89.744,89.9399,89.6371,89.9399,92500.0
2015-01-12 15:00:00,101.01,101.14,100.83,100.9,125000.0,89.9399,90.0556,89.7796,89.8419,125000.0
2015-01-12 15:30:00,100.91,101.14,100.65,100.8,307700.0,89.8508,90.0556,89.6193,89.7529,307700.0
2015-01-13 09:30:00,101.25,102.0,101.05,101.98,134500.0,90.1536,90.8214,89.9755,90.8036,134500.0
2015-01-13 10:00:00,101.97,102.24,101.91,102.0,106200.0,90.7947,91.0351,90.7412,90.8214,106200.0
2015-01-13 10:30:00,101.99,102.13,101.92,101.93,87900.0,90.8125,90.9371,90.7501,90.7591,87900.0
2015-01-13 11:00:00,101.95,102.06,101.78,101.88,131800.0,90.7769,90.8748,90.6255,90.7145,131800.0
2015-01-13 11:30:00,101.9,102.0,101.72,101.87,103100.0,90.7323,90.8214,90.5721,90.7056,103100.0
2015-01-13 12:00:00,101.89,101.98,101.72,101.86,155400.0,90.7234,90.8036,90.5721,90.6967,155400.0
2015-01-13 12:30:00,101.85,102.05,101.63,102.03,56800.0,90.6878,90.8659,90.4919,90.8481,56800.0
2015-01-13 13:00:00,102.03,102.07,101.44,101.48,51100.0,90.8481,90.8837,90.3228,90.3584,51100.0
2015-01-13 13:30:00,101.47,101.48,100.82,100.97,66700.0,90.3495,90.3584,89.7707,89.9043,66700.0
2015-01-13 14:00:00,100.98,101.37,100.88,101.37,154700.0,89.9132,90.2604,89.8241,90.2604,154700.0
2015-01-13 14:30:00,101.34,101.63,101.33,101.33,121400.0,90.2337,90.4919,90.2248,90.2248,121400.0
2015-01-13 15:00:00,101.36,101.73,101.23,101.44,131200.0,90.2515,90.581,90.1358,90.3228,131200.0
2015-01-13 15:30:00,101.46,101.99,101.45,101.91,371700.0,90.3406,90.8125,90.3317,90.7412,371700.0
2015-01-14 09:30:00,100.27,101.39,100.19,100.27,121500.0,89.281,90.2782,89.2097,89.281,121500.0
2015-01-14 10:00:00,100.21,101.04,100.21,101.04,107900.0,89.2276,89.9666,89.2276,89.9666,107900.0
2015-01-14 10:30:00,101.04,101.35,100.78,101.28,93100.0,89.9666,90.2426,89.7351,90.1803,93100.0
2015-01-14 11:00:00,101.25,101.28,100.87,101.0,120000.0,90.1536,90.1803,89.8152,89.931,120000.0
2015-01-14 11:30:00,101.0,101.1,100.54,100.54,101000.0,89.931,90.02,89.5214,89.5214,101000.0
2015-01-14 12:00:00,100.54,100.63,100.31,100.44,74500.0,89.5214,89.6015,89.3166,89.4323,74500.0
2015-01-14 12:30:00,100.47,100.62,100.13,100.3,60800.0,89.4591,89.5926,89.1563,89.3077,60800.0
2015-01-14 13:00:00,100.31,100.45,100.02,100.07,38000.0,89.3166,89.4413,89.0584,89.1029,38000.0
2015-01-14 13:30:00,100.06,100.19,99.95,100.14,97800.0,89.094,89.2097,88.996,89.1652,97800.0
2015-01-14 14:00:00,100.14,101.08,100.1,101.04,69500.0,89.1652,90.0022,89.1296,89.9666,69500.0
2015-01-14 14:30:00,101.04,101.23,100.79,100.86,99000.0,89.9666,90.1358,89.744,89.8063,99000.0
2015-01-14 15:00:00,100.84,101.35,100.82,101.25,171200.0,89.7885,90.2426,89.7707,90.1536,171200.0
2015-01-14 15:30:00,101.24,101.42,100.92,101.32,194000.0,90.1447,90.3049,89.8597,90.2159,194000.0
2015-01-15 09:30:00,101.73,102.04,101.05,101.18,72900.0,90.581,90.857,89.9755,90.0912,72900.0
2015-01-15 10:00:00,101.18,102.07,101.07,102.02,53200.0,90.0912,90.8837,89.9933,90.8392,53200.0
2015-01-15 10:30:00,102.04,102.4,101.79,101.85,89500.0,90.857,91.1775,90.6344,90.6878,89500.0
2015-01-15 11:00:00,101.87,102.02,101.56,101.59,50800.0,90.7056,90.8392,90.4296,90.4563,50800.0
2015-01-15 11:30:00,101.58,101.87,101.46,101.61,41300.0,90.4474,90.7056,90.3406,90.4741,41300.0
2015-01-15 12:00:00,101.61,101.71,101.4,101.55,38700.0,90.4741,90.5632,90.2871,90.4207,38700.0
2015-01-15 12:30:00,101.52,101.52,101.12,101.32,65300.0,90.394,90.394,90.0378,90.2159,65300.0
2015-01-15 13:00:00,101.3,101.62,101.21,101.21,40200.0,90.1981,90.483,90.118,90.118,40200.0
2015-01-15 13:30:00,101.2,101.47,101.11,101.29,64600.0,90.1091,90.3495,90.0289,90.1892,64600.0
2015-01-15 14:00:00,101.31,101.34,101.1,101.17,69000.0,90.207,90.2337,90.02,90.0823,69000.0
2015-01-15 14:30:00,101.17,101.59,101.12,101.54,133600.0,90.0823,90.4563,90.0378,90.4118,133600.0
2015-01-15 15:00:00,101.52,101.57,100.94,101.18,138200.0,90.394,90.4385,89.8776,90.0912,138200.0
2015-01-15 15:30:00,101.17,101.23,100.65,100.68,303000.0,90.0823,90.1358,89.6193,89.646,303000.0
2015-01-16 09:30:00,100.94,101.85,100.74,100.91,217600.0,89.8776,90.6878,89.6995,89.8508,217600.0
2015-01-16 10:00:00,100.92,101.37,100.52,100.98,99000.0,89.8597,90.2604,89.5036,89.9132,99000.0
2015-01-16 10:30:00,100.97,101.39,100.91,101.37,137200.0,89.9043,90.2782,89.8508,90.2604,137200.0
2015-01-16 11:00:00,101.39,101.73,101.32,101.47,81100.0,90.2782,90.581,90.2159,90.3495,81100.0
2015-01-16 11:30:00,101.48,102.02,101.48,101.53,112900.0,90.3584,90.8392,90.3584,90.4029,112900.0
2015-01-16 12:00:00,101.54,101.78,101.51,101.64,49600.0,90.4118,90.6255,90.3851,90.5008,49600.0
2015-01-16 12:30:00,101.63,102.2,101.63,102.03,71500.0,90.4919,90.9995,90.4919,90.8481,71500.0
2015-01-16 13:00:00,102.02,102.14,101.75,101.84,97300.0,90.8392,90.946,90.5988,90.6789,97300.0
2015-01-16 13:30:00,101.84,102.01,101.83,101.96,78500.0,90.6789,90.8303,90.67,90.7858,78500.0
2015-01-16 14:00:00,101.95,101.96,101.62,101.8,104400.0,90.7769,90.7858,90.483,90.6433,104400.0
2015-01-16 14:30:00,101.79,101.84,101.56,101.72,89000.0,90.6344,90.6789,90.4296,90.5721,89000.0
2015-01-16 15:00:00,101.71,101.95,101.58,101.87,119900.0,90.5632,90.7769,90.4474,90.7056,119900.0
2015-01-16 15:30:00,101.86,102.39,101.84,102.21,189600.0,90.6967,91.1686,90.6789,91.0084,189600.0
2015-01-20 09:30:00,102.99,103.48,101.46,101.6,188000.0,91.7029,92.1392,90.3406,90.4652,188000.0
2015-01-20 10:00:00,101.58,102.44,101.53,102.37,85300.0,90.4474,91.2132,90.4029,91.1508,85300.0
2015-01-20 10:30:00,102.34,102.38,101.95,101.98,147700.0,91.1241,91.1597,90.7769,90.8036,147700.0
2015-01-20 11:00:00,101.97,102.09,101.68,101.94,92200.0,90.7947,90.9015,90.5365,90.768,92200.0
2015-01-20 11:30:00,101.92,102.09,101.44,101.46,65500.0,90.7501,90.9015,90.3228,90.3406,65500.0
2015-01-20 12:00:00,101.5,101.94,101.37,101.88,49400.0,90.3762,90.768,90.2604,90.7145,49400.0
2015-01-20 12:30:00,101.9,101.97,101.73,101.89,41600.0,90.7323,90.7947,90.581,90.7234,41600.0
2015-01-20 13:00:00,101.9,102.14,101.76,102.02,47800.0,90.7323,90.946,90.6077,90.8392,47800.0
2015-01-20 13:30:00,102.02,102.07,101.75,101.8,66000.0,90.8392,90.8837,90.5988,90.6433,66000.0
2015-01-20 14:00:00,101.81,102.13,101.8,101.91,106300.0,90.6522,90.9371,90.6433,90.7412,106300.0
2015-01-20 14:30:00,101.89,102.34,101.89,102.18,112900.0,90.7234,91.1241,90.7234,90.9817,112900.0
2015-01-20 15:00:00,102.18,102.58,102.1,102.57,205600.0,90.9817,91.3378,90.9104,91.3289,205600.0
2015-01-20 15:30:00,102.57,102.67,102.43,102.53,313800.0,91.3289,91.418,91.2043,91.2933,313800.0
2015-01-21 09:30:00,102.4,103.32,101.8,102.89,147100.0,91.1775,91.9967,90.6433,91.6138,147100.0
2015-01-21 10:00:00,102.92,103.39,102.86,103.2,71500.0,91.6406,92.059,91.5871,91.8899,71500.0
2015-01-21 10:30:00,103.19,103.56,102.97,103.34,70000.0,91.881,92.2104,91.6851,92.0145,70000.0
2015-01-21 11:00:00,103.36,103.83,103.22,103.59,173100.0,92.0323,92.4508,91.9077,92.2371,173100.0
2015-01-21 11:30:00,103.6,103.7,103.27,103.61,51900.0,92.246,92.3351,91.9522,92.2549,51900.0
2015-01-21 12:00:00,103.58,103.69,103.48,103.66,41300.0,92.2282,92.3262,92.1392,92.2995,41300.0
2015-01-21 12:30:00,103.69,103.69,103.23,103.32,44000.0,92.3262,92.3262,91.9166,91.9967,44000.0
2015-01-21 13:00:00,103.31,103.56,103.04,103.09,56200.0,91.9878,92.2104,91.7474,91.7919,56200.0
2015-01-21 13:30:00,103.09,103.27,102.98,103.2,77500.0,91.7919,91.9522,91.694,91.8899,77500.0
2015-01-21 14:00:00,103.18,103.37,103.1,103.26,155600.0,91.8721,92.0412,91.8008,91.9433,155600.0
2015-01-21 14:30:00,103.26,103.77,103.21,103.7,119800.0,91.9433,92.3974,91.8988,92.3351,119800.0
2015-01-21 15:00:00,103.71,103.86,103.49,103.79,96000.0,92.344,92.4775,92.1481,92.4152,96000.0
2015-01-21 15:30:00,103.78,104.05,103.76,104.01,321100.0,92.4063,92.6467,92.3885,92.6111,321100.0
2015-01-22 09:30:00,104.75,105.19,104.28,105.08,162100.0,93.27,93.6618,92.8515,93.5638,162100.0
2015-01-22 10:00:00,105.04,105.77,105.04,105.59,151400.0,93.5282,94.1782,93.5282,94.0179,151400.0
2015-01-22 10:30:00,105.54,105.97,105.41,105.89,97600.0,93.9734,94.3563,93.8577,94.2851,97600.0
2015-01-22 11:00:00,105.88,105.94,105.14,105.26,117200.0,94.2762,94.3296,93.6173,93.7241,117200.0
2015-01-22 11:30:00,105.26,105.31,104.85,105.11,76500.0,93.7241,93.7686,93.359,93.5905,76500.0
2015-01-22 12:00:00,105.11,105.17,104.94,105.01,58300.0,93.5905,93.644,93.4392,93.5015,58300.0
2015-01-22 12:30:00,105.05,105.1,104.9,104.99,83700.0,93.5371,93.5816,93.4036,93.4837,83700.0
2015-01-22 13:00:00,104.99,105.09,104.83,104.84,49100.0,93.4837,93.5727,93.3412,93.3501,49100.0
2015-01-22 13:30:00,104.84,105.21,104.84,105.15,74300.0,93.3501,93.6796,93.3501,93.6262,74300.0
2015-01-22 14:00:00,105.15,105.47,105.14,105.47,68600.0,93.6262,93.9111,93.6173,93.9111,68600.0
2015-01-22 14:30:00,105.48,106.06,105.48,106.03,79600.0,93.92,94.4364,93.92,94.4097,79600.0
2015-01-22 15:00:00,106.02,106.2,106.02,106.18,113700.0,94.4008,94.5611,94.4008,94.5433,113700.0
2015-01-22 15:30:00,106.18,106.44,106.13,106.3,341000.0,94.5433,94.7748,94.4988,94.6501,341000.0
2015-01-23 09:30:00,106.45,107.12,105.98,106.26,234300.0,94.7837,95.3803,94.3652,94.6145,234300.0
2015-01-23 10:00:00,106.28,106.51,106.01,106.35,114600.0,94.6323,94.8371,94.3919,94.6946,114600.0
2015-01-23 10:30:00,106.35,106.39,105.77,106.2,78500.0,94.6946,94.7303,94.1782,94.5611,78500.0
2015-01-23 11:00:00,106.23,106.74,106.15,106.72,118300.0,94.5878,95.0419,94.5166,95.0241,118300.0
2015-01-23 11:30:00,106.74,106.94,106.48,106.86,121600.0,95.0419,95.22,94.8104,95.1488,121600.0
2015-01-23 12:00:00,106.88,107.19,106.79,106.95,98400.0,95.1666,95.4426,95.0864,95.2289,98400.0
2015-01-23 12:30:00,106.92,107.17,106.68,106.84,97400.0,95.2022,95.4248,94.9885,95.1309,97400.0
2015-01-23 13:00:00,106.85,106.94,106.65,106.84,101700.0,95.1398,95.22,94.9618,95.1309,101700.0
2015-01-23 13:30:00,106.84,107.11,106.82,106.89,80600.0,95.1309,95.3714,95.1131,95.1755,80600.0
2015-01-23 14:00:00,106.86,106.87,106.57,106.64,66800.0,95.1488,95.1577,94.8905,94.9529,66800.0
2015-01-23 14:30:00,106.64,106.7,106.33,106.42,58700.0,94.9529,95.0063,94.6768,94.757,58700.0
2015-01-23 15:00:00,106.4,106.42,106.04,106.12,105900.0,94.7392,94.757,94.4186,94.4899,105900.0
2015-01-23 15:30:00,106.13,106.15,105.82,105.87,204400.0,94.4988,94.5166,94.2227,94.2673,204400.0
2015-01-26 09:30:00,106.01,106.25,105.42,105.76,142800.0,94.3919,94.6056,93.8666,94.1693,142800.0
2015-01-26 10:00:00,105.76,106.02,105.72,105.81,123400.0,94.1693,94.4008,94.1337,94.2138,123400.0
2015-01-26 10:30:00,105.81,106.32,105.81,106.21,143400.0,94.2138,94.6679,94.2138,94.57,143400.0
2015-01-26 11:00:00,106.2,106.69,106.2,106.42,131300.0,94.5611,94.9974,94.5611,94.757,131300.0
2015-01-26 11:30:00,106.4,106.68,106.39,106.65,75800.0,94.7392,94.9885,94.7303,94.9618,75800.0
2015-01-26 12:00:00,106.65,106.95,106.65,106.85,109800.0,94.9618,95.2289,94.9618,95.1398,109800.0
2015-01-26 12:30:00,106.87,107.03,106.78,107.03,63100.0,95.1577,95.3001,95.0775,95.3001,63100.0
2015-01-26 13:00:00,107.02,107.04,106.65,106.74,127700.0,95.2912,95.309,94.9618,95.0419,127700.0
2015-01-26 13:30:00,106.73,106.99,106.73,106.9,104000.0,95.033,95.2645,95.033,95.1844,104000.0
2015-01-26 14:00:00,106.9,106.97,106.63,106.78,137600.0,95.1844,95.2467,94.944,95.0775,137600.0
2015-01-26 14:30:00,106.8,106.86,106.54,106.64,121100.0,95.0953,95.1488,94.8638,94.9529,121100.0
2015-01-26 15:00:00,106.64,106.86,106.51,106.86,102500.0,94.9529,95.1488,94.8371,95.1488,102500.0
2015-01-26 15:30:00,106.87,107.06,106.79,107.01,247600.0,95.1577,95.3268,95.0864,95.2823,247600.0
2015-01-27 09:30:00,105.64,106.21,105.54,105.83,159600.0,94.0625,94.57,93.9734,94.2316,159600.0
2015-01-27 10:00:00,105.83,106.43,105.78,106.19,110500.0,94.2316,94.7659,94.1871,94.5522,110500.0
2015-01-27 10:30:00,106.16,106.17,105.74,105.95,125600.0,94.5255,94.5344,94.1515,94.3385,125600.0
2015-01-27 11:00:00,105.94,106.38,105.83,106.33,102300.0,94.3296,94.7214,94.2316,94.6768,102300.0
2015-01-27 11:30:00,106.32,106.63,106.25,106.51,60800.0,94.6679,94.944,94.6056,94.8371,60800.0
2015-01-27 12:00:00,106.5,106.86,106.35,106.83,52200.0,94.8282,95.1488,94.6946,95.122,52200.0
2015-01-27 12:30:00,106.81,106.9,106.62,106.87,46700.0,95.1042,95.1844,94.9351,95.1577,46700.0
2015-01-27 13:00:00,106.89,107.39,106.77,107.31,54500.0,95.1755,95.6207,95.0686,95.5494,54500.0
2015-01-27 13:30:00,107.34,107.35,106.92,106.97,67700.0,95.5761,95.5851,95.2022,95.2467,67700.0
2015-01-27 14:00:00,106.97,107.44,106.97,107.35,76700.0,95.2467,95.6652,95.2467,95.5851,76700.0
2015-01-27 14:30:00,107.36,107.36,106.95,106.98,61700.0,95.594,95.594,95.2289,95.2556,61700.0
2015-01-27 15:00:00,106.96,107.05,106.45,106.46,64400.0,95.2378,95.3179,94.7837,94.7926,64400.0
2015-01-27 15:30:00,106.45,106.73,106.42,106.51,199400.0,94.7837,95.033,94.757,94.8371,199400.0
2015-01-28 09:30:00,106.96,106.96,106.11,106.39,122900.0,95.2378,95.2378,94.4809,94.7303,122900.0
2015-01-28 10:00:00,106.38,106.53,105.88,105.99,112100.0,94.7214,94.8549,94.2762,94.3741,112100.0
2015-01-28 10:30:00,106.0,106.08,105.25,105.3,117300.0,94.383,94.4542,93.7152,93.7597,117300.0
2015-01-28 11:00:00,105.29,105.7,105.17,105.29,76600.0,93.7508,94.1159,93.644,93.7508,76600.0
2015-01-28 11:30:00,105.33,105.45,105.14,105.28,67400.0,93.7864,93.8933,93.6173,93.7419,67400.0
2015-01-28 12:00:00,105.36,105.47,105.08,105.29,161400.0,93.8131,93.9111,93.5638,93.7508,161400.0
2015-01-28 12:30:00,105.3,105.32,105.03,105.06,36500.0,93.7597,93.7775,93.5193,93.546,36500.0
2015-01-28 13:00:00,105.06,105.06,104.68,104.69,55900.0,93.546,93.546,93.2077,93.2166,55900.0
2015-01-28 13:30:00,104.69,104.96,104.55,104.58,54300.0,93.2166,93.457,93.0919,93.1186,54300.0
2015-01-28 14:00:00,104.59,105.05,104.05,104.1,85900.0,93.1275,93.5371,92.6467,92.6912,85900.0
2015-01-28 14:30:00,104.13,104.45,103.91,104.29,87600.0,92.7179,93.0029,92.5221,92.8604,87600.0
2015-01-28 15:00:00,104.29,104.48,103.91,104.03,114900.0,92.8604,93.0296,92.5221,92.6289,114900.0
2015-01-28 15:30:00,104.03,104.04,103.54,103.62,238500.0,92.6289,92.6378,92.1926,92.2638,238500.0
2015-01-29 09:30:00,103.46,103.86,103.09,103.67,143000.0,92.1214,92.4775,91.7919,92.3084,143000.0
2015-01-29 10:00:00,103.72,103.73,103.1,103.4,138700.0,92.3529,92.3618,91.8008,92.0679,138700.0
2015-01-29 10:30:00,103.39,103.43,102.45,103.13,115900.0,92.059,92.0947,91.2221,91.8275,115900.0
2015-01-29 11:00:00,103.15,103.24,102.95,103.2,108400.0,91.8453,91.9255,91.6673,91.8899,108400.0
2015-01-29 11:30:00,103.23,103.58,103.23,103.4,116100.0,91.9166,92.2282,91.9166,92.0679,116100.0
2015-01-29 12:00:00,103.4,103.78,103.36,103.5,160200.0,92.0679,92.4063,92.0323,92.157,160200.0
2015-01-29 12:30:00,103.5,103.64,103.44,103.56,173600.0,92.157,92.2816,92.1036,92.2104,173600.0
2015-01-29 13:00:00,103.59,103.87,103.47,103.87,119700.0,92.2371,92.4864,92.1303,92.4864,119700.0
2015-01-29 13:30:00,103.84,104.11,103.64,103.94,171700.0,92.4597,92.7001,92.2816,92.5488,171700.0
2015-01-29 14:00:00,103.94,104.28,103.86,104.28,68000.0,92.5488,92.8515,92.4775,92.8515,68000.0
2015-01-29 14:30:00,104.3,104.34,104.04,104.13,89200.0,92.8693,92.9049,92.6378,92.7179,89200.0
2015-01-29 15:00:00,104.13,104.58,104.09,104.45,122300.0,92.7179,93.1186,92.6823,93.0029,122300.0
2015-01-29 15:30:00,104.46,104.65,104.26,104.4,183300.0,93.0118,93.181,92.8337,92.9584,183300.0
2015-01-30 09:30:00,103.02,103.92,103.02,103.6,350600.0,91.7296,92.531,91.7296,92.246,350600.0
2015-01-30 10:00:00,103.56,103.69,103.37,103.42,103000.0,92.2104,92.3262,92.0412,92.0858,103000.0
2015-01-30 10:30:00,103.43,103.8,103.13,103.38,122500.0,92.0947,92.4241,91.8275,92.0501,122500.0
2015-01-30 11:00:00,103.42,103.61,103.12,103.42,114000.0,92.0858,92.2549,91.8186,92.0858,114000.0
2015-01-30 11:30:00,103.39,103.67,103.27,103.49,79300.0,92.059,92.3084,91.9522,92.1481,79300.0
2015-01-30 12:00:00,103.51,103.97,103.51,103.8,104300.0,92.1659,92.5755,92.1659,92.4241,104300.0
2015-01-30 12:30:00,103.83,103.87,103.35,103.38,64300.0,92.4508,92.4864,92.0234,92.0501,64300.0
2015-01-30 13:00:00,103.41,103.79,103.41,103.79,89600.0,92.0769,92.4152,92.0769,92.4152,89600.0
2015-01-30 13:30:00,103.77,104.17,103.66,104.13,81600.0,92.3974,92.7536,92.2995,92.7179,81600.0
2015-01-30 14:00:00,104.14,104.59,103.92,104.59,146600.0,92.7268,93.1275,92.531,93.1275,146600.0
2015-01-30 14:30:00,104.59,104.64,103.87,103.97,117500.0,93.1275,93.1721,92.4864,92.5755,117500.0
2015-01-30 15:00:00,103.96,104.09,103.57,103.97,152700.0,92.5666,92.6823,92.2193,92.5755,152700.0
2015-01-30 15:30:00,103.95,104.02,103.49,103.74,465900.0,92.5577,92.62,92.1481,92.3707,465900.0
2015-02-02 09:30:00,102.53,104.34,101.57,103.7,250900.0,91.2933,92.9049,90.4385,92.3351,250900.0
2015-02-02 10:00:00,103.71,103.72,103.25,103.4,190200.0,92.344,92.3529,91.9344,92.0679,190200.0
2015-02-02 10:30:00,103.4,103.44,102.75,102.81,123300.0,92.0679,92.1036,91.4892,91.5426,123300.0
2015-02-02 11:00:00,102.82,103.39,102.82,103.39,122400.0,91.5515,92.059,91.5515,92.059,122400.0
2015-02-02 11:30:00,103.43,103.6,103.12,103.26,139700.0,92.0947,92.246,91.8186,91.9433,139700.0
2015-02-02 12:00:00,103.28,103.37,102.81,102.91,67800.0,91.9611,92.0412,91.5426,91.6317,67800.0
2015-02-02 12:30:00,102.9,103.09,102.53,102.57,76800.0,91.6227,91.7919,91.2933,91.3289,76800.0
2015-02-02 13:00:00,102.56,102.59,102.26,102.3,71600.0,91.32,91.3467,91.0529,91.0885,71600.0
2015-02-02 13:30:00,102.29,102.41,101.79,101.96,72600.0,91.0796,91.1864,90.6344,90.7858,72600.0
2015-02-02 14:00:00,101.97,102.57,101.91,102.56,60800.0,90.7947,91.3289,90.7412,91.32,60800.0
2015-02-02 14:30:00,102.56,102.63,102.04,102.24,86000.0,91.32,91.3823,90.857,91.0351,86000.0
2015-02-02 15:00:00,102.23,103.09,102.22,102.92,169300.0,91.0262,91.7919,91.0173,91.6406,169300.0
2015-02-02 15:30:00,102.91,103.67,102.88,103.48,213000.0,91.6317,92.3084,91.6049,92.1392,213000.0
2015-02-03 09:30:00,103.91,104.89,103.79,104.79,124400.0,92.5221,93.3947,92.4152,93.3056,124400.0
2015-02-03 10:00:00,104.83,105.26,104.59,105.21,171700.0,93.3412,93.7241,93.1275,93.6796,171700.0
2015-02-03 10:30:00,105.22,105.25,104.58,104.58,102300.0,93.6885,93.7152,93.1186,93.1186,102300.0
2015-02-03 11:00:00,104.58,105.39,104.58,105.11,96800.0,93.1186,93.8399,93.1186,93.5905,96800.0
2015-02-03 11:30:00,105.09,105.22,104.86,104.95,55500.0,93.5727,93.6885,93.3679,93.4481,55500.0
2015-02-03 12:00:00,104.89,105.24,104.89,105.15,49500.0,93.3947,93.7063,93.3947,93.6262,49500.0
2015-02-03 12:30:00,105.15,105.61,104.97,105.44,88900.0,93.6262,94.0357,93.4659,93.8844,88900.0
2015-02-03 13:00:00,105.45,105.71,105.33,105.61,46900.0,93.8933,94.1248,93.7864,94.0357,46900.0
2015-02-03 13:30:00,105.6,106.02,105.6,106.02,97100.0,94.0268,94.4008,94.0268,94.4008,97100.0
2015-02-03 14:00:00,106.0,106.07,105.64,105.68,69400.0,94.383,94.4453,94.0625,94.0981,69400.0
2015-02-03 14:30:00,105.69,105.88,105.51,105.77,74300.0,94.107,94.2762,93.9467,94.1782,74300.0
2015-02-03 15:00:00,105.79,106.05,105.66,105.98,89700.0,94.196,94.4275,94.0803,94.3652,89700.0
2015-02-03 15:30:00,105.98,106.14,105.79,106.04,185700.0,94.3652,94.5077,94.196,94.4186,185700.0
2015-02-04 09:30:00,106.0,106.0,104.92,105.41,103600.0,94.383,94.383,93.4214,93.8577,103600.0
2015-02-04 10:00:00,105.43,105.67,104.98,105.1,68500.0,93.8755,94.0892,93.4748,93.5816,68500.0
2015-02-04 10:30:00,105.07,105.54,104.88,105.38,74300.0,93.5549,93.9734,93.3858,93.831,74300.0
2015-02-04 11:00:00,105.37,105.69,105.26,105.53,53000.0,93.822,94.107,93.7241,93.9645,53000.0
2015-02-04 11:30:00,105.53,105.66,105.44,105.47,53700.0,93.9645,94.0803,93.8844,93.9111,53700.0
2015-02-04 12:00:00,105.48,105.55,105.1,105.11,34300.0,93.92,93.9823,93.5816,93.5905,34300.0
2015-02-04 12:30:00,105.11,105.16,104.83,105.15,37300.0,93.5905,93.6351,93.3412,93.6262,37300.0
2015-02-04 13:00:00,105.16,105.32,105.1,105.25,34500.0,93.6351,93.7775,93.5816,93.7152,34500.0
2015-02-04 13:30:00,105.25,105.27,104.64,104.83,160600.0,93.7152,93.733,93.1721,93.3412,160600.0
2015-02-04 14:00:00,104.84,105.0,104.66,104.87,61900.0,93.3501,93.4926,93.1899,93.3768,61900.0
2015-02-04 14:30:00,104.88,105.06,104.76,104.98,61300.0,93.3858,93.546,93.2789,93.4748,61300.0
2015-02-04 15:00:00,104.98,105.2,104.78,105.19,102100.0,93.4748,93.6707,93.2967,93.6618,102100.0
2015-02-04 15:30:00,105.19,105.28,104.13,104.41,296800.0,93.6618,93.7419,92.7179,92.9673,296800.0
2015-02-05 09:30:00,105.12,105.57,104.64,105.42,114000.0,93.5994,94.0001,93.1721,93.8666,114000.0
2015-02-05 10:00:00,105.42,106.08,105.25,106.05,94800.0,93.8666,94.4542,93.7152,94.4275,94800.0
2015-02-05 10:30:00,106.02,106.7,105.9,106.31,97600.0,94.4008,95.0063,94.294,94.659,97600.0
2015-02-05 11:00:00,106.28,106.28,105.93,106.06,51300.0,94.6323,94.6323,94.3207,94.4364,51300.0
2015-02-05 11:30:00,106.06,106.3,106.04,106.07,42100.0,94.4364,94.6501,94.4186,94.4453,42100.0
2015-02-05 12:00:00,106.08,106.24,106.02,106.04,27100.0,94.4542,94.5967,94.4008,94.4186,27100.0
2015-02-05 12:30:00,106.05,106.23,105.99,106.03,48900.0,94.4275,94.5878,94.3741,94.4097,48900.0
2015-02-05 13:00:00,106.03,106.3,106.01,106.27,47100.0,94.4097,94.6501,94.3919,94.6234,47100.0
2015-02-05 13:30:00,106.26,106.43,106.2,106.27,63800.0,94.6145,94.7659,94.5611,94.6234,63800.0
2015-02-05 14:00:00,106.26,106.43,106.02,106.27,55300.0,94.6145,94.7659,94.4008,94.6234,55300.0
2015-02-05 14:30:00,106.25,106.4,106.06,106.35,57100.0,94.6056,94.7392,94.4364,94.6946,57100.0
2015-02-05 15:00:00,106.36,106.43,106.14,106.43,78000.0,94.7036,94.7659,94.5077,94.7659,78000.0
2015-02-05 15:30:00,106.42,106.47,106.25,106.38,195400.0,94.757,94.8015,94.6056,94.7214,195400.0
2015-02-06 09:30:00,106.61,107.0,106.49,106.86,111200.0,94.9262,95.2734,94.8193,95.1488,111200.0
2015-02-06 10:00:00,106.87,107.12,106.75,107.04,63900.0,95.1577,95.3803,95.0508,95.309,63900.0
2015-02-06 10:30:00,107.0,107.13,106.78,106.78,134300.0,95.2734,95.3892,95.0775,95.0775,134300.0
2015-02-06 11:00:00,106.79,107.17,106.75,107.1,63200.0,95.0864,95.4248,95.0508,95.3625,63200.0
2015-02-06 11:30:00,107.07,107.23,106.87,107.16,46800.0,95.3357,95.4782,95.1577,95.4159,46800.0
2015-02-06 12:00:00,107.18,107.35,107.1,107.16,53900.0,95.4337,95.5851,95.3625,95.4159,53900.0
2015-02-06 12:30:00,107.16,107.28,106.88,107.05,35600.0,95.4159,95.5227,95.1666,95.3179,35600.0
2015-02-06 13:00:00,107.06,107.07,106.4,106.53,29800.0,95.3268,95.3357,94.7392,94.8549,29800.0
2015-02-06 13:30:00,106.53,106.79,106.41,106.7,39500.0,94.8549,95.0864,94.7481,95.0063,39500.0
2015-02-06 14:00:00,106.73,106.91,106.62,106.82,44500.0,95.033,95.1933,94.9351,95.1131,44500.0
2015-02-06 14:30:00,106.82,106.99,106.73,106.75,40500.0,95.1131,95.2645,95.033,95.0508,40500.0
2015-02-06 15:00:00,106.74,106.74,106.39,106.46,68400.0,95.0419,95.0419,94.7303,94.7926,68400.0
2015-02-06 15:30:00,106.43,106.67,106.35,106.67,134500.0,94.7659,94.9796,94.6946,94.9796,134500.0
2015-02-09 09:30:00,106.59,107.38,106.54,107.07,90400.0,94.9083,95.6118,94.8638,95.3357,90400.0
2015-02-09 10:00:00,107.1,107.11,106.73,106.93,60500.0,95.3625,95.3714,95.033,95.2111,60500.0
2015-02-09 10:30:00,106.92,107.19,106.87,106.92,62000.0,95.2022,95.4426,95.1577,95.2022,62000.0
2015-02-09 11:00:00,106.93,107.22,106.93,107.18,67800.0,95.2111,95.4693,95.2111,95.4337,67800.0
2015-02-09 11:30:00,107.19,107.31,107.12,107.21,73100.0,95.4426,95.5494,95.3803,95.4604,73100.0
2015-02-09 12:00:00,107.19,107.39,107.12,107.29,49200.0,95.4426,95.6207,95.3803,95.5316,49200.0
2015-02-09 12:30:00,107.3,107.34,107.16,107.18,65500.0,95.5405,95.5761,95.4159,95.4337,65500.0
2015-02-09 13:00:00,107.17,107.35,107.16,107.18,106200.0,95.4248,95.5851,95.4159,95.4337,106200.0
2015-02-09 13:30:00,107.15,107.25,106.83,107.23,60500.0,95.407,95.496,95.122,95.4782,60500.0
2015-02-09 14:00:00,107.24,107.34,107.06,107.08,63800.0,95.4871,95.5761,95.3268,95.3446,63800.0
2015-02-09 14:30:00,107.09,107.44,107.07,107.18,71700.0,95.3535,95.6652,95.3357,95.4337,71700.0
2015-02-09 15:00:00,107.14,107.17,106.83,107.16,100500.0,95.3981,95.4248,95.122,95.4159,100500.0
2015-02-09 15:30:00,107.16,107.36,106.98,107.26,199700.0,95.4159,95.594,95.2556,95.5049,199700.0
2015-02-10 09:30:00,107.61,108.07,107.27,107.34,127500.0,95.8166,96.2261,95.5138,95.5761,127500.0
2015-02-10 10:00:00,107.35,107.7,107.16,107.24,38400.0,95.5851,95.8967,95.4159,95.4871,38400.0
2015-02-10 10:30:00,107.24,107.38,106.81,106.94,104300.0,95.4871,95.6118,95.1042,95.22,104300.0
2015-02-10 11:00:00,106.92,107.27,106.76,107.23,49300.0,95.2022,95.5138,95.0597,95.4782,49300.0
2015-02-10 11:30:00,107.23,107.5,107.23,107.44,45000.0,95.4782,95.7186,95.4782,95.6652,45000.0
2015-02-10 12:00:00,107.47,107.74,107.3,107.52,40500.0,95.6919,95.9323,95.5405,95.7364,40500.0
2015-02-10 12:30:00,107.53,107.6,107.41,107.49,53400.0,95.7453,95.8077,95.6385,95.7097,53400.0
2015-02-10 13:00:00,107.51,107.65,107.5,107.63,37400.0,95.7275,95.8522,95.7186,95.8344,37400.0
2015-02-10 13:30:00,107.62,107.75,107.55,107.57,55500.0,95.8255,95.9412,95.7631,95.7809,55500.0
2015-02-10 14:00:00,107.59,107.85,107.58,107.82,85600.0,95.7987,96.0303,95.7898,96.0035,85600.0
2015-02-10 14:30:00,107.81,108.2,107.76,108.2,78900.0,95.9946,96.3419,95.9501,96.3419,78900.0
2015-02-10 15:00:00,108.19,108.26,108.05,108.22,85800.0,96.333,96.3953,96.2083,96.3597,85800.0
2015-02-10 15:30:00,108.24,108.34,108.14,108.34,241700.0,96.3775,96.4666,96.2885,96.4666,241700.0
2015-02-11 09:30:00,108.25,108.69,107.88,108.37,181000.0,96.3864,96.7782,96.057,96.4933,181000.0
2015-02-11 10:00:00,108.38,108.42,107.94,108.38,115900.0,96.5022,96.5378,96.1104,96.5022,115900.0
2015-02-11 10:30:00,108.35,108.51,108.27,108.46,105800.0,96.4755,96.6179,96.4042,96.5734,105800.0
2015-02-11 11:00:00,108.46,108.84,108.44,108.63,83500.0,96.5734,96.9118,96.5556,96.7248,83500.0
2015-02-11 11:30:00,108.61,108.97,108.42,108.7,81500.0,96.707,97.0275,96.5378,96.7871,81500.0
2015-02-11 12:00:00,108.69,109.28,108.63,109.19,157800.0,96.7782,97.3035,96.7248,97.2234,157800.0
2015-02-11 12:30:00,109.17,109.21,108.93,108.98,87600.0,97.2056,97.2412,96.9919,97.0364,87600.0
2015-02-11 13:00:00,108.98,109.27,108.93,109.26,133100.0,97.0364,97.2946,96.9919,97.2857,133100.0
2015-02-11 13:30:00,109.26,109.44,108.93,109.3,108400.0,97.2857,97.446,96.9919,97.3213,108400.0
2015-02-11 14:00:00,109.3,109.47,109.18,109.27,89700.0,97.3213,97.4727,97.2145,97.2946,89700.0
2015-02-11 14:30:00,109.26,109.53,109.24,109.41,59700.0,97.2857,97.5261,97.2679,97.4193,59700.0
2015-02-11 15:00:00,109.43,109.81,109.32,109.65,136500.0,97.4371,97.7755,97.3392,97.633,136500.0
2015-02-11 15:30:00,109.65,109.66,109.11,109.33,231300.0,97.633,97.6419,97.1522,97.3481,231300.0
2015-02-12 09:30:00,110.05,110.41,109.62,110.41,105700.0,97.9891,98.3097,97.6063,98.3097,105700.0
2015-02-12 10:00:00,110.39,110.99,110.34,110.63,124700.0,98.2919,98.8261,98.2474,98.5056,124700.0
2015-02-12 10:30:00,110.62,111.16,110.52,111.07,139700.0,98.4967,98.9775,98.4076,98.8974,139700.0
2015-02-12 11:00:00,111.08,111.13,110.67,110.75,139300.0,98.9063,98.9508,98.5412,98.6124,139300.0
2015-02-12 11:30:00,110.76,111.0,110.66,110.68,77000.0,98.6213,98.835,98.5323,98.5501,77000.0
2015-02-12 12:00:00,110.67,110.95,110.67,110.77,52000.0,98.5412,98.7905,98.5412,98.6302,52000.0
2015-02-12 12:30:00,110.77,110.87,110.68,110.77,53200.0,98.6302,98.7193,98.5501,98.6302,53200.0
2015-02-12 13:00:00,110.76,111.06,110.71,111.03,62800.0,98.6213,98.8885,98.5768,98.8617,62800.0
2015-02-12 13:30:00,110.99,111.04,110.72,110.76,53600.0,98.8261,98.8706,98.5857,98.6213,53600.0
2015-02-12 14:00:00,110.75,110.81,110.6,110.6,89000.0,98.6124,98.6659,98.4789,98.4789,89000.0
2015-02-12 14:30:00,110.58,111.01,110.58,111.01,97400.0,98.4611,98.8439,98.4611,98.8439,97400.0
2015-02-12 15:00:00,111.05,111.05,110.82,110.82,77800.0,98.8796,98.8796,98.6748,98.6748,77800.0
2015-02-12 15:30:00,110.82,110.86,110.69,110.76,191500.0,98.6748,98.7104,98.559,98.6213,191500.0
2015-02-13 09:30:00,111.02,111.75,110.62,111.73,114100.0,98.8528,99.5028,98.4967,99.485,114100.0
2015-02-13 10:00:00,111.7,112.1,111.63,111.66,100800.0,99.4583,99.8145,99.396,99.4227,100800.0
2015-02-13 10:30:00,111.64,111.67,111.45,111.54,50100.0,99.4049,99.4316,99.2357,99.3159,50100.0
2015-02-13 11:00:00,111.55,111.72,111.47,111.55,58800.0,99.3248,99.4761,99.2535,99.3248,58800.0
2015-02-13 11:30:00,111.56,111.8,111.53,111.72,73700.0,99.3337,99.5474,99.3069,99.4761,73700.0
2015-02-13 12:00:00,111.7,111.75,111.52,111.6,37400.0,99.4583,99.5028,99.298,99.3693,37400.0
2015-02-13 12:30:00,111.6,111.67,111.4,111.5,68100.0,99.3693,99.4316,99.1912,99.2802,68100.0
2015-02-13 13:00:00,111.5,111.7,111.46,111.46,51300.0,99.2802,99.4583,99.2446,99.2446,51300.0
2015-02-13 13:30:00,111.43,111.43,111.11,111.19,30100.0,99.2179,99.2179,98.933,99.0042,30100.0
2015-02-13 14:00:00,111.18,111.52,111.14,111.42,35500.0,98.9953,99.298,98.9597,99.209,35500.0
2015-02-13 14:30:00,111.44,111.62,111.35,111.62,55000.0,99.2268,99.3871,99.1467,99.3871,55000.0
2015-02-13 15:00:00,111.6,111.78,111.54,111.63,90400.0,99.3693,99.5295,99.3159,99.396,90400.0
2015-02-13 15:30:00,111.62,111.69,111.5,111.64,158000.0,99.3871,99.4494,99.2802,99.4049,158000.0
2015-02-17 09:30:00,111.65,111.93,111.0,111.03,99900.0,99.4138,99.6631,98.835,98.8617,99900.0
2015-02-17 10:00:00,111.07,111.31,110.9,111.3,40300.0,98.8974,99.1111,98.746,99.1022,40300.0
2015-02-17 10:30:00,111.3,111.33,111.13,111.2,81700.0,99.1022,99.1289,98.9508,99.0131,81700.0
2015-02-17 11:00:00,111.21,111.53,111.18,111.47,42300.0,99.022,99.3069,98.9953,99.2535,42300.0
2015-02-17 11:30:00,111.45,111.68,111.43,111.6,32400.0,99.2357,99.4405,99.2179,99.3693,32400.0
2015-02-17 12:00:00,111.62,111.67,111.55,111.57,52600.0,99.3871,99.4316,99.3248,99.3426,52600.0
2015-02-17 12:30:00,111.57,111.79,111.57,111.78,52200.0,99.3426,99.5385,99.3426,99.5295,52200.0
2015-02-17 13:00:00,111.77,111.98,111.74,111.88,38300.0,99.5206,99.7076,99.4939,99.6186,38300.0
2015-02-17 13:30:00,111.88,111.88,111.72,111.84,31900.0,99.6186,99.6186,99.4761,99.583,31900.0
2015-02-17 14:00:00,111.87,111.87,111.63,111.71,38200.0,99.6097,99.6097,99.396,99.4672,38200.0
2015-02-17 14:30:00,111.72,111.81,111.34,111.36,51200.0,99.4761,99.5563,99.1378,99.1556,51200.0
2015-02-17 15:00:00,111.37,111.6,111.29,111.58,70200.0,99.1645,99.3693,99.0933,99.3515,70200.0
2015-02-17 15:30:00,111.57,111.7,111.34,111.67,166100.0,99.3426,99.4583,99.1378,99.4316,166100.0
2015-02-18 09:30:00,111.32,111.32,110.71,111.01,167800.0,99.12,99.12,98.5768,98.8439,167800.0
2015-02-18 10:00:00,110.93,111.06,110.8,110.95,48000.0,98.7727,98.8885,98.657,98.7905,48000.0
2015-02-18 10:30:00,110.93,111.09,110.86,110.88,63900.0,98.7727,98.9152,98.7104,98.7282,63900.0
2015-02-18 11:00:00,110.88,111.31,110.68,111.27,95000.0,98.7282,99.1111,98.5501,99.0754,95000.0
2015-02-18 11:30:00,111.3,111.41,111.09,111.29,74700.0,99.1022,99.2001,98.9152,99.0933,74700.0
2015-02-18 12:00:00,111.27,111.39,110.99,111.09,41600.0,99.0754,99.1823,98.8261,98.9152,41600.0
2015-02-18 12:30:00,111.08,111.15,111.01,111.04,53400.0,98.9063,98.9686,98.8439,98.8706,53400.0
2015-02-18 13:00:00,111.02,111.07,110.9,111.05,79000.0,98.8528,98.8974,98.746,98.8796,79000.0
2015-02-18 13:30:00,111.05,111.07,110.96,111.01,111300.0,98.8796,98.8974,98.7994,98.8439,111300.0
2015-02-18 14:00:00,111.03,111.43,111.02,111.18,71300.0,98.8617,99.2179,98.8528,98.9953,71300.0
2015-02-18 14:30:00,111.17,111.25,111.06,111.12,60700.0,98.9864,99.0576,98.8885,98.9419,60700.0
2015-02-18 15:00:00,111.14,111.42,111.12,111.31,73600.0,98.9597,99.209,98.9419,99.1111,73600.0
2015-02-18 15:30:00,111.33,111.57,111.29,111.55,117100.0,99.1289,99.3426,99.0933,99.3248,117100.0
2015-02-19 09:30:00,110.85,110.85,110.01,110.44,152200.0,98.7015,98.7015,97.9535,98.3364,152200.0
2015-02-19 10:00:00,110.44,110.98,110.25,110.91,118300.0,98.3364,98.8172,98.1672,98.7549,118300.0
2015-02-19 10:30:00,110.92,111.02,110.63,110.84,151800.0,98.7638,98.8528,98.5056,98.6926,151800.0
2015-02-19 11:00:00,110.86,111.36,110.86,111.36,39800.0,98.7104,99.1556,98.7104,99.1556,39800.0
2015-02-19 11:30:00,111.36,111.55,111.34,111.53,43500.0,99.1556,99.3248,99.1378,99.3069,43500.0
2015-02-19 12:00:00,111.53,111.53,111.4,111.43,35100.0,99.3069,99.3069,99.1912,99.2179,35100.0
2015-02-19 12:30:00,111.43,111.53,111.27,111.42,38900.0,99.2179,99.3069,99.0754,99.209,38900.0
2015-02-19 13:00:00,111.43,111.61,111.4,111.61,71900.0,99.2179,99.3782,99.1912,99.3782,71900.0
2015-02-19 13:30:00,111.62,111.72,111.45,111.72,48600.0,99.3871,99.4761,99.2357,99.4761,48600.0
2015-02-19 14:00:00,111.73,111.77,111.6,111.67,56800.0,99.485,99.5206,99.3693,99.4316,56800.0
2015-02-19 14:30:00,111.67,111.8,111.63,111.74,53500.0,99.4316,99.5474,99.396,99.4939,53500.0
2015-02-19 15:00:00,111.73,111.78,111.61,111.75,87400.0,99.485,99.5295,99.3782,99.5028,87400.0
2015-02-19 15:30:00,111.75,111.8,111.52,111.76,154000.0,99.5028,99.5474,99.298,99.5117,154000.0
2015-02-20 09:30:00,111.73,111.73,110.92,111.04,164900.0,99.485,99.485,98.7638,98.8706,164900.0
2015-02-20 10:00:00,111.0,111.41,110.94,111.3,83200.0,98.835,99.2001,98.7816,99.1022,83200.0
2015-02-20 10:30:00,111.29,111.59,111.11,111.42,89300.0,99.0933,99.3604,98.933,99.209,89300.0
2015-02-20 11:00:00,111.39,111.55,111.23,111.41,243000.0,99.1823,99.3248,99.0398,99.2001,243000.0
2015-02-20 11:30:00,111.44,111.46,111.26,111.29,41000.0,99.2268,99.2446,99.0665,99.0933,41000.0
2015-02-20 12:00:00,111.31,111.48,111.26,111.37,40900.0,99.1111,99.2624,99.0665,99.1645,40900.0
2015-02-20 12:30:00,111.38,111.66,111.32,111.44,55400.0,99.1734,99.4227,99.12,99.2268,55400.0
2015-02-20 13:00:00,111.46,111.85,111.41,111.82,42400.0,99.2446,99.5919,99.2001,99.5652,42400.0
2015-02-20 13:30:00,111.83,112.22,111.83,112.2,47800.0,99.5741,99.9213,99.5741,99.9035,47800.0
2015-02-20 14:00:00,112.2,112.24,112.01,112.06,70100.0,99.9035,99.9391,99.7343,99.7789,70100.0
2015-02-20 14:30:00,112.04,112.31,111.97,112.31,70100.0,99.7611,100.0015,99.6987,100.0015,70100.0
2015-02-20 15:00:00,112.32,112.52,112.19,112.22,140200.0,100.0104,100.1884,99.8946,99.9213,140200.0
2015-02-20 15:30:00,112.23,112.57,112.17,112.52,270100.0,99.9302,100.233,99.8768,100.1884,270100.0
2015-02-23 09:30:00,112.07,112.1,111.21,111.7,109900.0,99.7878,99.8145,99.022,99.4583,109900.0
2015-02-23 10:00:00,111.68,111.68,111.04,111.27,111000.0,99.4405,99.4405,98.8706,99.0754,111000.0
2015-02-23 10:30:00,111.27,111.36,111.01,111.02,116900.0,99.0754,99.1556,98.8439,98.8528,116900.0
2015-02-23 11:00:00,111.01,111.38,111.0,111.38,109100.0,98.8439,99.1734,98.835,99.1734,109100.0
2015-02-23 11:30:00,111.39,111.5,111.34,111.43,58700.0,99.1823,99.2802,99.1378,99.2179,58700.0
2015-02-23 12:00:00,111.43,111.54,111.37,111.37,42700.0,99.2179,99.3159,99.1645,99.1645,42700.0
2015-02-23 12:30:00,111.38,111.43,111.12,111.12,41400.0,99.1734,99.2179,98.9419,98.9419,41400.0
2015-02-23 13:00:00,111.12,111.53,111.11,111.37,45700.0,98.9419,99.3069,98.933,99.1645,45700.0
2015-02-23 13:30:00,111.38,111.65,111.17,111.2,66000.0,99.1734,99.4138,98.9864,99.0131,66000.0
2015-02-23 14:00:00,111.21,111.41,111.18,111.35,54000.0,99.022,99.2001,98.9953,99.1467,54000.0
2015-02-23 14:30:00,111.35,111.43,111.12,111.15,72900.0,99.1467,99.2179,98.9419,98.9686,72900.0
2015-02-23 15:00:00,111.16,111.38,110.98,111.38,113300.0,98.9775,99.1734,98.8172,99.1734,113300.0
2015-02-23 15:30:00,111.38,111.51,111.21,111.43,296100.0,99.1734,99.2891,99.022,99.2179,296100.0
2015-02-24 09:30:00,111.23,113.3,110.38,112.6,331500.0,99.0398,100.883,98.283,100.2597,331500.0
2015-02-24 10:00:00,112.59,113.1,112.07,112.9,145800.0,100.2508,100.7049,99.7878,100.5268,145800.0
2015-02-24 10:30:00,112.9,113.17,112.37,112.5,82700.0,100.5268,100.7672,100.0549,100.1706,82700.0
2015-02-24 11:00:00,112.5,113.38,112.5,112.87,108500.0,100.1706,100.9542,100.1706,100.5001,108500.0
2015-02-24 11:30:00,112.85,113.08,112.27,112.76,85100.0,100.4823,100.6871,99.9658,100.4021,85100.0
2015-02-24 12:00:00,112.76,112.76,112.19,112.42,42800.0,100.4021,100.4021,99.8946,100.0994,42800.0
2015-02-24 12:30:00,112.45,112.45,112.14,112.28,28300.0,100.1261,100.1261,99.8501,99.9748,28300.0
2015-02-24 13:00:00,112.28,112.39,112.1,112.39,30300.0,99.9748,100.0727,99.8145,100.0727,30300.0
2015-02-24 13:30:00,112.39,112.43,112.23,112.33,46000.0,100.0727,100.1083,99.9302,100.0193,46000.0
2015-02-24 14:00:00,112.34,112.54,112.33,112.45,103900.0,100.0282,100.2063,100.0193,100.1261,103900.0
2015-02-24 14:30:00,112.43,112.98,112.43,112.92,344700.0,100.1083,100.598,100.1083,100.5446,344700.0
2015-02-24 15:00:00,112.88,113.09,112.71,113.0,166000.0,100.509,100.696,100.3576,100.6158,166000.0
2015-02-24 15:30:00,112.98,113.21,112.64,113.01,415000.0,100.598,100.8028,100.2953,100.6247,415000.0
2015-02-25 09:30:00,113.0,114.99,112.9,114.99,292300.0,100.6158,102.3878,100.5268,102.3878,292300.0
2015-02-25 10:00:00,114.98,115.17,114.32,114.32,149600.0,102.3788,102.548,101.7912,101.7912,149600.0
2015-02-25 10:30:00,114.32,114.91,114.23,114.84,108600.0,101.7912,102.3165,101.711,102.2542,108600.0
2015-02-25 11:00:00,114.83,114.95,114.52,114.84,87900.0,102.2453,102.3521,101.9693,102.2542,87900.0
2015-02-25 11:30:00,114.87,115.0,114.46,114.96,76500.0,102.2809,102.3967,101.9158,102.361,76500.0
2015-02-25 12:00:00,114.95,115.07,114.58,115.02,67000.0,102.3521,102.459,102.0227,102.4145,67000.0
2015-02-25 12:30:00,115.0,115.16,114.99,115.02,56500.0,102.3967,102.5391,102.3878,102.4145,56500.0
2015-02-25 13:00:00,115.02,115.23,114.87,115.21,54100.0,102.4145,102.6014,102.2809,102.5836,54100.0
2015-02-25 13:30:00,115.22,115.65,115.21,115.64,86400.0,102.5925,102.9754,102.5836,102.9665,86400.0
2015-02-25 14:00:00,115.65,115.66,115.29,115.42,85800.0,102.9754,102.9843,102.6549,102.7706,85800.0
2015-02-25 14:30:00,115.41,115.68,115.38,115.6,114500.0,102.7617,103.0021,102.735,102.9309,114500.0
2015-02-25 15:00:00,115.59,115.6,115.22,115.22,107500.0,102.922,102.9309,102.5925,102.5925,107500.0
2015-02-25 15:30:00,115.2,115.64,115.14,115.56,403100.0,102.5747,102.9665,102.5213,102.8953,403100.0
2015-02-26 09:30:00,115.32,115.78,114.52,114.55,102500.0,102.6816,103.0912,101.9693,101.996,102500.0
2015-02-26 10:00:00,114.53,115.54,114.52,115.32,72900.0,101.9782,102.8775,101.9693,102.6816,72900.0
2015-02-26 10:30:00,115.32,116.22,115.28,116.22,122900.0,102.6816,103.483,102.646,103.483,122900.0
2015-02-26 11:00:00,116.2,116.31,115.86,116.13,122400.0,103.4651,103.5631,103.1624,103.4028,122400.0
2015-02-26 11:30:00,116.11,116.4,116.1,116.18,74600.0,103.385,103.6432,103.3761,103.4473,74600.0
2015-02-26 12:00:00,116.16,116.43,116.07,116.41,57200.0,103.4295,103.6699,103.3494,103.6521,57200.0
2015-02-26 12:30:00,116.4,116.72,116.24,116.64,130200.0,103.6432,103.9282,103.5008,103.8569,130200.0
2015-02-26 13:00:00,116.64,116.64,116.17,116.25,59100.0,103.8569,103.8569,103.4384,103.5097,59100.0
2015-02-26 13:30:00,116.27,116.32,116.11,116.31,133300.0,103.5275,103.572,103.385,103.5631,133300.0
2015-02-26 14:00:00,116.32,116.35,116.05,116.23,119900.0,103.572,103.5987,103.3316,103.4919,119900.0
2015-02-26 14:30:00,116.25,116.32,116.06,116.19,78100.0,103.5097,103.572,103.3405,103.4562,78100.0
2015-02-26 15:00:00,116.17,116.37,116.01,116.25,172700.0,103.4384,103.6165,103.296,103.5097,172700.0
2015-02-26 15:30:00,116.27,116.29,116.01,116.16,214600.0,103.5275,103.5453,103.296,103.4295,214600.0
2015-02-27 09:30:00,115.98,116.79,115.91,116.46,155900.0,103.2693,103.9905,103.2069,103.6966,155900.0
2015-02-27 10:00:00,116.48,116.61,116.27,116.36,83500.0,103.7145,103.8302,103.5275,103.6076,83500.0
2015-02-27 10:30:00,116.38,116.67,116.29,116.61,88100.0,103.6254,103.8836,103.5453,103.8302,88100.0
2015-02-27 11:00:00,116.61,116.96,116.53,116.65,108600.0,103.8302,104.1419,103.759,103.8658,108600.0
2015-02-27 11:30:00,116.68,116.78,116.37,116.47,73600.0,103.8925,103.9816,103.6165,103.7056,73600.0
2015-02-27 12:00:00,116.47,117.0,116.46,116.89,69900.0,103.7056,104.1775,103.6966,104.0795,69900.0
2015-02-27 12:30:00,116.92,116.93,116.51,116.58,44300.0,104.1062,104.1151,103.7412,103.8035,44300.0
2015-02-27 13:00:00,116.59,116.59,116.28,116.36,86000.0,103.8124,103.8124,103.5364,103.6076,86000.0
2015-02-27 13:30:00,116.36,116.47,116.3,116.46,46000.0,103.6076,103.7056,103.5542,103.6966,46000.0
2015-02-27 14:00:00,116.47,116.51,116.18,116.28,41700.0,103.7056,103.7412,103.4473,103.5364,41700.0
2015-02-27 14:30:00,116.29,116.29,115.92,115.92,48000.0,103.5453,103.5453,103.2158,103.2158,48000.0
2015-02-27 15:00:00,115.92,116.01,115.78,115.89,80500.0,103.2158,103.296,103.0912,103.1891,80500.0
2015-02-27 15:30:00,115.88,115.89,115.45,115.54,265300.0,103.1802,103.1891,102.7973,102.8775,265300.0
2015-03-02 09:30:00,115.52,115.54,114.75,114.96,110800.0,102.8597,102.8775,102.1741,102.361,110800.0
2015-03-02 10:00:00,114.98,115.52,114.88,115.36,80500.0,102.3788,102.8597,102.2898,102.7172,80500.0
2015-03-02 10:30:00,115.38,115.61,115.02,115.47,92000.0,102.735,102.9398,102.4145,102.8151,92000.0
2015-03-02 11:00:00,115.47,115.57,115.21,115.52,54100.0,102.8151,102.9042,102.5836,102.8597,54100.0
2015-03-02 11:30:00,115.52,115.66,115.46,115.47,48400.0,102.8597,102.9843,102.8062,102.8151,48400.0
2015-03-02 12:00:00,115.48,115.61,115.2,115.29,42800.0,102.8241,102.9398,102.5747,102.6549,42800.0
2015-03-02 12:30:00,115.31,115.44,115.26,115.27,39700.0,102.6727,102.7884,102.6282,102.6371,39700.0
2015-03-02 13:00:00,115.27,115.46,115.26,115.39,37900.0,102.6371,102.8062,102.6282,102.7439,37900.0
2015-03-02 13:30:00,115.41,115.43,115.29,115.33,39200.0,102.7617,102.7795,102.6549,102.6905,39200.0
2015-03-02 14:00:00,115.35,115.39,115.05,115.05,38900.0,102.7083,102.7439,102.4412,102.4412,38900.0
2015-03-02 14:30:00,115.05,115.3,115.04,115.24,59900.0,102.4412,102.6638,102.4323,102.6104,59900.0
2015-03-02 15:00:00,115.25,115.59,115.25,115.59,87100.0,102.6193,102.922,102.6193,102.922,87100.0
2015-03-02 15:30:00,115.59,116.03,115.48,115.96,182200.0,102.922,103.3138,102.8241,103.2514,182200.0
2015-03-03 09:30:00,115.29,115.78,114.92,115.27,84000.0,102.6549,103.0912,102.3254,102.6371,84000.0
2015-03-03 10:00:00,115.3,115.52,115.03,115.09,40700.0,102.6638,102.8597,102.4234,102.4768,40700.0
2015-03-03 10:30:00,115.09,115.31,114.95,115.09,63800.0,102.4768,102.6727,102.3521,102.4768,63800.0
2015-03-03 11:00:00,115.06,115.29,114.93,115.05,43700.0,102.4501,102.6549,102.3343,102.4412,43700.0
2015-03-03 11:30:00,115.04,115.05,114.73,114.95,44000.0,102.4323,102.4412,102.1562,102.3521,44000.0
2015-03-03 12:00:00,114.98,115.51,114.94,115.22,53400.0,102.3788,102.8508,102.3432,102.5925,53400.0
2015-03-03 12:30:00,115.26,115.76,115.19,115.7,52900.0,102.6282,103.0734,102.5658,103.0199,52900.0
2015-03-03 13:00:00,115.73,115.95,115.68,115.95,47200.0,103.0467,103.2425,103.0021,103.2425,47200.0
2015-03-03 13:30:00,115.94,116.0,115.74,115.84,53000.0,103.2336,103.2871,103.0556,103.1446,53000.0
2015-03-03 14:00:00,115.85,116.2,115.83,116.17,78400.0,103.1535,103.4651,103.1357,103.4384,78400.0
2015-03-03 14:30:00,116.19,116.24,115.9,116.21,74200.0,103.4562,103.5008,103.198,103.474,74200.0
2015-03-03 15:00:00,116.22,116.29,116.01,116.27,94300.0,103.483,103.5453,103.296,103.5275,94300.0
2015-03-03 15:30:00,116.27,116.37,116.1,116.22,174200.0,103.5275,103.6165,103.3761,103.483,174200.0
2015-03-04 09:30:00,115.78,115.89,114.76,115.41,107200.0,103.0912,103.1891,102.183,102.7617,107200.0
2015-03-04 10:00:00,115.42,115.99,115.2,115.96,120300.0,102.7706,103.2782,102.5747,103.2514,120300.0
2015-03-04 10:30:00,115.95,116.23,115.64,115.9,120300.0,103.2425,103.4919,102.9665,103.198,120300.0
2015-03-04 11:00:00,115.9,116.21,115.82,116.14,77200.0,103.198,103.474,103.1268,103.4117,77200.0
2015-03-04 11:30:00,116.15,116.33,115.87,115.99,67800.0,103.4206,103.5809,103.1713,103.2782,67800.0
2015-03-04 12:00:00,116.0,116.26,115.82,115.94,62800.0,103.2871,103.5186,103.1268,103.2336,62800.0
2015-03-04 12:30:00,115.95,116.54,115.93,116.51,115500.0,103.2425,103.7679,103.2247,103.7412,115500.0
2015-03-04 13:00:00,116.51,116.51,116.19,116.27,60300.0,103.7412,103.7412,103.4562,103.5275,60300.0
2015-03-04 13:30:00,116.27,116.34,115.94,116.05,54200.0,103.5275,103.5898,103.2336,103.3316,54200.0
2015-03-04 14:00:00,116.06,116.21,115.92,116.01,56000.0,103.3405,103.474,103.2158,103.296,56000.0
2015-03-04 14:30:00,116.0,116.32,115.97,116.32,38700.0,103.2871,103.572,103.2603,103.572,38700.0
2015-03-04 15:00:00,116.3,116.31,116.04,116.27,62500.0,103.5542,103.5631,103.3227,103.5275,62500.0
2015-03-04 15:30:00,116.28,116.34,116.0,116.24,294800.0,103.5364,103.5898,103.2871,103.5008,294800.0
2015-03-05 09:30:00,116.74,116.74,115.71,116.56,79900.0,103.946,103.946,103.0288,103.7857,79900.0
2015-03-05 10:00:00,116.53,116.88,116.48,116.79,109800.0,103.759,104.0706,103.7145,103.9905,109800.0
2015-03-05 10:30:00,116.83,116.86,116.53,116.62,39600.0,104.0261,104.0528,103.759,103.8391,39600.0
2015-03-05 11:00:00,116.6,116.72,116.28,116.66,55500.0,103.8213,103.9282,103.5364,103.8747,55500.0
2015-03-05 11:30:00,116.68,116.84,116.64,116.79,49200.0,103.8925,104.035,103.8569,103.9905,49200.0
2015-03-05 12:00:00,116.8,116.83,116.59,116.59,42000.0,103.9994,104.0261,103.8124,103.8124,42000.0
2015-03-05 12:30:00,116.56,116.56,116.23,116.27,57900.0,103.7857,103.7857,103.4919,103.5275,57900.0
2015-03-05 13:00:00,116.28,116.61,116.25,116.58,44500.0,103.5364,103.8302,103.5097,103.8035,44500.0
2015-03-05 13:30:00,116.59,116.69,116.52,116.67,32700.0,103.8124,103.9014,103.7501,103.8836,32700.0
2015-03-05 14:00:00,116.67,116.68,116.55,116.62,28700.0,103.8836,103.8925,103.7768,103.8391,28700.0
2015-03-05 14:30:00,116.61,116.84,116.55,116.83,39800.0,103.8302,104.035,103.7768,104.0261,39800.0
2015-03-05 15:00:00,116.82,116.87,116.71,116.84,54900.0,104.0172,104.0617,103.9192,104.035,54900.0
2015-03-05 15:30:00,116.84,116.89,116.7,116.79,145600.0,104.035,104.0795,103.9103,103.9905,145600.0
2015-03-06 09:30:00,116.5,116.72,115.74,116.24,97300.0,104.0307,104.2272,103.3521,103.7986,97300.0
2015-03-06 10:00:00,116.28,116.3,115.76,115.85,63600.0,103.8343,103.8521,103.3699,103.4503,63600.0
2015-03-06 10:30:00,115.86,115.86,115.4,115.55,52700.0,103.4592,103.4592,103.0485,103.1824,52700.0
2015-03-06 11:00:00,115.5,115.55,115.13,115.22,38000.0,103.1378,103.1824,102.8074,102.8877,38000.0
2015-03-06 11:30:00,115.23,115.27,115.04,115.17,38400.0,102.8967,102.9324,102.727,102.8431,38400.0
2015-03-06 12:00:00,115.21,115.22,114.82,114.97,42000.0,102.8788,102.8877,102.5305,102.6645,42000.0
2015-03-06 12:30:00,114.94,115.15,114.81,114.88,51100.0,102.6377,102.8252,102.5216,102.5841,51100.0
2015-03-06 13:00:00,114.9,115.03,114.66,114.95,55400.0,102.602,102.7181,102.3877,102.6466,55400.0
2015-03-06 13:30:00,114.95,115.14,114.72,115.14,95900.0,102.6466,102.8163,102.4413,102.8163,95900.0
2015-03-06 14:00:00,115.13,115.41,114.74,114.79,87900.0,102.8074,103.0574,102.4591,102.5038,87900.0
2015-03-06 14:30:00,114.8,114.85,114.51,114.59,57900.0,102.5127,102.5573,102.2537,102.3252,57900.0
2015-03-06 15:00:00,114.59,114.91,114.59,114.73,67600.0,102.3252,102.6109,102.3252,102.4502,67600.0
2015-03-06 15:30:00,114.73,114.8,114.52,114.71,150800.0,102.4502,102.5127,102.2627,102.4323,150800.0
2015-03-09 09:30:00,114.69,115.56,114.51,115.49,138400.0,102.4145,103.1913,102.2537,103.1288,138400.0
2015-03-09 10:00:00,115.49,115.66,115.29,115.44,68700.0,103.1288,103.2806,102.9502,103.0842,68700.0
2015-03-09 10:30:00,115.44,115.72,115.39,115.68,54900.0,103.0842,103.3342,103.0395,103.2985,54900.0
2015-03-09 11:00:00,115.67,115.71,115.33,115.47,45400.0,103.2896,103.3253,102.986,103.111,45400.0
2015-03-09 11:30:00,115.46,115.81,115.45,115.5,30300.0,103.102,103.4146,103.0931,103.1378,30300.0
2015-03-09 12:00:00,115.5,115.57,115.25,115.42,25700.0,103.1378,103.2003,102.9145,103.0663,25700.0
2015-03-09 12:30:00,115.42,115.71,115.27,115.68,66300.0,103.0663,103.3253,102.9324,103.2985,66300.0
2015-03-09 13:00:00,115.68,115.83,115.67,115.83,48400.0,103.2985,103.4324,103.2896,103.4324,48400.0
2015-03-09 13:30:00,115.83,116.08,115.83,115.87,49100.0,103.4324,103.6557,103.4324,103.4682,49100.0
2015-03-09 14:00:00,115.87,116.03,115.87,115.98,40400.0,103.4682,103.611,103.4682,103.5664,40400.0
2015-03-09 14:30:00,115.96,116.22,115.93,116.15,63200.0,103.5485,103.7807,103.5217,103.7182,63200.0
2015-03-09 15:00:00,116.14,116.15,115.97,116.08,61000.0,103.7093,103.7182,103.5575,103.6557,61000.0
2015-03-09 15:30:00,116.09,116.23,115.84,115.88,161500.0,103.6646,103.7896,103.4414,103.4771,161500.0
2015-03-10 09:30:00,114.75,115.31,114.16,115.13,160100.0,102.468,102.9681,101.9412,102.8074,160100.0
2015-03-10 10:00:00,115.12,115.38,114.79,114.98,105100.0,102.7984,103.0306,102.5038,102.6734,105100.0
2015-03-10 10:30:00,115.02,115.5,114.8,115.01,130800.0,102.7091,103.1378,102.5127,102.7002,130800.0
2015-03-10 11:00:00,115.03,115.43,115.02,115.06,91500.0,102.7181,103.0753,102.7091,102.7449,91500.0
2015-03-10 11:30:00,115.08,115.15,114.77,114.77,81500.0,102.7627,102.8252,102.4859,102.4859,81500.0
2015-03-10 12:00:00,114.77,114.99,114.67,114.79,48700.0,102.4859,102.6824,102.3966,102.5038,48700.0
2015-03-10 12:30:00,114.73,115.15,114.73,115.02,56700.0,102.4502,102.8252,102.4502,102.7091,56700.0
2015-03-10 13:00:00,115.0,115.3,114.96,115.27,44900.0,102.6913,102.9592,102.6556,102.9324,44900.0
2015-03-10 13:30:00,115.25,115.42,115.15,115.21,112800.0,102.9145,103.0663,102.8252,102.8788,112800.0
2015-03-10 14:00:00,115.21,115.47,114.99,115.02,107300.0,102.8788,103.111,102.6824,102.7091,107300.0
2015-03-10 14:30:00,115.04,115.22,114.91,115.1,65600.0,102.727,102.8877,102.6109,102.7806,65600.0
2015-03-10 15:00:00,115.1,115.23,114.89,114.92,76600.0,102.7806,102.8967,102.5931,102.6198,76600.0
2015-03-10 15:30:00,114.93,115.02,114.74,114.89,242800.0,102.6288,102.7091,102.4591,102.5931,242800.0
2015-03-11 09:30:00,114.51,115.3,114.48,115.19,105200.0,102.2537,102.9592,102.2269,102.8609,105200.0
2015-03-11 10:00:00,115.18,115.4,115.09,115.28,59100.0,102.852,103.0485,102.7717,102.9413,59100.0
2015-03-11 10:30:00,115.3,115.34,114.97,115.1,100200.0,102.9592,102.9949,102.6645,102.7806,100200.0
2015-03-11 11:00:00,115.11,115.23,114.81,114.86,123700.0,102.7895,102.8967,102.5216,102.5663,123700.0
2015-03-11 11:30:00,114.85,115.02,114.8,114.84,63700.0,102.5573,102.7091,102.5127,102.5484,63700.0
2015-03-11 12:00:00,114.85,114.99,114.76,114.81,24300.0,102.5573,102.6824,102.477,102.5216,24300.0
2015-03-11 12:30:00,114.82,115.0,114.73,114.79,30800.0,102.5305,102.6913,102.4502,102.5038,30800.0
2015-03-11 13:00:00,114.78,114.93,114.75,114.83,48100.0,102.4948,102.6288,102.468,102.5395,48100.0
2015-03-11 13:30:00,114.85,114.85,114.31,114.56,27100.0,102.5573,102.5573,102.0751,102.2984,27100.0
2015-03-11 14:00:00,114.56,115.0,114.56,114.96,61400.0,102.2984,102.6913,102.2984,102.6556,61400.0
2015-03-11 14:30:00,114.96,115.04,114.85,114.94,53600.0,102.6556,102.727,102.5573,102.6377,53600.0
2015-03-11 15:00:00,114.9,114.94,114.64,114.64,66400.0,102.602,102.6377,102.3698,102.3698,66400.0
2015-03-11 15:30:00,114.66,114.7,114.48,114.52,136900.0,102.3877,102.4234,102.2269,102.2627,136900.0
2015-03-12 09:30:00,114.44,115.45,114.44,115.09,125600.0,102.1912,103.0931,102.1912,102.7717,125600.0
2015-03-12 10:00:00,115.1,115.2,114.88,115.14,40200.0,102.7806,102.8699,102.5841,102.8163,40200.0
2015-03-12 10:30:00,115.11,115.15,114.87,115.05,40900.0,102.7895,102.8252,102.5752,102.7359,40900.0
2015-03-12 11:00:00,115.05,115.35,114.97,115.25,54100.0,102.7359,103.0038,102.6645,102.9145,54100.0
2015-03-12 11:30:00,115.26,115.26,115.11,115.19,36800.0,102.9235,102.9235,102.7895,102.8609,36800.0
2015-03-12 12:00:00,115.18,115.58,115.12,115.57,46900.0,102.852,103.2092,102.7984,103.2003,46900.0
2015-03-12 12:30:00,115.56,115.75,115.53,115.71,38800.0,103.1913,103.361,103.1646,103.3253,38800.0
2015-03-12 13:00:00,115.68,115.69,115.58,115.59,26300.0,103.2985,103.3074,103.2092,103.2181,26300.0
2015-03-12 13:30:00,115.56,115.71,115.5,115.59,34400.0,103.1913,103.3253,103.1378,103.2181,34400.0
2015-03-12 14:00:00,115.61,115.62,115.39,115.41,46100.0,103.236,103.2449,103.0395,103.0574,46100.0
2015-03-12 14:30:00,115.41,115.58,115.24,115.57,58800.0,103.0574,103.2092,102.9056,103.2003,58800.0
2015-03-12 15:00:00,115.6,115.78,115.55,115.59,78600.0,103.2271,103.3878,103.1824,103.2181,78600.0
2015-03-12 15:30:00,115.58,115.88,115.5,115.8,152800.0,103.2092,103.4771,103.1378,103.4057,152800.0
2015-03-13 09:30:00,115.32,115.54,114.28,115.54,108700.0,102.977,103.1735,102.0483,103.1735,108700.0
2015-03-13 10:00:00,115.53,115.53,114.74,115.13,57400.0,103.1646,103.1646,102.4591,102.8074,57400.0
2015-03-13 10:30:00,115.09,115.14,114.64,114.64,75800.0,102.7717,102.8163,102.3698,102.3698,75800.0
2015-03-13 11:00:00,114.6,114.74,114.19,114.26,75900.0,102.3341,102.4591,101.968,102.0305,75900.0
2015-03-13 11:30:00,114.22,114.31,114.01,114.25,73000.0,101.9948,102.0751,101.8072,102.0216,73000.0
2015-03-13 12:00:00,114.21,114.32,114.12,114.23,44900.0,101.9858,102.0841,101.9055,102.0037,44900.0
2015-03-13 12:30:00,114.22,114.74,114.21,114.73,45500.0,101.9948,102.4591,101.9858,102.4502,45500.0
2015-03-13 13:00:00,114.7,114.75,114.37,114.37,16800.0,102.4234,102.468,102.1287,102.1287,16800.0
2015-03-13 13:30:00,114.37,114.6,114.37,114.57,28700.0,102.1287,102.3341,102.1287,102.3073,28700.0
2015-03-13 14:00:00,114.59,114.64,114.27,114.36,54000.0,102.3252,102.3698,102.0394,102.1198,54000.0
2015-03-13 14:30:00,114.36,114.41,114.09,114.25,49700.0,102.1198,102.1644,101.8787,102.0216,49700.0
2015-03-13 15:00:00,114.27,114.53,114.13,114.53,48300.0,102.0394,102.2716,101.9144,102.2716,48300.0
2015-03-13 15:30:00,114.52,114.74,114.36,114.47,122100.0,102.2627,102.4591,102.1198,102.218,122100.0
2015-03-16 09:30:00,114.78,115.59,114.78,115.11,82200.0,102.4948,103.2181,102.4948,102.7895,82200.0
2015-03-16 10:00:00,115.12,115.28,114.77,114.8,51600.0,102.7984,102.9413,102.4859,102.5127,51600.0
2015-03-16 10:30:00,114.82,115.0,114.7,114.97,44500.0,102.5305,102.6913,102.4234,102.6645,44500.0
2015-03-16 11:00:00,115.0,115.08,114.74,114.86,41100.0,102.6913,102.7627,102.4591,102.5663,41100.0
2015-03-16 11:30:00,114.87,114.96,114.73,114.75,38500.0,102.5752,102.6556,102.4502,102.468,38500.0
2015-03-16 12:00:00,114.76,114.76,114.57,114.59,56400.0,102.477,102.477,102.3073,102.3252,56400.0
2015-03-16 12:30:00,114.61,114.7,114.48,114.69,135400.0,102.343,102.4234,102.2269,102.4145,135400.0
2015-03-16 13:00:00,114.69,114.79,114.59,114.72,37800.0,102.4145,102.5038,102.3252,102.4413,37800.0
2015-03-16 13:30:00,114.72,114.85,114.68,114.78,63700.0,102.4413,102.5573,102.4055,102.4948,63700.0
2015-03-16 14:00:00,114.79,114.88,114.69,114.75,50000.0,102.5038,102.5841,102.4145,102.468,50000.0
2015-03-16 14:30:00,114.74,114.93,114.71,114.88,54700.0,102.4591,102.6288,102.4323,102.5841,54700.0
2015-03-16 15:00:00,114.89,114.95,114.74,114.94,77400.0,102.5931,102.6466,102.4591,102.6377,77400.0
2015-03-16 15:30:00,114.94,115.19,114.91,115.15,158600.0,102.6377,102.8609,102.6109,102.8252,158600.0
2015-03-17 09:30:00,114.41,114.87,114.26,114.52,92300.0,102.1644,102.5752,102.0305,102.2627,92300.0
2015-03-17 10:00:00,114.54,114.6,114.1,114.24,52500.0,102.2805,102.3341,101.8876,102.0126,52500.0
2015-03-17 10:30:00,114.25,114.33,113.95,114.04,57600.0,102.0216,102.093,101.7537,101.834,57600.0
2015-03-17 11:00:00,114.01,114.01,113.44,113.65,71900.0,101.8072,101.8072,101.2983,101.4858,71900.0
2015-03-17 11:30:00,113.66,113.73,113.41,113.73,60900.0,101.4947,101.5572,101.2715,101.5572,60900.0
2015-03-17 12:00:00,113.74,113.74,113.48,113.62,57800.0,101.5661,101.5661,101.334,101.459,57800.0
2015-03-17 12:30:00,113.62,113.79,113.46,113.79,49200.0,101.459,101.6108,101.3161,101.6108,49200.0
2015-03-17 13:00:00,113.79,114.29,113.76,114.16,53000.0,101.6108,102.0573,101.584,101.9412,53000.0
2015-03-17 13:30:00,114.18,114.44,114.15,114.39,46000.0,101.9591,102.1912,101.9323,102.1466,46000.0
2015-03-17 14:00:00,114.39,114.62,114.32,114.36,57400.0,102.1466,102.352,102.0841,102.1198,57400.0
2015-03-17 14:30:00,114.36,114.6,114.25,114.6,51900.0,102.1198,102.3341,102.0216,102.3341,51900.0
2015-03-17 15:00:00,114.6,114.71,114.47,114.53,44500.0,102.3341,102.4323,102.218,102.2716,44500.0
2015-03-17 15:30:00,114.54,114.61,114.14,114.31,132900.0,102.2805,102.343,101.9233,102.0751,132900.0
2015-03-18 09:30:00,113.87,113.87,112.74,112.94,107300.0,101.6822,101.6822,100.6732,100.8518,107300.0
2015-03-18 10:00:00,112.96,113.85,112.94,113.69,27800.0,100.8696,101.6644,100.8518,101.5215,27800.0
2015-03-18 10:30:00,113.73,113.74,113.48,113.65,55800.0,101.5572,101.5661,101.334,101.4858,55800.0
2015-03-18 11:00:00,113.66,113.66,112.92,113.0,74300.0,101.4947,101.4947,100.8339,100.9053,74300.0
2015-03-18 11:30:00,113.0,113.47,112.98,113.43,43000.0,100.9053,101.325,100.8875,101.2893,43000.0
2015-03-18 12:00:00,113.41,113.6,113.32,113.57,26000.0,101.2715,101.4411,101.1911,101.4143,26000.0
2015-03-18 12:30:00,113.57,113.77,113.52,113.55,20900.0,101.4143,101.5929,101.3697,101.3965,20900.0
2015-03-18 13:00:00,113.55,113.72,113.52,113.63,28600.0,101.3965,101.5483,101.3697,101.4679,28600.0
2015-03-18 13:30:00,113.61,114.13,113.55,114.02,38800.0,101.4501,101.9144,101.3965,101.8162,38800.0
2015-03-18 14:00:00,114.07,115.56,113.87,115.38,73200.0,101.8608,103.1913,101.6822,103.0306,73200.0
2015-03-18 14:30:00,115.37,115.78,115.29,115.54,89900.0,103.0217,103.3878,102.9502,103.1735,89900.0
2015-03-18 15:00:00,115.54,116.45,115.48,116.09,154800.0,103.1735,103.9861,103.1199,103.6646,154800.0
2015-03-18 15:30:00,116.09,116.22,115.54,115.68,237600.0,103.6646,103.7807,103.1735,103.2985,237600.0
2015-03-19 09:30:00,115.16,115.3,114.31,115.1,65500.0,102.8342,102.9592,102.0751,102.7806,65500.0
2015-03-19 10:00:00,115.1,115.27,114.65,115.1,71100.0,102.7806,102.9324,102.3787,102.7806,71100.0
2015-03-19 10:30:00,115.1,115.1,114.75,114.96,75400.0,102.7806,102.7806,102.468,102.6556,75400.0
2015-03-19 11:00:00,114.98,115.27,114.82,115.17,64700.0,102.6734,102.9324,102.5305,102.8431,64700.0
2015-03-19 11:30:00,115.17,115.17,114.44,114.54,37900.0,102.8431,102.8431,102.1912,102.2805,37900.0
2015-03-19 12:00:00,114.53,114.82,114.52,114.65,37700.0,102.2716,102.5305,102.2627,102.3787,37700.0
2015-03-19 12:30:00,114.69,114.82,114.55,114.76,29800.0,102.4145,102.5305,102.2894,102.477,29800.0
2015-03-19 13:00:00,114.75,115.25,114.67,115.2,26300.0,102.468,102.9145,102.3966,102.8699,26300.0
2015-03-19 13:30:00,115.2,115.33,115.16,115.19,38900.0,102.8699,102.986,102.8342,102.8609,38900.0
2015-03-19 14:00:00,115.15,115.53,115.15,115.24,29700.0,102.8252,103.1646,102.8252,102.9056,29700.0
2015-03-19 14:30:00,115.24,115.3,115.05,115.16,31700.0,102.9056,102.9592,102.7359,102.8342,31700.0
2015-03-19 15:00:00,115.22,115.27,114.89,114.99,53900.0,102.8877,102.9324,102.5931,102.6824,53900.0
2015-03-19 15:30:00,114.96,115.2,114.94,115.04,152600.0,102.6556,102.8699,102.6377,102.727,152600.0
2015-03-20 09:30:00,115.75,116.0,115.26,115.59,376900.0,103.361,103.5843,102.9235,103.2181,376900.0
2015-03-20 10:00:00,115.56,115.68,115.31,115.48,42600.0,103.1913,103.2985,102.9681,103.1199,42600.0
2015-03-20 10:30:00,115.54,115.83,115.54,115.77,32900.0,103.1735,103.4324,103.1735,103.3789,32900.0
2015-03-20 11:00:00,115.77,115.82,115.65,115.75,32100.0,103.3789,103.4235,103.2717,103.361,32100.0
2015-03-20 11:30:00,115.72,115.8,115.57,115.75,25800.0,103.3342,103.4057,103.2003,103.361,25800.0
2015-03-20 12:00:00,115.76,115.79,115.67,115.72,24800.0,103.3699,103.3967,103.2896,103.3342,24800.0
2015-03-20 12:30:00,115.75,115.94,115.69,115.93,22300.0,103.361,103.5307,103.3074,103.5217,22300.0
2015-03-20 13:00:00,115.95,116.02,115.87,115.87,26200.0,103.5396,103.6021,103.4682,103.4682,26200.0
2015-03-20 13:30:00,115.88,115.95,115.76,115.79,16700.0,103.4771,103.5396,103.3699,103.3967,16700.0
2015-03-20 14:00:00,115.79,115.86,115.74,115.77,24400.0,103.3967,103.4592,103.3521,103.3789,24400.0
2015-03-20 14:30:00,115.78,115.96,115.72,115.93,39900.0,103.3878,103.5485,103.3342,103.5217,39900.0
2015-03-20 15:00:00,115.9,115.94,115.5,115.6,41900.0,103.495,103.5307,103.1378,103.2271,41900.0
2015-03-20 15:30:00,115.61,115.75,115.24,115.28,267300.0,103.236,103.361,102.9056,102.9413,267300.0
2015-03-23 09:30:00,115.46,115.46,114.43,114.59,96200.0,103.102,103.102,102.1823,102.3252,96200.0
2015-03-23 10:00:00,114.61,115.37,114.61,115.1,78900.0,102.343,103.0217,102.343,102.7806,78900.0
2015-03-23 10:30:00,115.1,115.2,114.88,115.0,50800.0,102.7806,102.8699,102.5841,102.6913,50800.0
2015-03-23 11:00:00,115.01,115.22,114.88,114.89,64600.0,102.7002,102.8877,102.5841,102.5931,64600.0
2015-03-23 11:30:00,114.87,115.05,114.85,114.89,31800.0,102.5752,102.7359,102.5573,102.5931,31800.0
2015-03-23 12:00:00,114.89,114.91,114.58,114.78,52800.0,102.5931,102.6109,102.3162,102.4948,52800.0
2015-03-23 12:30:00,114.78,114.86,114.54,114.57,50200.0,102.4948,102.5663,102.2805,102.3073,50200.0
2015-03-23 13:00:00,114.57,114.59,114.43,114.49,61800.0,102.3073,102.3252,102.1823,102.2359,61800.0
2015-03-23 13:30:00,114.49,114.75,114.41,114.62,54500.0,102.2359,102.468,102.1644,102.352,54500.0
2015-03-23 14:00:00,114.62,114.95,114.45,114.88,55800.0,102.352,102.6466,102.2002,102.5841,55800.0
2015-03-23 14:30:00,114.89,114.89,114.66,114.68,49800.0,102.5931,102.5931,102.3877,102.4055,49800.0
2015-03-23 15:00:00,114.69,114.73,114.5,114.58,96600.0,102.4145,102.4502,102.2448,102.3162,96600.0
2015-03-23 15:30:00,114.59,114.66,114.27,114.3,203600.0,102.3252,102.3877,102.0394,102.0662,203600.0
2015-03-24 09:30:00,114.28,114.57,113.78,114.32,105500.0,102.0483,102.3073,101.6019,102.0841,105500.0
2015-03-24 10:00:00,114.29,114.51,113.99,114.07,214900.0,102.0573,102.2537,101.7894,101.8608,214900.0
2015-03-24 10:30:00,114.06,114.33,113.81,114.05,113100.0,101.8519,102.093,101.6287,101.843,113100.0
2015-03-24 11:00:00,114.08,114.18,113.96,114.1,70400.0,101.8698,101.9591,101.7626,101.8876,70400.0
2015-03-24 11:30:00,114.11,114.11,113.82,113.95,88300.0,101.8965,101.8965,101.6376,101.7537,88300.0
2015-03-24 12:00:00,113.94,114.02,113.55,113.57,58600.0,101.7447,101.8162,101.3965,101.4143,58600.0
2015-03-24 12:30:00,113.57,113.95,113.52,113.8,60900.0,101.4143,101.7537,101.3697,101.6197,60900.0
2015-03-24 13:00:00,113.8,114.06,113.76,113.81,65400.0,101.6197,101.8519,101.584,101.6287,65400.0
2015-03-24 13:30:00,113.82,113.95,113.77,113.8,40300.0,101.6376,101.7537,101.5929,101.6197,40300.0
2015-03-24 14:00:00,113.79,113.9,113.63,113.72,51900.0,101.6108,101.709,101.4679,101.5483,51900.0
2015-03-24 14:30:00,113.71,113.87,113.58,113.85,65700.0,101.5394,101.6822,101.4233,101.6644,65700.0
2015-03-24 15:00:00,113.85,114.05,113.67,113.67,115100.0,101.6644,101.843,101.5036,101.5036,115100.0
2015-03-24 15:30:00,113.69,113.97,113.53,113.56,184400.0,101.5215,101.7715,101.3786,101.4054,184400.0
2015-03-25 09:30:00,114.17,114.57,113.32,114.17,64300.0,101.9501,102.3073,101.1911,101.9501,64300.0
2015-03-25 10:00:00,114.18,114.74,114.18,114.55,66900.0,101.9591,102.4591,101.9591,102.2894,66900.0
2015-03-25 10:30:00,114.54,114.97,114.33,114.89,265900.0,102.2805,102.6645,102.093,102.5931,265900.0
2015-03-25 11:00:00,114.97,114.98,114.5,114.63,114500.0,102.6645,102.6734,102.2448,102.3609,114500.0
2015-03-25 11:30:00,114.61,114.61,114.27,114.43,247700.0,102.343,102.343,102.0394,102.1823,247700.0
2015-03-25 12:00:00,114.43,114.58,114.36,114.44,109100.0,102.1823,102.3162,102.1198,102.1912,109100.0
2015-03-25 12:30:00,114.43,114.5,114.42,114.49,124000.0,102.1823,102.2448,102.1734,102.2359,124000.0
2015-03-25 13:00:00,114.45,114.52,114.19,114.45,36900.0,102.2002,102.2627,101.968,102.2002,36900.0
2015-03-25 13:30:00,114.46,114.74,114.46,114.55,36400.0,102.2091,102.4591,102.2091,102.2894,36400.0
2015-03-25 14:00:00,114.5,114.67,114.4,114.62,52300.0,102.2448,102.3966,102.1555,102.352,52300.0
2015-03-25 14:30:00,114.6,114.72,114.46,114.63,47100.0,102.3341,102.4413,102.2091,102.3609,47100.0
2015-03-25 15:00:00,114.63,114.63,114.12,114.29,116500.0,102.3609,102.3609,101.9055,102.0573,116500.0
2015-03-25 15:30:00,114.3,114.41,113.82,113.83,172100.0,102.0662,102.1644,101.6376,101.6465,172100.0
2015-03-26 09:30:00,113.51,114.65,113.51,114.07,110400.0,101.3608,102.3787,101.3608,101.8608,110400.0
2015-03-26 10:00:00,114.07,114.19,113.48,113.9,42900.0,101.8608,101.968,101.334,101.709,42900.0
2015-03-26 10:30:00,113.9,114.21,113.85,114.17,42100.0,101.709,101.9858,101.6644,101.9501,42100.0
2015-03-26 11:00:00,114.1,114.12,113.52,113.73,32000.0,101.8876,101.9055,101.3697,101.5572,32000.0
2015-03-26 11:30:00,113.73,114.24,113.67,114.23,39900.0,101.5572,102.0126,101.5036,102.0037,39900.0
2015-03-26 12:00:00,114.23,114.3,113.85,113.86,18300.0,102.0037,102.0662,101.6644,101.6733,18300.0
2015-03-26 12:30:00,113.88,114.05,113.76,114.05,21700.0,101.6912,101.843,101.584,101.843,21700.0
2015-03-26 13:00:00,114.05,114.12,113.79,114.01,36000.0,101.843,101.9055,101.6108,101.8072,36000.0
2015-03-26 13:30:00,113.98,114.36,113.96,114.29,33200.0,101.7805,102.1198,101.7626,102.0573,33200.0
2015-03-26 14:00:00,114.33,114.37,114.01,114.22,66800.0,102.093,102.1287,101.8072,101.9948,66800.0
2015-03-26 14:30:00,114.25,114.53,114.16,114.17,70200.0,102.0216,102.2716,101.9412,101.9501,70200.0
2015-03-26 15:00:00,114.17,114.31,114.08,114.26,96400.0,101.9501,102.0751,101.8698,102.0305,96400.0
2015-03-26 15:30:00,114.22,114.38,114.09,114.26,153300.0,101.9948,102.1376,101.8787,102.0305,153300.0
2015-03-27 09:30:00,114.14,114.55,113.71,114.04,68800.0,101.9233,102.2894,101.5394,101.834,68800.0
2015-03-27 10:00:00,114.0,114.42,113.7,114.4,103900.0,101.7983,102.1734,101.5304,102.1555,103900.0
2015-03-27 10:30:00,114.34,114.34,114.04,114.2,29200.0,102.1019,102.1019,101.834,101.9769,29200.0
2015-03-27 11:00:00,114.2,114.27,113.92,113.94,27900.0,101.9769,102.0394,101.7269,101.7447,27900.0
2015-03-27 11:30:00,113.97,114.2,113.95,114.13,36600.0,101.7715,101.9769,101.7537,101.9144,36600.0
2015-03-27 12:00:00,114.1,114.32,114.06,114.21,52400.0,101.8876,102.0841,101.8519,101.9858,52400.0
2015-03-27 12:30:00,114.21,114.47,114.18,114.46,43200.0,101.9858,102.218,101.9591,102.2091,43200.0
2015-03-27 13:00:00,114.47,114.48,114.19,114.26,41200.0,102.218,102.2269,101.968,102.0305,41200.0
2015-03-27 13:30:00,114.27,114.34,114.04,114.17,59900.0,102.0394,102.1019,101.834,101.9501,59900.0
2015-03-27 14:00:00,114.16,114.32,114.11,114.2,35900.0,101.9412,102.0841,101.8965,101.9769,35900.0
2015-03-27 14:30:00,114.21,114.3,114.11,114.26,44500.0,101.9858,102.0662,101.8965,102.0305,44500.0
2015-03-27 15:00:00,114.26,114.41,114.16,114.25,56600.0,102.0305,102.1644,101.9412,102.0216,56600.0
2015-03-27 15:30:00,114.25,114.4,114.1,114.23,184300.0,102.0216,102.1555,101.8876,102.0037,184300.0
2015-03-30 09:30:00,114.89,115.67,114.71,115.5,123200.0,102.5931,103.2896,102.4323,103.1378,123200.0
2015-03-30 10:00:00,115.45,115.54,114.53,114.59,82200.0,103.0931,103.1735,102.2716,102.3252,82200.0
2015-03-30 10:30:00,114.59,114.73,114.4,114.52,75300.0,102.3252,102.4502,102.1555,102.2627,75300.0
2015-03-30 11:00:00,114.52,114.58,114.38,114.43,34600.0,102.2627,102.3162,102.1376,102.1823,34600.0
2015-03-30 11:30:00,114.44,114.67,114.34,114.67,40100.0,102.1912,102.3966,102.1019,102.3966,40100.0
2015-03-30 12:00:00,114.68,114.81,114.53,114.66,36600.0,102.4055,102.5216,102.2716,102.3877,36600.0
2015-03-30 12:30:00,114.65,114.78,114.57,114.67,29300.0,102.3787,102.4948,102.3073,102.3966,29300.0
2015-03-30 13:00:00,114.69,114.81,114.69,114.72,38500.0,102.4145,102.5216,102.4145,102.4413,38500.0
2015-03-30 13:30:00,114.75,114.81,114.67,114.69,46400.0,102.468,102.5216,102.3966,102.4145,46400.0
2015-03-30 14:00:00,114.71,114.81,114.57,114.6,64900.0,102.4323,102.5216,102.3073,102.3341,64900.0
2015-03-30 14:30:00,114.6,114.89,114.6,114.88,48000.0,102.3341,102.5931,102.3341,102.5841,48000.0
2015-03-30 15:00:00,114.88,114.9,114.7,114.88,59900.0,102.5841,102.602,102.4234,102.5841,59900.0
2015-03-30 15:30:00,114.89,115.04,114.78,114.8,207800.0,102.5931,102.727,102.4948,102.5127,207800.0
2015-03-31 09:30:00,114.33,115.16,114.19,114.72,102100.0,102.093,102.8342,101.968,102.4413,102100.0
2015-03-31 10:00:00,114.73,115.22,114.59,115.21,51200.0,102.4502,102.8877,102.3252,102.8788,51200.0
2015-03-31 10:30:00,115.22,115.41,114.76,114.78,32900.0,102.8877,103.0574,102.477,102.4948,32900.0
2015-03-31 11:00:00,114.81,115.0,114.79,114.85,18600.0,102.5216,102.6913,102.5038,102.5573,18600.0
2015-03-31 11:30:00,114.82,114.9,114.67,114.72,26600.0,102.5305,102.602,102.3966,102.4413,26600.0
2015-03-31 12:00:00,114.69,114.93,114.57,114.91,14500.0,102.4145,102.6288,102.3073,102.6109,14500.0
2015-03-31 12:30:00,114.91,115.01,114.83,114.9,27800.0,102.6109,102.7002,102.5395,102.602,27800.0
2015-03-31 13:00:00,114.93,115.01,114.86,114.97,10500.0,102.6288,102.7002,102.5663,102.6645,10500.0
2015-03-31 13:30:00,114.98,115.07,114.81,114.89,24400.0,102.6734,102.7538,102.5216,102.5931,24400.0
2015-03-31 14:00:00,114.9,115.0,114.7,114.73,26500.0,102.602,102.6913,102.4234,102.4502,26500.0
2015-03-31 14:30:00,114.72,114.77,114.55,114.77,21400.0,102.4413,102.4859,102.2894,102.4859,21400.0
2015-03-31 15:00:00,114.77,114.78,114.26,114.45,67800.0,102.4859,102.4948,102.0305,102.2002,67800.0
2015-03-31 15:30:00,114.47,114.62,114.3,114.39,153300.0,102.218,102.352,102.0662,102.1466,153300.0
2015-04-01 09:30:00,114.38,114.58,113.53,113.87,149400.0,102.1376,102.3162,101.3786,101.6822,149400.0
2015-04-01 10:00:00,113.85,113.95,113.49,113.57,82400.0,101.6644,101.7537,101.3429,101.4143,82400.0
2015-04-01 10:30:00,113.58,114.12,113.5,113.92,54100.0,101.4233,101.9055,101.3518,101.7269,54100.0
2015-04-01 11:00:00,113.89,113.95,113.35,113.38,72900.0,101.7001,101.7537,101.2179,101.2447,72900.0
2015-04-01 11:30:00,113.39,113.73,113.15,113.59,77800.0,101.2536,101.5572,101.0393,101.4322,77800.0
2015-04-01 12:00:00,113.6,113.74,113.45,113.53,36000.0,101.4411,101.5661,101.3072,101.3786,36000.0
2015-04-01 12:30:00,113.5,113.75,113.42,113.72,75000.0,101.3518,101.5751,101.2804,101.5483,75000.0
2015-04-01 13:00:00,113.69,113.8,113.6,113.8,46700.0,101.5215,101.6197,101.4411,101.6197,46700.0
2015-04-01 13:30:00,113.81,113.85,113.61,113.64,53700.0,101.6287,101.6644,101.4501,101.4768,53700.0
2015-04-01 14:00:00,113.65,113.7,113.26,113.36,59200.0,101.4858,101.5304,101.1375,101.2268,59200.0
2015-04-01 14:30:00,113.36,113.6,113.28,113.41,67500.0,101.2268,101.4411,101.1554,101.2715,67500.0
2015-04-01 15:00:00,113.42,113.6,113.38,113.58,84700.0,101.2804,101.4411,101.2447,101.4233,84700.0
2015-04-01 15:30:00,113.58,113.61,113.25,113.55,135100.0,101.4233,101.4501,101.1286,101.3965,135100.0
2015-04-02 09:30:00,113.16,114.19,113.16,114.08,61700.0,101.0482,101.968,101.0482,101.8698,61700.0
2015-04-02 10:00:00,114.13,114.36,113.88,113.95,51500.0,101.9144,102.1198,101.6912,101.7537,51500.0
2015-04-02 10:30:00,113.93,113.95,113.7,113.78,18700.0,101.7358,101.7537,101.5304,101.6019,18700.0
2015-04-02 11:00:00,113.82,113.89,113.49,113.51,54400.0,101.6376,101.7001,101.3429,101.3608,54400.0
2015-04-02 11:30:00,113.51,113.6,113.49,113.52,35100.0,101.3608,101.4411,101.3429,101.3697,35100.0
2015-04-02 12:00:00,113.49,113.51,113.23,113.5,39500.0,101.3429,101.3608,101.1107,101.3518,39500.0
2015-04-02 12:30:00,113.5,113.58,113.45,113.5,29500.0,101.3518,101.4233,101.3072,101.3518,29500.0
2015-04-02 13:00:00,113.5,113.7,113.38,113.6,34900.0,101.3518,101.5304,101.2447,101.4411,34900.0
2015-04-02 13:30:00,113.63,113.68,113.38,113.42,34300.0,101.4679,101.5126,101.2447,101.2804,34300.0
2015-04-02 14:00:00,113.42,113.59,113.31,113.47,32100.0,101.2804,101.4322,101.1822,101.325,32100.0
2015-04-02 14:30:00,113.46,113.48,113.34,113.44,59100.0,101.3161,101.334,101.209,101.2983,59100.0
2015-04-02 15:00:00,113.42,113.47,113.32,113.42,56100.0,101.2804,101.325,101.1911,101.2804,56100.0
2015-04-02 15:30:00,113.43,113.65,113.37,113.37,128500.0,101.2893,101.4858,101.2357,101.2357,128500.0
2015-04-06 09:30:00,113.21,113.85,113.04,113.52,60100.0,101.0929,101.6644,100.9411,101.3697,60100.0
2015-04-06 10:00:00,113.57,114.48,113.56,114.4,37800.0,101.4143,102.2269,101.4054,102.1555,37800.0
2015-04-06 10:30:00,114.39,114.73,114.39,114.69,47700.0,102.1466,102.4502,102.1466,102.4145,47700.0
2015-04-06 11:00:00,114.72,114.78,114.49,114.5,32000.0,102.4413,102.4948,102.2359,102.2448,32000.0
2015-04-06 11:30:00,114.49,114.58,114.47,114.51,47700.0,102.2359,102.3162,102.218,102.2537,47700.0
2015-04-06 12:00:00,114.54,114.89,114.51,114.89,37100.0,102.2805,102.5931,102.2537,102.5931,37100.0
2015-04-06 12:30:00,114.86,114.87,114.65,114.83,30600.0,102.5663,102.5752,102.3787,102.5395,30600.0
2015-04-06 13:00:00,114.86,114.98,114.8,114.9,28900.0,102.5663,102.6734,102.5127,102.602,28900.0
2015-04-06 13:30:00,114.92,114.93,114.79,114.88,21600.0,102.6198,102.6288,102.5038,102.5841,21600.0
2015-04-06 14:00:00,114.9,114.9,114.75,114.78,25700.0,102.602,102.602,102.468,102.4948,25700.0
2015-04-06 14:30:00,114.78,114.83,114.66,114.72,43200.0,102.4948,102.5395,102.3877,102.4413,43200.0
2015-04-06 15:00:00,114.73,114.79,114.52,114.56,47900.0,102.4502,102.5038,102.2627,102.2984,47900.0
2015-04-06 15:30:00,114.56,114.75,114.55,114.61,113800.0,102.2984,102.468,102.2894,102.343,113800.0
2015-04-07 09:30:00,114.58,115.28,114.49,114.61,50800.0,102.3162,102.9413,102.2359,102.343,50800.0
2015-04-07 10:00:00,114.48,114.94,114.38,114.85,32900.0,102.2269,102.6377,102.1376,102.5573,32900.0
2015-04-07 10:30:00,114.85,115.02,114.78,114.86,25900.0,102.5573,102.7091,102.4948,102.5663,25900.0
2015-04-07 11:00:00,114.89,114.89,114.62,114.72,13700.0,102.5931,102.5931,102.352,102.4413,13700.0
2015-04-07 11:30:00,114.72,114.89,114.68,114.86,19000.0,102.4413,102.5931,102.4055,102.5663,19000.0
2015-04-07 12:00:00,114.88,114.97,114.74,114.95,16600.0,102.5841,102.6645,102.4591,102.6466,16600.0
2015-04-07 12:30:00,114.98,114.99,114.89,114.96,19000.0,102.6734,102.6824,102.5931,102.6556,19000.0
2015-04-07 13:00:00,114.97,115.14,114.9,115.13,21400.0,102.6645,102.8163,102.602,102.8074,21400.0
2015-04-07 13:30:00,115.12,115.13,114.78,114.84,13700.0,102.7984,102.8074,102.4948,102.5484,13700.0
2015-04-07 14:00:00,114.84,115.08,114.83,115.07,13600.0,102.5484,102.7627,102.5395,102.7538,13600.0
2015-04-07 14:30:00,115.07,115.15,114.99,114.99,17700.0,102.7538,102.8252,102.6824,102.6824,17700.0
2015-04-07 15:00:00,114.97,115.0,114.7,114.8,35500.0,102.6645,102.6913,102.4234,102.5127,35500.0
2015-04-07 15:30:00,114.81,114.85,114.47,114.53,75400.0,102.5216,102.5573,102.218,102.2716,75400.0
2015-04-08 09:30:00,114.71,115.25,114.71,115.14,98700.0,102.4323,102.9145,102.4323,102.8163,98700.0
2015-04-08 10:00:00,115.12,115.21,114.96,115.11,35000.0,102.7984,102.8788,102.6556,102.7895,35000.0
2015-04-08 10:30:00,115.12,115.15,114.88,114.96,58600.0,102.7984,102.8252,102.5841,102.6556,58600.0
2015-04-08 11:00:00,114.95,115.26,114.9,115.15,43900.0,102.6466,102.9235,102.602,102.8252,43900.0
2015-04-08 11:30:00,115.16,115.45,115.08,115.28,27500.0,102.8342,103.0931,102.7627,102.9413,27500.0
2015-04-08 12:00:00,115.32,115.32,114.98,115.0,15700.0,102.977,102.977,102.6734,102.6913,15700.0
2015-04-08 12:30:00,114.99,115.2,114.99,115.07,15600.0,102.6824,102.8699,102.6824,102.7538,15600.0
2015-04-08 13:00:00,115.1,115.17,115.0,115.12,15800.0,102.7806,102.8431,102.6913,102.7984,15800.0
2015-04-08 13:30:00,115.1,115.13,114.95,115.09,12400.0,102.7806,102.8074,102.6466,102.7717,12400.0
2015-04-08 14:00:00,115.09,115.5,114.77,115.28,33400.0,102.7717,103.1378,102.4859,102.9413,33400.0
2015-04-08 14:30:00,115.29,115.36,115.15,115.2,38800.0,102.9502,103.0128,102.8252,102.8699,38800.0
2015-04-08 15:00:00,115.23,115.45,115.15,115.23,59700.0,102.8967,103.0931,102.8252,102.8967,59700.0
2015-04-08 15:30:00,115.23,115.39,115.18,115.34,123600.0,102.8967,103.0395,102.852,102.9949,123600.0
2015-04-09 09:30:00,115.5,116.19,115.31,115.75,65200.0,103.1378,103.7539,102.9681,103.361,65200.0
2015-04-09 10:00:00,115.78,115.98,115.47,115.64,37700.0,103.3878,103.5664,103.111,103.2628,37700.0
2015-04-09 10:30:00,115.57,115.6,115.32,115.52,31500.0,103.2003,103.2271,102.977,103.1556,31500.0
2015-04-09 11:00:00,115.54,115.79,115.35,115.74,38900.0,103.1735,103.3967,103.0038,103.3521,38900.0
2015-04-09 11:30:00,115.76,115.92,115.69,115.72,44500.0,103.3699,103.5128,103.3074,103.3342,44500.0
2015-04-09 12:00:00,115.75,115.8,115.68,115.72,37800.0,103.361,103.4057,103.2985,103.3342,37800.0
2015-04-09 12:30:00,115.7,115.71,115.56,115.64,40700.0,103.3164,103.3253,103.1913,103.2628,40700.0
2015-04-09 13:00:00,115.65,115.71,115.58,115.59,74500.0,103.2717,103.3253,103.2092,103.2181,74500.0
2015-04-09 13:30:00,115.6,115.61,115.39,115.39,25100.0,103.2271,103.236,103.0395,103.0395,25100.0
2015-04-09 14:00:00,115.39,115.46,115.3,115.34,36400.0,103.0395,103.102,102.9592,102.9949,36400.0
2015-04-09 14:30:00,115.34,115.64,115.32,115.6,43500.0,102.9949,103.2628,102.977,103.2271,43500.0
2015-04-09 15:00:00,115.6,115.94,115.6,115.77,60000.0,103.2271,103.5307,103.2271,103.3789,60000.0
2015-04-09 15:30:00,115.78,116.0,115.65,115.85,174900.0,103.3878,103.5843,103.2717,103.4503,174900.0
2015-04-10 09:30:00,116.0,116.06,115.44,115.66,100500.0,103.5843,103.6378,103.0842,103.2806,100500.0
2015-04-10 10:00:00,115.64,116.08,115.52,116.05,85900.0,103.2628,103.6557,103.1556,103.6289,85900.0
2015-04-10 10:30:00,116.08,116.4,116.05,116.35,61400.0,103.6557,103.9414,103.6289,103.8968,61400.0
2015-04-10 11:00:00,116.36,116.83,116.34,116.81,54800.0,103.9057,104.3254,103.8879,104.3076,54800.0
2015-04-10 11:30:00,116.8,116.94,116.71,116.78,58600.0,104.2986,104.4236,104.2183,104.2808,58600.0
2015-04-10 12:00:00,116.8,116.8,116.36,116.37,37500.0,104.2986,104.2986,103.9057,103.9146,37500.0
2015-04-10 12:30:00,116.36,116.43,116.31,116.33,18800.0,103.9057,103.9682,103.8611,103.8789,18800.0
2015-04-10 13:00:00,116.33,116.45,116.3,116.39,39800.0,103.8789,103.9861,103.8521,103.9325,39800.0
2015-04-10 13:30:00,116.41,116.46,116.38,116.4,22500.0,103.9504,103.995,103.9236,103.9414,22500.0
2015-04-10 14:00:00,116.4,116.45,116.34,116.35,32500.0,103.9414,103.9861,103.8879,103.8968,32500.0
2015-04-10 14:30:00,116.34,116.6,116.23,116.52,55300.0,103.8879,104.12,103.7896,104.0486,55300.0
2015-04-10 15:00:00,116.52,116.52,116.19,116.26,64000.0,104.0486,104.0486,103.7539,103.8164,64000.0
2015-04-10 15:30:00,116.26,116.42,116.25,116.36,122700.0,103.8164,103.9593,103.8075,103.9057,122700.0
2015-04-13 09:30:00,116.09,116.84,116.01,116.04,73400.0,103.6646,104.3343,103.5932,103.62,73400.0
2015-04-13 10:00:00,116.11,116.25,115.84,116.2,55500.0,103.6825,103.8075,103.4414,103.7628,55500.0
2015-04-13 10:30:00,116.2,116.28,115.96,116.06,44100.0,103.7628,103.8343,103.5485,103.6378,44100.0
2015-04-13 11:00:00,116.09,116.11,115.82,115.96,58500.0,103.6646,103.6825,103.4235,103.5485,58500.0
2015-04-13 11:30:00,115.92,116.14,115.82,115.88,60300.0,103.5128,103.7093,103.4235,103.4771,60300.0
2015-04-13 12:00:00,115.87,115.87,115.62,115.76,36200.0,103.4682,103.4682,103.2449,103.3699,36200.0
2015-04-13 12:30:00,115.73,115.8,115.7,115.75,22900.0,103.3432,103.4057,103.3164,103.361,22900.0
2015-04-13 13:00:00,115.74,115.75,115.51,115.59,32500.0,103.3521,103.361,103.1467,103.2181,32500.0
2015-04-13 13:30:00,115.63,115.75,115.61,115.7,43600.0,103.2539,103.361,103.236,103.3164,43600.0
2015-04-13 14:00:00,115.7,115.72,115.54,115.58,39300.0,103.3164,103.3342,103.1735,103.2092,39300.0
2015-04-13 14:30:00,115.6,115.73,115.5,115.54,35300.0,103.2271,103.3432,103.1378,103.1735,35300.0
2015-04-13 15:00:00,115.54,115.68,115.43,115.51,67300.0,103.1735,103.2985,103.0753,103.1467,67300.0
2015-04-13 15:30:00,115.51,115.6,115.4,115.43,107700.0,103.1467,103.2271,103.0485,103.0753,107700.0
2015-04-14 09:30:00,115.49,115.8,115.47,115.56,53900.0,103.1288,103.4057,103.111,103.1913,53900.0
2015-04-14 10:00:00,115.57,115.58,115.05,115.32,51400.0,103.2003,103.2092,102.7359,102.977,51400.0
2015-04-14 10:30:00,115.32,115.5,115.1,115.39,40100.0,102.977,103.1378,102.7806,103.0395,40100.0
2015-04-14 11:00:00,115.41,115.87,115.39,115.77,41300.0,103.0574,103.4682,103.0395,103.3789,41300.0
2015-04-14 11:30:00,115.81,115.97,115.67,115.69,27600.0,103.4146,103.5575,103.2896,103.3074,27600.0
2015-04-14 12:00:00,115.69,115.76,115.56,115.66,28500.0,103.3074,103.3699,103.1913,103.2806,28500.0
2015-04-14 12:30:00,115.67,115.99,115.67,115.9,29700.0,103.2896,103.5753,103.2896,103.495,29700.0
2015-04-14 13:00:00,115.89,115.96,115.64,115.68,46600.0,103.486,103.5485,103.2628,103.2985,46600.0
2015-04-14 13:30:00,115.69,115.8,115.49,115.74,56400.0,103.3074,103.4057,103.1288,103.3521,56400.0
2015-04-14 14:00:00,115.74,116.01,115.69,115.98,48300.0,103.3521,103.5932,103.3074,103.5664,48300.0
2015-04-14 14:30:00,116.0,116.09,115.83,116.03,41800.0,103.5843,103.6646,103.4324,103.611,41800.0
2015-04-14 15:00:00,116.04,116.23,116.01,116.21,74500.0,103.62,103.7896,103.5932,103.7718,74500.0
2015-04-14 15:30:00,116.22,116.32,116.01,116.17,202200.0,103.7807,103.87,103.5932,103.7361,202200.0
2015-04-15 09:30:00,116.37,116.85,116.28,116.6,44400.0,103.9146,104.3433,103.8343,104.12,44400.0
2015-04-15 10:00:00,116.65,116.86,116.48,116.64,24500.0,104.1647,104.3522,104.0129,104.1558,24500.0
2015-04-15 10:30:00,116.63,116.88,116.63,116.88,27700.0,104.1468,104.3701,104.1468,104.3701,27700.0
2015-04-15 11:00:00,116.84,116.89,116.74,116.74,23300.0,104.3343,104.379,104.245,104.245,23300.0
2015-04-15 11:30:00,116.72,116.9,116.58,116.85,25800.0,104.2272,104.3879,104.1022,104.3433,25800.0
2015-04-15 12:00:00,116.87,116.96,116.85,116.94,18800.0,104.3611,104.4415,104.3433,104.4236,18800.0
2015-04-15 12:30:00,116.93,116.99,116.82,116.94,27500.0,104.4147,104.4683,104.3165,104.4236,27500.0
2015-04-15 13:00:00,116.94,117.2,116.76,117.2,32200.0,104.4236,104.6558,104.2629,104.6558,32200.0
2015-04-15 13:30:00,117.18,117.22,116.99,117.07,23200.0,104.638,104.6737,104.4683,104.5397,23200.0
2015-04-15 14:00:00,117.06,117.19,116.99,117.17,54600.0,104.5308,104.6469,104.4683,104.629,54600.0
2015-04-15 14:30:00,117.16,117.25,117.13,117.21,35200.0,104.6201,104.7005,104.5933,104.6647,35200.0
2015-04-15 15:00:00,117.22,117.27,117.14,117.26,47500.0,104.6737,104.7183,104.6022,104.7094,47500.0
2015-04-15 15:30:00,117.26,117.28,116.93,117.0,155000.0,104.7094,104.7273,104.4147,104.4772,155000.0
2015-04-16 09:30:00,116.59,116.98,116.28,116.48,54100.0,104.1111,104.4594,103.8343,104.0129,54100.0
2015-04-16 10:00:00,116.49,116.7,116.3,116.54,37000.0,104.0218,104.2093,103.8521,104.0665,37000.0
2015-04-16 10:30:00,116.54,116.77,116.46,116.62,47400.0,104.0665,104.2718,103.995,104.1379,47400.0
2015-04-16 11:00:00,116.62,116.9,116.61,116.78,26900.0,104.1379,104.3879,104.129,104.2808,26900.0
2015-04-16 11:30:00,116.79,116.9,116.7,116.72,37600.0,104.2897,104.3879,104.2093,104.2272,37600.0
2015-04-16 12:00:00,116.73,116.9,116.66,116.76,29900.0,104.2361,104.3879,104.1736,104.2629,29900.0
2015-04-16 12:30:00,116.76,116.86,116.74,116.79,26100.0,104.2629,104.3522,104.245,104.2897,26100.0
2015-04-16 13:00:00,116.8,116.92,116.77,116.79,29600.0,104.2986,104.4058,104.2718,104.2897,29600.0
2015-04-16 13:30:00,116.8,117.19,116.8,117.12,35400.0,104.2986,104.6469,104.2986,104.5844,35400.0
2015-04-16 14:00:00,117.14,117.32,117.07,117.25,56500.0,104.6022,104.763,104.5397,104.7005,56500.0
2015-04-16 14:30:00,117.25,117.25,117.09,117.12,43000.0,104.7005,104.7005,104.5576,104.5844,43000.0
2015-04-16 15:00:00,117.12,117.12,116.72,116.84,54900.0,104.5844,104.5844,104.2272,104.3343,54900.0
2015-04-16 15:30:00,116.82,116.94,116.76,116.84,127000.0,104.3165,104.4236,104.2629,104.3343,127000.0
2015-04-17 09:30:00,116.08,116.27,115.1,115.26,167700.0,103.6557,103.8254,102.7806,102.9235,167700.0
2015-04-17 10:00:00,115.32,115.64,115.03,115.51,69800.0,102.977,103.2628,102.7181,103.1467,69800.0
2015-04-17 10:30:00,115.48,115.94,115.45,115.76,40100.0,103.1199,103.5307,103.0931,103.3699,40100.0
2015-04-17 11:00:00,115.76,115.81,115.32,115.77,49200.0,103.3699,103.4146,102.977,103.3789,49200.0
2015-04-17 11:30:00,115.77,115.97,115.63,115.86,33000.0,103.3789,103.5575,103.2539,103.4592,33000.0
2015-04-17 12:00:00,115.86,115.91,115.57,115.6,45100.0,103.4592,103.5039,103.2003,103.2271,45100.0
2015-04-17 12:30:00,115.59,115.59,115.29,115.49,66000.0,103.2181,103.2181,102.9502,103.1288,66000.0
2015-04-17 13:00:00,115.5,115.54,115.09,115.13,44000.0,103.1378,103.1735,102.7717,102.8074,44000.0
2015-04-17 13:30:00,115.09,115.11,114.64,114.74,50900.0,102.7717,102.7895,102.3698,102.4591,50900.0
2015-04-17 14:00:00,114.74,115.07,114.49,115.04,77200.0,102.4591,102.7538,102.2359,102.727,77200.0
2015-04-17 14:30:00,115.07,115.36,115.04,115.32,67500.0,102.7538,103.0128,102.727,102.977,67500.0
2015-04-17 15:00:00,115.3,115.42,115.04,115.24,55800.0,102.9592,103.0663,102.727,102.9056,55800.0
2015-04-17 15:30:00,115.23,115.55,115.13,115.2,147200.0,102.8967,103.1824,102.8074,102.8699,147200.0
2015-04-20 09:30:00,115.98,116.44,115.67,116.09,80200.0,103.5664,103.9772,103.2896,103.6646,80200.0
2015-04-20 10:00:00,116.16,116.34,115.78,115.84,30400.0,103.7271,103.8879,103.3878,103.4414,30400.0
2015-04-20 10:30:00,115.82,115.9,115.65,115.86,101700.0,103.4235,103.495,103.2717,103.4592,101700.0
2015-04-20 11:00:00,115.84,116.04,115.75,115.75,56900.0,103.4414,103.62,103.361,103.361,56900.0
2015-04-20 11:30:00,115.74,115.94,115.66,115.94,79000.0,103.3521,103.5307,103.2806,103.5307,79000.0
2015-04-20 12:00:00,115.92,115.96,115.79,115.85,26600.0,103.5128,103.5485,103.3967,103.4503,26600.0
2015-04-20 12:30:00,115.85,116.06,115.83,116.01,43700.0,103.4503,103.6378,103.4324,103.5932,43700.0
2015-04-20 13:00:00,115.99,116.08,115.89,115.96,21700.0,103.5753,103.6557,103.486,103.5485,21700.0
2015-04-20 13:30:00,115.99,116.03,115.91,115.91,22700.0,103.5753,103.611,103.5039,103.5039,22700.0
2015-04-20 14:00:00,115.92,116.08,115.87,116.0,29200.0,103.5128,103.6557,103.4682,103.5843,29200.0
2015-04-20 14:30:00,115.99,116.08,115.96,116.08,30900.0,103.5753,103.6557,103.5485,103.6557,30900.0
2015-04-20 15:00:00,116.08,116.32,116.05,116.25,51800.0,103.6557,103.87,103.6289,103.8075,51800.0
2015-04-20 15:30:00,116.23,116.29,116.11,116.15,105100.0,103.7896,103.8432,103.6825,103.7182,105100.0
2015-04-21 09:30:00,116.23,116.63,115.8,115.88,87400.0,103.7896,104.1468,103.4057,103.4771,87400.0
2015-04-21 10:00:00,115.89,116.0,115.67,115.95,61900.0,103.486,103.5843,103.2896,103.5396,61900.0
2015-04-21 10:30:00,115.95,116.14,115.82,116.07,48600.0,103.5396,103.7093,103.4235,103.6468,48600.0
2015-04-21 11:00:00,116.07,116.24,115.7,115.7,31700.0,103.6468,103.7986,103.3164,103.3164,31700.0
2015-04-21 11:30:00,115.69,115.79,115.46,115.56,32500.0,103.3074,103.3967,103.102,103.1913,32500.0
2015-04-21 12:00:00,115.58,115.61,115.46,115.61,39000.0,103.2092,103.236,103.102,103.236,39000.0
2015-04-21 12:30:00,115.61,115.77,115.56,115.77,25400.0,103.236,103.3789,103.1913,103.3789,25400.0
2015-04-21 13:00:00,115.77,115.89,115.75,115.79,69600.0,103.3789,103.486,103.361,103.3967,69600.0
2015-04-21 13:30:00,115.81,115.83,115.61,115.7,51400.0,103.4146,103.4324,103.236,103.3164,51400.0
2015-04-21 14:00:00,115.67,115.81,115.54,115.78,32000.0,103.2896,103.4146,103.1735,103.3878,32000.0
2015-04-21 14:30:00,115.79,115.9,115.76,115.82,27700.0,103.3967,103.495,103.3699,103.4235,27700.0
2015-04-21 15:00:00,115.82,115.91,115.7,115.74,79900.0,103.4235,103.5039,103.3164,103.3521,79900.0
2015-04-21 15:30:00,115.74,115.95,115.73,115.9,172400.0,103.3521,103.5396,103.3432,103.495,172400.0
2015-04-22 09:30:00,115.88,116.06,115.05,115.3,88600.0,103.4771,103.6378,102.7359,102.9592,88600.0
2015-04-22 10:00:00,115.33,115.47,115.15,115.31,93200.0,102.986,103.111,102.8252,102.9681,93200.0
2015-04-22 10:30:00,115.32,115.77,115.18,115.66,76300.0,102.977,103.3789,102.852,103.2806,76300.0
2015-04-22 11:00:00,115.66,115.75,115.57,115.7,65200.0,103.2806,103.361,103.2003,103.3164,65200.0
2015-04-22 11:30:00,115.69,115.85,115.55,115.73,53500.0,103.3074,103.4503,103.1824,103.3432,53500.0
2015-04-22 12:00:00,115.72,115.8,115.63,115.79,35500.0,103.3342,103.4057,103.2539,103.3967,35500.0
2015-04-22 12:30:00,115.8,115.9,115.77,115.79,32000.0,103.4057,103.495,103.3789,103.3967,32000.0
2015-04-22 13:00:00,115.8,115.88,115.78,115.83,36000.0,103.4057,103.4771,103.3878,103.4324,36000.0
2015-04-22 13:30:00,115.83,116.06,115.78,115.92,33600.0,103.4324,103.6378,103.3878,103.5128,33600.0
2015-04-22 14:00:00,115.92,116.0,115.82,115.85,29300.0,103.5128,103.5843,103.4235,103.4503,29300.0
2015-04-22 14:30:00,115.86,116.01,115.82,115.85,39000.0,103.4592,103.5932,103.4235,103.4503,39000.0
2015-04-22 15:00:00,115.85,116.0,115.83,115.96,53900.0,103.4503,103.5843,103.4324,103.5485,53900.0
2015-04-22 15:30:00,115.96,116.06,115.76,115.98,219100.0,103.5485,103.6378,103.3699,103.5664,219100.0
2015-04-23 09:30:00,116.01,116.32,115.91,116.1,45400.0,103.5932,103.87,103.5039,103.6735,45400.0
2015-04-23 10:00:00,116.19,116.19,115.8,115.92,41800.0,103.7539,103.7539,103.4057,103.5128,41800.0
2015-04-23 10:30:00,115.88,115.98,115.76,115.84,47800.0,103.4771,103.5664,103.3699,103.4414,47800.0
2015-04-23 11:00:00,115.84,116.02,115.63,115.76,21100.0,103.4414,103.6021,103.2539,103.3699,21100.0
2015-04-23 11:30:00,115.76,116.34,115.76,116.24,36100.0,103.3699,103.8879,103.3699,103.7986,36100.0
2015-04-23 12:00:00,116.22,116.27,116.0,116.07,15300.0,103.7807,103.8254,103.5843,103.6468,15300.0
2015-04-23 12:30:00,116.12,116.39,116.01,116.37,17000.0,103.6914,103.9325,103.5932,103.9146,17000.0
2015-04-23 13:00:00,116.4,116.42,116.15,116.18,20900.0,103.9414,103.9593,103.7182,103.745,20900.0
2015-04-23 13:30:00,116.2,116.26,116.08,116.25,17200.0,103.7628,103.8164,103.6557,103.8075,17200.0
2015-04-23 14:00:00,116.25,116.25,116.07,116.07,11600.0,103.8075,103.8075,103.6468,103.6468,11600.0
2015-04-23 14:30:00,116.08,116.15,115.96,116.04,17400.0,103.6557,103.7182,103.5485,103.62,17400.0
2015-04-23 15:00:00,116.04,116.16,116.03,116.13,19200.0,103.62,103.7271,103.611,103.7003,19200.0
2015-04-23 15:30:00,116.14,116.15,115.83,115.85,53600.0,103.7093,103.7182,103.4324,103.4503,53600.0
2015-04-24 09:30:00,115.89,116.14,115.71,115.95,44500.0,103.486,103.7093,103.3253,103.5396,44500.0
2015-04-24 10:00:00,115.98,115.98,115.35,115.39,70800.0,103.5664,103.5664,103.0038,103.0395,70800.0
2015-04-24 10:30:00,115.39,115.61,115.25,115.61,54700.0,103.0395,103.236,102.9145,103.236,54700.0
2015-04-24 11:00:00,115.58,116.04,115.57,115.94,58700.0,103.2092,103.62,103.2003,103.5307,58700.0
2015-04-24 11:30:00,115.94,116.02,115.72,115.78,32400.0,103.5307,103.6021,103.3342,103.3878,32400.0
2015-04-24 12:00:00,115.78,115.87,115.75,115.79,19100.0,103.3878,103.4682,103.361,103.3967,19100.0
2015-04-24 12:30:00,115.77,115.87,115.63,115.64,19600.0,103.3789,103.4682,103.2539,103.2628,19600.0
2015-04-24 13:00:00,115.63,115.85,115.59,115.81,19300.0,103.2539,103.4503,103.2181,103.4146,19300.0
2015-04-24 13:30:00,115.8,115.81,115.67,115.72,15100.0,103.4057,103.4146,103.2896,103.3342,15100.0
2015-04-24 14:00:00,115.72,115.76,115.57,115.6,24800.0,103.3342,103.3699,103.2003,103.2271,24800.0
2015-04-24 14:30:00,115.63,115.65,115.4,115.45,29800.0,103.2539,103.2717,103.0485,103.0931,29800.0
2015-04-24 15:00:00,115.45,115.58,115.38,115.58,43900.0,103.0931,103.2092,103.0306,103.2092,43900.0
2015-04-24 15:30:00,115.59,115.71,115.48,115.62,90800.0,103.2181,103.3253,103.1199,103.2449,90800.0
2015-04-27 09:30:00,116.19,116.2,115.54,116.09,89300.0,103.7539,103.7628,103.1735,103.6646,89300.0
2015-04-27 10:00:00,116.13,116.27,115.94,115.98,72000.0,103.7003,103.8254,103.5307,103.5664,72000.0
2015-04-27 10:30:00,116.01,116.14,115.85,116.06,68100.0,103.5932,103.7093,103.4503,103.6378,68100.0
2015-04-27 11:00:00,116.05,116.27,115.94,116.11,98900.0,103.6289,103.8254,103.5307,103.6825,98900.0
2015-04-27 11:30:00,116.11,116.49,116.09,116.31,103700.0,103.6825,104.0218,103.6646,103.8611,103700.0
2015-04-27 12:00:00,116.31,116.35,116.16,116.23,61300.0,103.8611,103.8968,103.7271,103.7896,61300.0
2015-04-27 12:30:00,116.27,116.27,115.74,115.79,54700.0,103.8254,103.8254,103.3521,103.3967,54700.0
2015-04-27 13:00:00,115.82,116.2,115.78,116.2,58100.0,103.4235,103.7628,103.3878,103.7628,58100.0
2015-04-27 13:30:00,116.2,116.24,116.04,116.08,59200.0,103.7628,103.7986,103.62,103.6557,59200.0
2015-04-27 14:00:00,116.07,116.11,115.89,116.0,42200.0,103.6468,103.6825,103.486,103.5843,42200.0
2015-04-27 14:30:00,116.01,116.17,115.79,116.17,61400.0,103.5932,103.7361,103.3967,103.7361,61400.0
2015-04-27 15:00:00,116.17,116.25,115.91,116.11,116700.0,103.7361,103.8075,103.5039,103.6825,116700.0
2015-04-27 15:30:00,116.11,116.11,115.87,116.06,171800.0,103.6825,103.6825,103.4682,103.6378,171800.0
2015-04-28 09:30:00,113.82,114.0,110.03,113.84,658000.0,101.6376,101.7983,98.2532,101.6554,658000.0
2015-04-28 10:00:00,113.88,114.0,113.09,113.34,275300.0,101.6912,101.7983,100.9857,101.209,275300.0
2015-04-28 10:30:00,113.38,113.39,112.62,113.06,204800.0,101.2447,101.2536,100.566,100.9589,204800.0
2015-04-28 11:00:00,113.07,113.22,112.79,113.0,165300.0,100.9679,101.1018,100.7178,100.9053,165300.0
2015-04-28 11:30:00,113.01,113.55,112.98,113.55,154800.0,100.9143,101.3965,100.8875,101.3965,154800.0
2015-04-28 12:00:00,113.57,113.61,113.15,113.22,94500.0,101.4143,101.4501,101.0393,101.1018,94500.0
2015-04-28 12:30:00,113.2,113.96,113.19,113.78,97100.0,101.0839,101.7626,101.075,101.6019,97100.0
2015-04-28 13:00:00,113.78,113.79,113.41,113.41,124000.0,101.6019,101.6108,101.2715,101.2715,124000.0
2015-04-28 13:30:00,113.41,113.85,113.33,113.83,110900.0,101.2715,101.6644,101.2,101.6465,110900.0
2015-04-28 14:00:00,113.84,113.96,113.81,113.88,105000.0,101.6554,101.7626,101.6287,101.6912,105000.0
2015-04-28 14:30:00,113.88,114.38,113.88,114.05,132400.0,101.6912,102.1376,101.6912,101.843,132400.0
2015-04-28 15:00:00,114.06,114.35,113.27,113.27,174900.0,101.8519,102.1109,101.1464,101.1464,174900.0
2015-04-28 15:30:00,113.28,113.41,112.61,112.99,502900.0,101.1554,101.2715,100.5571,100.8964,502900.0
2015-04-29 09:30:00,112.56,112.82,111.58,112.17,171500.0,100.5124,100.7446,99.6373,100.1642,171500.0
2015-04-29 10:00:00,112.19,112.65,111.97,112.58,190500.0,100.182,100.5928,99.9856,100.5303,190500.0
2015-04-29 10:30:00,112.58,113.36,112.57,113.32,199000.0,100.5303,101.2268,100.5214,101.1911,199000.0
2015-04-29 11:00:00,113.34,113.41,113.01,113.18,122200.0,101.209,101.2715,100.9143,101.0661,122200.0
2015-04-29 11:30:00,113.19,113.35,112.78,112.84,73000.0,101.075,101.2179,100.7089,100.7625,73000.0
2015-04-29 12:00:00,112.84,113.0,112.57,112.62,95900.0,100.7625,100.9053,100.5214,100.566,95900.0
2015-04-29 12:30:00,112.59,113.12,112.54,113.09,118400.0,100.5392,101.0125,100.4946,100.9857,118400.0
2015-04-29 13:00:00,113.1,113.39,113.0,113.29,125400.0,100.9946,101.2536,100.9053,101.1643,125400.0
2015-04-29 13:30:00,113.28,114.39,113.12,114.37,120500.0,101.1554,102.1466,101.0125,102.1287,120500.0
2015-04-29 14:00:00,114.36,114.51,113.62,114.23,102000.0,102.1198,102.2537,101.459,102.0037,102000.0
2015-04-29 14:30:00,114.24,114.56,114.04,114.37,124600.0,102.0126,102.2984,101.834,102.1287,124600.0
2015-04-29 15:00:00,114.36,114.64,114.07,114.34,126600.0,102.1198,102.3698,101.8608,102.1019,126600.0
2015-04-29 15:30:00,114.33,114.58,114.25,114.37,235500.0,102.093,102.3162,102.0216,102.1287,235500.0
2015-04-30 09:30:00,114.07,114.21,112.71,112.79,104100.0,101.8608,101.9858,100.6464,100.7178,104100.0
2015-04-30 10:00:00,112.79,113.16,112.78,113.02,73200.0,100.7178,101.0482,100.7089,100.9232,73200.0
2015-04-30 10:30:00,113.0,113.23,112.88,113.1,38300.0,100.9053,101.1107,100.7982,100.9946,38300.0
2015-04-30 11:00:00,113.03,113.47,113.03,113.29,75100.0,100.9321,101.325,100.9321,101.1643,75100.0
2015-04-30 11:30:00,113.32,113.52,113.06,113.13,45000.0,101.1911,101.3697,100.9589,101.0214,45000.0
2015-04-30 12:00:00,113.11,113.12,112.86,112.93,47600.0,101.0036,101.0125,100.7803,100.8428,47600.0
2015-04-30 12:30:00,112.93,112.96,112.7,112.89,43200.0,100.8428,100.8696,100.6375,100.8071,43200.0
2015-04-30 13:00:00,112.9,112.95,112.49,112.61,52300.0,100.8161,100.8607,100.4499,100.5571,52300.0
2015-04-30 13:30:00,112.59,112.78,112.54,112.66,33400.0,100.5392,100.7089,100.4946,100.6017,33400.0
2015-04-30 14:00:00,112.64,112.78,112.42,112.47,59900.0,100.5839,100.7089,100.3874,100.4321,59900.0
2015-04-30 14:30:00,112.43,112.45,112.09,112.11,95900.0,100.3964,100.4142,100.0927,100.1106,95900.0
2015-04-30 15:00:00,112.1,112.3,111.84,112.29,187700.0,100.1017,100.2803,99.8695,100.2713,187700.0
2015-04-30 15:30:00,112.29,112.49,111.89,111.99,372000.0,100.2713,100.4499,99.9142,100.0035,372000.0
2015-05-01 09:30:00,112.28,113.42,112.08,112.32,121500.0,100.2624,101.2804,100.0838,100.2981,121500.0
2015-05-01 10:00:00,112.33,113.55,112.33,113.33,153100.0,100.3071,101.3965,100.3071,101.2,153100.0
2015-05-01 10:30:00,113.35,113.47,113.02,113.11,81900.0,101.2179,101.325,100.9232,101.0036,81900.0
2015-05-01 11:00:00,113.13,113.77,113.13,113.72,101700.0,101.0214,101.5929,101.0214,101.5483,101700.0
2015-05-01 11:30:00,113.71,113.73,113.42,113.55,93600.0,101.5394,101.5572,101.2804,101.3965,93600.0
2015-05-01 12:00:00,113.58,113.7,113.49,113.63,63500.0,101.4233,101.5304,101.3429,101.4679,63500.0
2015-05-01 12:30:00,113.63,113.82,113.62,113.71,63200.0,101.4679,101.6376,101.459,101.5394,63200.0
2015-05-01 13:00:00,113.7,113.74,113.49,113.73,76600.0,101.5304,101.5661,101.3429,101.5572,76600.0
2015-05-01 13:30:00,113.73,114.0,113.64,113.8,98200.0,101.5572,101.7983,101.4768,101.6197,98200.0
2015-05-01 14:00:00,113.78,114.0,113.67,113.93,55400.0,101.6019,101.7983,101.5036,101.7358,55400.0
2015-05-01 14:30:00,113.94,114.04,113.8,113.83,48300.0,101.7447,101.834,101.6197,101.6465,48300.0
2015-05-01 15:00:00,113.85,113.99,113.79,113.85,78700.0,101.6644,101.7894,101.6108,101.6644,78700.0
2015-05-01 15:30:00,113.85,114.04,113.79,113.95,192800.0,101.6644,101.834,101.6108,101.7537,192800.0
2015-05-04 09:30:00,114.25,114.67,113.7,114.54,115000.0,102.0216,102.3966,101.5304,102.2805,115000.0
2015-05-04 10:00:00,114.5,114.55,114.33,114.45,68900.0,102.2448,102.2894,102.093,102.2002,68900.0
2015-05-04 10:30:00,114.42,114.49,114.11,114.15,67500.0,102.1734,102.2359,101.8965,101.9323,67500.0
2015-05-04 11:00:00,114.16,114.44,114.06,114.35,52700.0,101.9412,102.1912,101.8519,102.1109,52700.0
2015-05-04 11:30:00,114.34,114.4,114.14,114.34,46300.0,102.1019,102.1555,101.9233,102.1019,46300.0
2015-05-04 12:00:00,114.32,114.32,114.03,114.1,44400.0,102.0841,102.0841,101.8251,101.8876,44400.0
2015-05-04 12:30:00,114.1,114.19,113.98,113.98,68100.0,101.8876,101.968,101.7805,101.7805,68100.0
2015-05-04 13:00:00,113.96,114.1,113.9,113.98,37200.0,101.7626,101.8876,101.709,101.7805,37200.0
2015-05-04 13:30:00,113.96,114.11,113.87,114.07,42300.0,101.7626,101.8965,101.6822,101.8608,42300.0
2015-05-04 14:00:00,114.07,114.22,113.91,114.11,44400.0,101.8608,101.9948,101.7179,101.8965,44400.0
2015-05-04 14:30:00,114.13,114.38,114.1,114.3,48800.0,101.9144,102.1376,101.8876,102.0662,48800.0
2015-05-04 15:00:00,114.28,114.39,114.2,114.27,43800.0,102.0483,102.1466,101.9769,102.0394,43800.0
2015-05-04 15:30:00,114.27,114.38,113.96,113.98,111900.0,102.0394,102.1376,101.7626,101.7805,111900.0
2015-05-05 09:30:00,114.41,114.87,113.77,114.41,132100.0,102.1644,102.5752,101.5929,102.1644,132100.0
2015-05-05 10:00:00,114.38,114.4,113.91,113.97,72400.0,102.1376,102.1555,101.7179,101.7715,72400.0
2015-05-05 10:30:00,113.99,114.01,113.4,113.46,55800.0,101.7894,101.8072,101.2625,101.3161,55800.0
2015-05-05 11:00:00,113.43,113.44,112.79,112.8,79200.0,101.2893,101.2983,100.7178,100.7268,79200.0
2015-05-05 11:30:00,112.75,113.14,112.63,113.13,70900.0,100.6821,101.0304,100.575,101.0214,70900.0
2015-05-05 12:00:00,113.15,113.35,113.07,113.32,46500.0,101.0393,101.2179,100.9679,101.1911,46500.0
2015-05-05 12:30:00,113.31,113.34,112.84,112.84,32400.0,101.1822,101.209,100.7625,100.7625,32400.0
2015-05-05 13:00:00,112.86,112.88,112.68,112.78,87500.0,100.7803,100.7982,100.6196,100.7089,87500.0
2015-05-05 13:30:00,112.8,112.81,112.63,112.71,56500.0,100.7268,100.7357,100.575,100.6464,56500.0
2015-05-05 14:00:00,112.7,112.82,112.56,112.61,64400.0,100.6375,100.7446,100.5124,100.5571,64400.0
2015-05-05 14:30:00,112.61,112.68,112.12,112.23,48400.0,100.5571,100.6196,100.1195,100.2178,48400.0
2015-05-05 15:00:00,112.21,112.37,112.18,112.33,98500.0,100.1999,100.3428,100.1731,100.3071,98500.0
2015-05-05 15:30:00,112.35,112.45,112.26,112.35,198500.0,100.3249,100.4142,100.2446,100.3249,198500.0
2015-05-06 09:30:00,112.8,113.19,112.31,112.41,53000.0,100.7268,101.075,100.2892,100.3785,53000.0
2015-05-06 10:00:00,112.39,112.7,112.24,112.7,65400.0,100.3606,100.6375,100.2267,100.6375,65400.0
2015-05-06 10:30:00,112.67,112.78,112.59,112.71,94100.0,100.6107,100.7089,100.5392,100.6464,94100.0
2015-05-06 11:00:00,112.68,112.8,112.31,112.4,49700.0,100.6196,100.7268,100.2892,100.3696,49700.0
2015-05-06 11:30:00,112.43,112.54,112.4,112.49,54900.0,100.3964,100.4946,100.3696,100.4499,54900.0
2015-05-06 12:00:00,112.5,112.64,112.37,112.56,37200.0,100.4589,100.5839,100.3428,100.5124,37200.0
2015-05-06 12:30:00,112.56,112.74,112.45,112.53,21900.0,100.5124,100.6732,100.4142,100.4857,21900.0
2015-05-06 13:00:00,112.53,112.7,112.43,112.63,26600.0,100.4857,100.6375,100.3964,100.575,26600.0
2015-05-06 13:30:00,112.63,112.63,112.19,112.25,49800.0,100.575,100.575,100.182,100.2356,49800.0
2015-05-06 14:00:00,112.26,112.47,112.24,112.32,43900.0,100.2446,100.4321,100.2267,100.2981,43900.0
2015-05-06 14:30:00,112.3,112.33,112.02,112.3,55300.0,100.2803,100.3071,100.0302,100.2803,55300.0
2015-05-06 15:00:00,112.28,112.39,112.2,112.35,82600.0,100.2624,100.3606,100.191,100.3249,82600.0
2015-05-06 15:30:00,112.4,112.53,112.21,112.51,161900.0,100.3696,100.4857,100.1999,100.4678,161900.0
2015-05-07 09:30:00,112.3,112.72,112.1,112.46,112600.0,100.2803,100.6553,100.1017,100.4231,112600.0
2015-05-07 10:00:00,112.43,112.95,112.36,112.67,76900.0,100.3964,100.8607,100.3338,100.6107,76900.0
2015-05-07 10:30:00,112.65,113.0,112.43,112.9,66000.0,100.5928,100.9053,100.3964,100.8161,66000.0
2015-05-07 11:00:00,112.89,113.19,112.79,113.1,44100.0,100.8071,101.075,100.7178,100.9946,44100.0
2015-05-07 11:30:00,113.09,113.11,112.79,113.08,36900.0,100.9857,101.0036,100.7178,100.9768,36900.0
2015-05-07 12:00:00,112.99,113.18,112.84,113.18,24500.0,100.8964,101.0661,100.7625,101.0661,24500.0
2015-05-07 12:30:00,113.17,113.2,112.98,113.03,40600.0,101.0572,101.0839,100.8875,100.9321,40600.0
2015-05-07 13:00:00,113.05,113.12,112.88,112.92,23300.0,100.95,101.0125,100.7982,100.8339,23300.0
2015-05-07 13:30:00,112.94,113.03,112.84,112.92,23600.0,100.8518,100.9321,100.7625,100.8339,23600.0
2015-05-07 14:00:00,112.93,113.18,112.92,113.1,21800.0,100.8428,101.0661,100.8339,100.9946,21800.0
2015-05-07 14:30:00,113.1,113.13,112.97,113.11,27400.0,100.9946,101.0214,100.8786,101.0036,27400.0
2015-05-07 15:00:00,113.1,113.22,113.04,113.18,48600.0,100.9946,101.1018,100.9411,101.0661,48600.0
2015-05-07 15:30:00,113.15,113.39,113.03,113.25,113000.0,101.0393,101.2536,100.9321,101.1286,113000.0
2015-05-08 09:30:00,112.53,115.3,112.34,115.2,101600.0,100.4857,102.9592,100.316,102.8699,101600.0
2015-05-08 10:00:00,115.33,115.51,114.89,114.9,50500.0,102.986,103.1467,102.5931,102.602,50500.0
2015-05-08 10:30:00,114.92,115.41,114.9,115.31,55100.0,102.6198,103.0574,102.602,102.9681,55100.0
2015-05-08 11:00:00,115.3,115.57,115.14,115.14,41600.0,102.9592,103.2003,102.8163,102.8163,41600.0
2015-05-08 11:30:00,115.16,115.34,115.02,115.17,36100.0,102.8342,102.9949,102.7091,102.8431,36100.0
2015-05-08 12:00:00,115.17,115.23,114.99,115.08,33500.0,102.8431,102.8967,102.6824,102.7627,33500.0
2015-05-08 12:30:00,115.09,115.2,115.05,115.07,50400.0,102.7717,102.8699,102.7359,102.7538,50400.0
2015-05-08 13:00:00,115.05,115.12,114.9,114.9,36300.0,102.7359,102.7984,102.602,102.602,36300.0
2015-05-08 13:30:00,114.9,114.95,114.63,114.72,42800.0,102.602,102.6466,102.3609,102.4413,42800.0
2015-05-08 14:00:00,114.7,114.78,114.6,114.64,28500.0,102.4234,102.4948,102.3341,102.3698,28500.0
2015-05-08 14:30:00,114.66,114.85,114.62,114.78,34500.0,102.3877,102.5573,102.352,102.4948,34500.0
2015-05-08 15:00:00,114.82,115.0,114.79,114.89,59500.0,102.5305,102.6913,102.5038,102.5931,59500.0
2015-05-08 15:30:00,114.89,114.93,114.76,114.78,100000.0,102.5931,102.6288,102.477,102.4948,100000.0
2015-05-11 09:30:00,114.33,114.76,114.0,114.15,61000.0,102.093,102.477,101.7983,101.9323,61000.0
2015-05-11 10:00:00,114.12,114.45,114.06,114.07,39300.0,101.9055,102.2002,101.8519,101.8608,39300.0
2015-05-11 10:30:00,114.05,114.24,113.83,114.03,71700.0,101.843,102.0126,101.6465,101.8251,71700.0
2015-05-11 11:00:00,114.05,114.1,113.75,113.75,81800.0,101.843,101.8876,101.5751,101.5751,81800.0
2015-05-11 11:30:00,113.75,114.11,113.63,113.94,52200.0,101.5751,101.8965,101.4679,101.7447,52200.0
2015-05-11 12:00:00,113.94,114.02,113.64,113.76,46200.0,101.7447,101.8162,101.4768,101.584,46200.0
2015-05-11 12:30:00,113.74,113.86,113.59,113.76,28700.0,101.5661,101.6733,101.4322,101.584,28700.0
2015-05-11 13:00:00,113.77,114.04,113.77,114.03,31900.0,101.5929,101.834,101.5929,101.8251,31900.0
2015-05-11 13:30:00,114.05,114.09,113.88,113.92,36800.0,101.843,101.8787,101.6912,101.7269,36800.0
2015-05-11 14:00:00,113.93,113.99,113.7,113.82,37900.0,101.7358,101.7894,101.5304,101.6376,37900.0
2015-05-11 14:30:00,113.81,113.95,113.62,113.69,46200.0,101.6287,101.7537,101.459,101.5215,46200.0
2015-05-11 15:00:00,113.7,113.76,113.51,113.7,67800.0,101.5304,101.584,101.3608,101.5304,67800.0
2015-05-11 15:30:00,113.73,113.73,113.45,113.56,166700.0,101.5572,101.5572,101.3072,101.4054,166700.0
2015-05-12 09:30:00,112.98,113.22,112.52,112.59,69100.0,100.8875,101.1018,100.4767,100.5392,69100.0
2015-05-12 10:00:00,112.6,113.11,112.54,112.78,38700.0,100.5482,101.0036,100.4946,100.7089,38700.0
2015-05-12 10:30:00,112.78,113.37,112.67,113.26,53900.0,100.7089,101.2357,100.6107,101.1375,53900.0
2015-05-12 11:00:00,113.26,113.51,113.22,113.43,38800.0,101.1375,101.3608,101.1018,101.2893,38800.0
2015-05-12 11:30:00,113.42,113.69,113.38,113.6,41500.0,101.2804,101.5215,101.2447,101.4411,41500.0
2015-05-12 12:00:00,113.58,113.66,113.36,113.41,25100.0,101.4233,101.4947,101.2268,101.2715,25100.0
2015-05-12 12:30:00,113.43,113.64,113.36,113.58,21100.0,101.2893,101.4768,101.2268,101.4233,21100.0
2015-05-12 13:00:00,113.6,113.75,113.57,113.66,30000.0,101.4411,101.5751,101.4143,101.4947,30000.0
2015-05-12 13:30:00,113.68,113.68,113.51,113.55,34300.0,101.5126,101.5126,101.3608,101.3965,34300.0
2015-05-12 14:00:00,113.53,113.72,113.5,113.69,26200.0,101.3786,101.5483,101.3518,101.5215,26200.0
2015-05-12 14:30:00,113.71,113.86,113.66,113.72,50900.0,101.5394,101.6733,101.4947,101.5483,50900.0
2015-05-12 15:00:00,113.69,113.73,113.49,113.53,53400.0,101.5215,101.5572,101.3429,101.3786,53400.0
2015-05-12 15:30:00,113.53,113.63,113.4,113.41,100300.0,101.3786,101.4679,101.2625,101.2715,100300.0
2015-05-13 09:30:00,113.57,113.99,113.19,113.57,65900.0,101.4143,101.7894,101.075,101.4143,65900.0
2015-05-13 10:00:00,113.56,113.95,113.56,113.74,55000.0,101.4054,101.7537,101.4054,101.5661,55000.0
2015-05-13 10:30:00,113.73,113.78,113.53,113.6,61600.0,101.5572,101.6019,101.3786,101.4411,61600.0
2015-05-13 11:00:00,113.6,113.68,113.48,113.57,59100.0,101.4411,101.5126,101.334,101.4143,59100.0
2015-05-13 11:30:00,113.58,113.85,113.44,113.8,31500.0,101.4233,101.6644,101.2983,101.6197,31500.0
2015-05-13 12:00:00,113.81,114.08,113.81,113.94,33600.0,101.6287,101.8698,101.6287,101.7447,33600.0
2015-05-13 12:30:00,113.94,114.14,113.88,114.08,32100.0,101.7447,101.9233,101.6912,101.8698,32100.0
2015-05-13 13:00:00,114.1,114.42,114.1,114.38,39700.0,101.8876,102.1734,101.8876,102.1376,39700.0
2015-05-13 13:30:00,114.38,114.44,114.3,114.43,40100.0,102.1376,102.1912,102.0662,102.1823,40100.0
2015-05-13 14:00:00,114.42,114.42,114.14,114.27,44400.0,102.1734,102.1734,101.9233,102.0394,44400.0
2015-05-13 14:30:00,114.27,114.29,114.07,114.15,39800.0,102.0394,102.0573,101.8608,101.9323,39800.0
2015-05-13 15:00:00,114.17,114.28,114.06,114.06,51200.0,101.9501,102.0483,101.8519,101.8519,51200.0
2015-05-13 15:30:00,114.07,114.11,113.86,114.03,152000.0,101.8608,101.8965,101.6733,101.8251,152000.0
2015-05-14 09:30:00,114.84,114.9,114.33,114.58,33500.0,102.5484,102.602,102.093,102.3162,33500.0
2015-05-14 10:00:00,114.57,114.9,114.5,114.88,32700.0,102.3073,102.602,102.2448,102.5841,32700.0
2015-05-14 10:30:00,114.89,115.27,114.86,115.25,63500.0,102.5931,102.9324,102.5663,102.9145,63500.0
2015-05-14 11:00:00,115.23,115.26,115.0,115.04,30000.0,102.8967,102.9235,102.6913,102.727,30000.0
2015-05-14 11:30:00,115.03,115.21,114.87,115.17,33400.0,102.7181,102.8788,102.5752,102.8431,33400.0
2015-05-14 12:00:00,115.17,115.49,115.15,115.44,31100.0,102.8431,103.1288,102.8252,103.0842,31100.0
2015-05-14 12:30:00,115.45,115.53,115.37,115.51,20000.0,103.0931,103.1646,103.0217,103.1467,20000.0
2015-05-14 13:00:00,115.53,115.73,115.52,115.73,26200.0,103.1646,103.3432,103.1556,103.3432,26200.0
2015-05-14 13:30:00,115.73,115.79,115.62,115.75,33000.0,103.3432,103.3967,103.2449,103.361,33000.0
2015-05-14 14:00:00,115.75,115.85,115.64,115.82,32200.0,103.361,103.4503,103.2628,103.4235,32200.0
2015-05-14 14:30:00,115.82,115.83,115.68,115.83,39900.0,103.4235,103.4324,103.2985,103.4324,39900.0
2015-05-14 15:00:00,115.83,115.97,115.76,115.94,60900.0,103.4324,103.5575,103.3699,103.5307,60900.0
2015-05-14 15:30:00,115.94,116.0,115.84,115.96,152300.0,103.5307,103.5843,103.4414,103.5485,152300.0
2015-05-15 09:30:00,116.0,116.0,115.06,115.77,98400.0,103.5843,103.5843,102.7449,103.3789,98400.0
2015-05-15 10:00:00,115.74,115.94,115.52,115.9,50200.0,103.3521,103.5307,103.1556,103.495,50200.0
2015-05-15 10:30:00,115.89,116.23,115.81,116.21,57800.0,103.486,103.7896,103.4146,103.7718,57800.0
2015-05-15 11:00:00,116.19,116.21,115.8,115.9,38200.0,103.7539,103.7718,103.4057,103.495,38200.0
2015-05-15 11:30:00,115.88,115.93,115.72,115.82,39200.0,103.4771,103.5217,103.3342,103.4235,39200.0
2015-05-15 12:00:00,115.84,115.87,115.71,115.81,32500.0,103.4414,103.4682,103.3253,103.4146,32500.0
2015-05-15 12:30:00,115.8,115.87,115.74,115.76,26200.0,103.4057,103.4682,103.3521,103.3699,26200.0
2015-05-15 13:00:00,115.77,115.81,115.7,115.72,30300.0,103.3789,103.4146,103.3164,103.3342,30300.0
2015-05-15 13:30:00,115.72,115.85,115.7,115.82,58600.0,103.3342,103.4503,103.3164,103.4235,58600.0
2015-05-15 14:00:00,115.81,115.91,115.74,115.84,29700.0,103.4146,103.5039,103.3521,103.4414,29700.0
2015-05-15 14:30:00,115.85,115.98,115.84,115.94,34500.0,103.4503,103.5664,103.4414,103.5307,34500.0
2015-05-15 15:00:00,115.93,116.06,115.91,115.93,58500.0,103.5217,103.6378,103.5039,103.5217,58500.0
2015-05-15 15:30:00,115.94,116.12,115.86,116.1,104400.0,103.5307,103.6914,103.4592,103.6735,104400.0
2015-05-18 09:30:00,115.68,116.12,115.51,115.91,68800.0,103.2985,103.6914,103.1467,103.5039,68800.0
2015-05-18 10:00:00,115.93,115.98,115.68,115.7,45900.0,103.5217,103.5664,103.2985,103.3164,45900.0
2015-05-18 10:30:00,115.74,115.81,115.47,115.54,52500.0,103.3521,103.4146,103.111,103.1735,52500.0
2015-05-18 11:00:00,115.54,115.8,115.54,115.65,30200.0,103.1735,103.4057,103.1735,103.2717,30200.0
2015-05-18 11:30:00,115.64,115.8,115.63,115.78,26000.0,103.2628,103.4057,103.2539,103.3878,26000.0
2015-05-18 12:00:00,115.82,115.83,115.69,115.77,20500.0,103.4235,103.4324,103.3074,103.3789,20500.0
2015-05-18 12:30:00,115.78,115.81,115.67,115.73,19800.0,103.3878,103.4146,103.2896,103.3432,19800.0
2015-05-18 13:00:00,115.74,115.81,115.69,115.72,17200.0,103.3521,103.4146,103.3074,103.3342,17200.0
2015-05-18 13:30:00,115.71,115.83,115.67,115.77,25800.0,103.3253,103.4324,103.2896,103.3789,25800.0
2015-05-18 14:00:00,115.8,115.89,115.76,115.77,22300.0,103.4057,103.486,103.3699,103.3789,22300.0
2015-05-18 14:30:00,115.78,115.88,115.76,115.82,32300.0,103.3878,103.4771,103.3699,103.4235,32300.0
2015-05-18 15:00:00,115.84,115.97,115.83,115.9,31000.0,103.4414,103.5575,103.4324,103.495,31000.0
2015-05-18 15:30:00,115.9,115.95,115.83,115.85,132900.0,103.495,103.5396,103.4324,103.4503,132900.0
2015-05-19 09:30:00,116.25,116.3,115.54,115.78,62200.0,103.8075,103.8521,103.1735,103.3878,62200.0
2015-05-19 10:00:00,115.85,115.93,115.69,115.83,34800.0,103.4503,103.5217,103.3074,103.4324,34800.0
2015-05-19 10:30:00,115.84,115.94,115.74,115.93,84200.0,103.4414,103.5307,103.3521,103.5217,84200.0
2015-05-19 11:00:00,115.94,116.02,115.75,115.77,53200.0,103.5307,103.6021,103.361,103.3789,53200.0
2015-05-19 11:30:00,115.8,115.84,115.73,115.79,47100.0,103.4057,103.4414,103.3432,103.3967,47100.0
2015-05-19 12:00:00,115.8,115.83,115.66,115.8,52600.0,103.4057,103.4324,103.2806,103.4057,52600.0
2015-05-19 12:30:00,115.77,115.92,115.77,115.88,29300.0,103.3789,103.5128,103.3789,103.4771,29300.0
2015-05-19 13:00:00,115.88,115.91,115.8,115.82,35900.0,103.4771,103.5039,103.4057,103.4235,35900.0
2015-05-19 13:30:00,115.83,116.17,115.81,116.16,46700.0,103.4324,103.7361,103.4146,103.7271,46700.0
2015-05-19 14:00:00,116.17,116.21,115.87,115.88,45400.0,103.7361,103.7718,103.4682,103.4771,45400.0
2015-05-19 14:30:00,115.86,115.92,115.61,115.81,62000.0,103.4592,103.5128,103.236,103.4146,62000.0
2015-05-19 15:00:00,115.8,115.81,115.49,115.59,77300.0,103.4057,103.4146,103.1288,103.2181,77300.0
2015-05-19 15:30:00,115.58,115.77,115.43,115.71,199500.0,103.2092,103.3789,103.0753,103.3253,199500.0
2015-05-20 09:30:00,116.0,116.14,115.34,115.38,69100.0,103.5843,103.7093,102.9949,103.0306,69100.0
2015-05-20 10:00:00,115.41,115.76,115.34,115.73,43600.0,103.0574,103.3699,102.9949,103.3432,43600.0
2015-05-20 10:30:00,115.73,115.83,115.41,115.48,55100.0,103.3432,103.4324,103.0574,103.1199,55100.0
2015-05-20 11:00:00,115.49,115.66,115.48,115.63,44400.0,103.1288,103.2806,103.1199,103.2539,44400.0
2015-05-20 11:30:00,115.63,115.67,115.38,115.6,71000.0,103.2539,103.2896,103.0306,103.2271,71000.0
2015-05-20 12:00:00,115.57,115.57,115.39,115.4,14900.0,103.2003,103.2003,103.0395,103.0485,14900.0
2015-05-20 12:30:00,115.42,115.54,115.42,115.51,12700.0,103.0663,103.1735,103.0663,103.1467,12700.0
2015-05-20 13:00:00,115.49,115.5,115.38,115.44,13100.0,103.1288,103.1378,103.0306,103.0842,13100.0
2015-05-20 13:30:00,115.45,115.48,115.34,115.41,21600.0,103.0931,103.1199,102.9949,103.0574,21600.0
2015-05-20 14:00:00,115.41,115.89,115.4,115.85,35000.0,103.0574,103.486,103.0485,103.4503,35000.0
2015-05-20 14:30:00,115.87,115.92,115.71,115.81,22400.0,103.4682,103.5128,103.3253,103.4146,22400.0
2015-05-20 15:00:00,115.82,115.85,115.52,115.6,31100.0,103.4235,103.4503,103.1556,103.2271,31100.0
2015-05-20 15:30:00,115.58,115.67,115.5,115.55,86200.0,103.2092,103.2896,103.1378,103.1824,86200.0
2015-05-21 09:30:00,115.44,115.92,115.35,115.75,65100.0,103.0842,103.5128,103.0038,103.361,65100.0
2015-05-21 10:00:00,115.79,115.91,115.68,115.78,36000.0,103.3967,103.5039,103.2985,103.3878,36000.0
2015-05-21 10:30:00,115.81,116.02,115.78,115.88,33400.0,103.4146,103.6021,103.3878,103.4771,33400.0
2015-05-21 11:00:00,115.92,116.05,115.89,115.98,24700.0,103.5128,103.6289,103.486,103.5664,24700.0
2015-05-21 11:30:00,115.98,116.02,115.81,115.93,27700.0,103.5664,103.6021,103.4146,103.5217,27700.0
2015-05-21 12:00:00,115.95,116.0,115.89,115.98,25300.0,103.5396,103.5843,103.486,103.5664,25300.0
2015-05-21 12:30:00,115.99,116.01,115.81,115.89,26500.0,103.5753,103.5932,103.4146,103.486,26500.0
2015-05-21 13:00:00,115.92,115.93,115.8,115.84,19900.0,103.5128,103.5217,103.4057,103.4414,19900.0
2015-05-21 13:30:00,115.84,115.84,115.7,115.78,31100.0,103.4414,103.4414,103.3164,103.3878,31100.0
2015-05-21 14:00:00,115.78,116.06,115.75,116.06,25200.0,103.3878,103.6378,103.361,103.6378,25200.0
2015-05-21 14:30:00,116.06,116.3,115.99,116.2,49500.0,103.6378,103.8521,103.5753,103.7628,49500.0
2015-05-21 15:00:00,116.2,116.28,116.12,116.17,48700.0,103.7628,103.8343,103.6914,103.7361,48700.0
2015-05-21 15:30:00,116.17,116.31,115.99,116.05,153500.0,103.7361,103.8611,103.5753,103.6289,153500.0
2015-05-22 09:30:00,115.61,115.88,115.1,115.86,95400.0,103.236,103.4771,102.7806,103.4592,95400.0
2015-05-22 10:00:00,115.9,116.11,115.81,115.88,87700.0,103.495,103.6825,103.4146,103.4771,87700.0
2015-05-22 10:30:00,115.89,116.07,115.69,115.73,36900.0,103.486,103.6468,103.3074,103.3432,36900.0
2015-05-22 11:00:00,115.73,115.74,115.52,115.73,52100.0,103.3432,103.3521,103.1556,103.3432,52100.0
2015-05-22 11:30:00,115.72,115.79,115.57,115.77,36600.0,103.3342,103.3967,103.2003,103.3789,36600.0
2015-05-22 12:00:00,115.78,115.94,115.77,115.86,32500.0,103.3878,103.5307,103.3789,103.4592,32500.0
2015-05-22 12:30:00,115.86,115.95,115.7,115.7,52100.0,103.4592,103.5396,103.3164,103.3164,52100.0
2015-05-22 13:00:00,115.69,115.81,115.54,115.58,36800.0,103.3074,103.4146,103.1735,103.2092,36800.0
2015-05-22 13:30:00,115.58,115.61,115.51,115.52,28200.0,103.2092,103.236,103.1467,103.1556,28200.0
2015-05-22 14:00:00,115.54,115.58,115.39,115.44,34500.0,103.1735,103.2092,103.0395,103.0842,34500.0
2015-05-22 14:30:00,115.46,115.51,115.33,115.33,37400.0,103.102,103.1467,102.986,102.986,37400.0
2015-05-22 15:00:00,115.33,115.59,115.33,115.51,50800.0,102.986,103.2181,102.986,103.1467,50800.0
2015-05-22 15:30:00,115.52,115.65,115.25,115.28,126300.0,103.1556,103.2717,102.9145,102.9413,126300.0
2015-05-26 09:30:00,114.91,114.93,114.17,114.38,57900.0,102.6109,102.6288,101.9501,102.1376,57900.0
2015-05-26 10:00:00,114.38,114.41,114.0,114.08,72900.0,102.1376,102.1644,101.7983,101.8698,72900.0
2015-05-26 10:30:00,114.1,114.16,114.0,114.05,30900.0,101.8876,101.9412,101.7983,101.843,30900.0
2015-05-26 11:00:00,114.06,114.08,113.88,114.04,26900.0,101.8519,101.8698,101.6912,101.834,26900.0
2015-05-26 11:30:00,114.0,114.28,113.98,114.04,45400.0,101.7983,102.0483,101.7805,101.834,45400.0
2015-05-26 12:00:00,114.06,114.11,113.94,114.04,18900.0,101.8519,101.8965,101.7447,101.834,18900.0
2015-05-26 12:30:00,114.05,114.1,113.89,113.92,21400.0,101.843,101.8876,101.7001,101.7269,21400.0
2015-05-26 13:00:00,113.91,113.92,113.77,113.88,22000.0,101.7179,101.7269,101.5929,101.6912,22000.0
2015-05-26 13:30:00,113.9,113.9,113.59,113.61,56300.0,101.709,101.709,101.4322,101.4501,56300.0
2015-05-26 14:00:00,113.61,113.67,113.5,113.63,42900.0,101.4501,101.5036,101.3518,101.4679,42900.0
2015-05-26 14:30:00,113.6,113.67,113.45,113.45,34300.0,101.4411,101.5036,101.3072,101.3072,34300.0
2015-05-26 15:00:00,113.48,113.71,113.46,113.67,55000.0,101.334,101.5394,101.3161,101.5036,55000.0
2015-05-26 15:30:00,113.67,113.92,113.62,113.83,143400.0,101.5036,101.7269,101.459,101.6465,143400.0
2015-05-27 09:30:00,113.82,114.34,113.59,114.02,65400.0,101.6376,102.1019,101.4322,101.8162,65400.0
2015-05-27 10:00:00,114.01,114.07,113.7,113.7,74400.0,101.8072,101.8608,101.5304,101.5304,74400.0
2015-05-27 10:30:00,113.7,113.86,113.7,113.82,45200.0,101.5304,101.6733,101.5304,101.6376,45200.0
2015-05-27 11:00:00,113.82,113.93,113.65,113.88,83500.0,101.6376,101.7358,101.4858,101.6912,83500.0
2015-05-27 11:30:00,113.88,114.22,113.86,114.16,64500.0,101.6912,101.9948,101.6733,101.9412,64500.0
2015-05-27 12:00:00,114.17,114.3,114.14,114.25,49900.0,101.9501,102.0662,101.9233,102.0216,49900.0
2015-05-27 12:30:00,114.23,114.25,114.09,114.13,35400.0,102.0037,102.0216,101.8787,101.9144,35400.0
2015-05-27 13:00:00,114.14,114.29,114.11,114.27,34100.0,101.9233,102.0573,101.8965,102.0394,34100.0
2015-05-27 13:30:00,114.27,114.28,114.2,114.21,35400.0,102.0394,102.0483,101.9769,101.9858,35400.0
2015-05-27 14:00:00,114.21,114.29,114.18,114.21,40200.0,101.9858,102.0573,101.9591,101.9858,40200.0
2015-05-27 14:30:00,114.19,114.34,114.14,114.32,60900.0,101.968,102.1019,101.9233,102.0841,60900.0
2015-05-27 15:00:00,114.34,114.56,114.33,114.5,60800.0,102.1019,102.2984,102.093,102.2448,60800.0
2015-05-27 15:30:00,114.5,114.63,114.42,114.42,140800.0,102.2448,102.3609,102.1734,102.1734,140800.0
2015-05-28 09:30:00,113.88,114.39,113.87,113.87,49200.0,101.6912,102.1466,101.6822,101.6822,49200.0
2015-05-28 10:00:00,113.88,114.19,113.79,114.07,45400.0,101.6912,101.968,101.6108,101.8608,45400.0
2015-05-28 10:30:00,114.06,114.13,113.95,114.03,38900.0,101.8519,101.9144,101.7537,101.8251,38900.0
2015-05-28 11:00:00,114.04,114.18,114.0,114.02,42100.0,101.834,101.9591,101.7983,101.8162,42100.0
2015-05-28 11:30:00,114.04,114.1,113.86,113.99,57000.0,101.834,101.8876,101.6733,101.7894,57000.0
2015-05-28 12:00:00,113.97,114.12,113.95,114.12,27600.0,101.7715,101.9055,101.7537,101.9055,27600.0
2015-05-28 12:30:00,114.13,114.16,113.94,114.02,31700.0,101.9144,101.9412,101.7447,101.8162,31700.0
2015-05-28 13:00:00,114.0,114.16,114.0,114.06,23000.0,101.7983,101.9412,101.7983,101.8519,23000.0
2015-05-28 13:30:00,114.06,114.2,114.0,114.1,34300.0,101.8519,101.9769,101.7983,101.8876,34300.0
2015-05-28 14:00:00,114.1,114.42,114.09,114.41,75700.0,101.8876,102.1734,101.8787,102.1644,75700.0
2015-05-28 14:30:00,114.41,114.63,114.31,114.63,58600.0,102.1644,102.3609,102.0751,102.3609,58600.0
2015-05-28 15:00:00,114.62,114.78,114.6,114.73,77900.0,102.352,102.4948,102.3341,102.4502,77900.0
2015-05-28 15:30:00,114.71,114.84,114.71,114.79,204000.0,102.4323,102.5484,102.4323,102.5038,204000.0
2015-05-29 09:30:00,114.95,114.95,114.37,114.61,47223.0,102.6466,102.6466,102.1287,102.343,47223.0
2015-05-29 10:00:00,114.56,114.64,114.4,114.48,28542.0,102.2984,102.3698,102.1555,102.2269,28542.0
2015-05-29 10:30:00,114.47,114.51,114.08,114.43,58037.0,102.218,102.2537,101.8698,102.1823,58037.0
2015-05-29 11:00:00,114.42,114.62,114.24,114.39,39452.0,102.1734,102.352,102.0126,102.1466,39452.0
2015-05-29 11:30:00,114.36,114.82,114.34,114.74,51144.0,102.1198,102.5305,102.1019,102.4591,51144.0
2015-05-29 12:00:00,114.74,114.83,114.43,114.58,57058.0,102.4591,102.5395,102.1823,102.3162,57058.0
2015-05-29 12:30:00,114.61,114.84,114.57,114.6,73958.0,102.343,102.5484,102.3073,102.3341,73958.0
2015-05-29 13:00:00,114.6,114.76,114.58,114.74,51562.0,102.3341,102.477,102.3162,102.4591,51562.0
2015-05-29 13:30:00,114.74,114.77,114.58,114.71,89878.0,102.4591,102.4859,102.3162,102.4323,89878.0
2015-05-29 14:00:00,114.73,114.8,114.46,114.46,73953.0,102.4502,102.5127,102.2091,102.2091,73953.0
2015-05-29 14:30:00,114.45,114.73,114.32,114.72,101730.0,102.2002,102.4502,102.0841,102.4413,101730.0
2015-05-29 15:00:00,114.72,114.87,114.58,114.82,76141.0,102.4413,102.5752,102.3162,102.5305,76141.0
2015-05-29 15:30:00,114.81,115.01,114.67,114.77,408742.0,102.5216,102.7002,102.3966,102.4859,408742.0
2015-06-01 09:30:00,114.99,114.99,114.11,114.42,82504.0,102.6824,102.6824,101.8965,102.1734,82504.0
2015-06-01 10:00:00,114.42,114.64,114.12,114.44,56237.0,102.1734,102.3698,101.9055,102.1912,56237.0
2015-06-01 10:30:00,114.44,114.47,114.2,114.47,62779.0,102.1912,102.218,101.9769,102.218,62779.0
2015-06-01 11:00:00,114.49,114.83,114.44,114.65,44262.0,102.2359,102.5395,102.1912,102.3787,44262.0
2015-06-01 11:30:00,114.64,114.84,114.56,114.8,39728.0,102.3698,102.5484,102.2984,102.5127,39728.0
2015-06-01 12:00:00,114.78,115.21,114.74,115.15,43228.0,102.4948,102.8788,102.4591,102.8252,43228.0
2015-06-01 12:30:00,115.17,115.28,115.09,115.26,24217.0,102.8431,102.9413,102.7717,102.9235,24217.0
2015-06-01 13:00:00,115.29,115.32,115.15,115.21,127365.0,102.9502,102.977,102.8252,102.8788,127365.0
2015-06-01 13:30:00,115.22,115.37,115.14,115.23,162136.0,102.8877,103.0217,102.8163,102.8967,162136.0
2015-06-01 14:00:00,115.25,115.51,115.24,115.46,91977.0,102.9145,103.1467,102.9056,103.102,91977.0
2015-06-01 14:30:00,115.46,115.5,115.2,115.22,46170.0,103.102,103.1378,102.8699,102.8877,46170.0
2015-06-01 15:00:00,115.21,115.28,115.14,115.2,43916.0,102.8788,102.9413,102.8163,102.8699,43916.0
2015-06-01 15:30:00,115.19,115.22,114.97,115.04,137573.0,102.8609,102.8877,102.6645,102.727,137573.0
2015-06-02 09:30:00,114.23,115.03,114.23,114.71,58964.0,102.0037,102.7181,102.0037,102.4323,58964.0
2015-06-02 10:00:00,114.71,115.22,114.61,115.07,36618.0,102.4323,102.8877,102.343,102.7538,36618.0
2015-06-02 10:30:00,115.05,115.35,115.04,115.35,85387.0,102.7359,103.0038,102.727,103.0038,85387.0
2015-06-02 11:00:00,115.34,115.44,115.1,115.25,38737.0,102.9949,103.0842,102.7806,102.9145,38737.0
2015-06-02 11:30:00,115.25,115.61,115.2,115.58,35628.0,102.9145,103.236,102.8699,103.2092,35628.0
2015-06-02 12:00:00,115.6,115.94,115.55,115.87,47058.0,103.2271,103.5307,103.1824,103.4682,47058.0
2015-06-02 12:30:00,115.87,116.05,115.86,115.92,33314.0,103.4682,103.6289,103.4592,103.5128,33314.0
2015-06-02 13:00:00,115.91,116.05,115.84,116.02,41975.0,103.5039,103.6289,103.4414,103.6021,41975.0
2015-06-02 13:30:00,116.03,116.29,116.01,116.27,61572.0,103.611,103.8432,103.5932,103.8254,61572.0
2015-06-02 14:00:00,116.27,116.3,116.02,116.12,50184.0,103.8254,103.8521,103.6021,103.6914,50184.0
2015-06-02 14:30:00,116.11,116.15,115.89,116.03,54654.0,103.6825,103.7182,103.486,103.611,54654.0
2015-06-02 15:00:00,116.04,116.06,115.73,115.77,63197.0,103.62,103.6378,103.3432,103.3789,63197.0
2015-06-02 15:30:00,115.75,115.87,115.62,115.64,143410.0,103.361,103.4682,103.2449,103.2628,143410.0
2015-06-03 09:30:00,115.98,115.99,115.49,115.75,49470.0,103.5664,103.5753,103.1288,103.361,49470.0
2015-06-03 10:00:00,115.72,116.33,115.64,116.2,43964.0,103.3342,103.8789,103.2628,103.7628,43964.0
2015-06-03 10:30:00,116.23,116.58,116.12,116.48,56161.0,103.7896,104.1022,103.6914,104.0129,56161.0
2015-06-03 11:00:00,116.5,116.58,116.26,116.26,38838.0,104.0307,104.1022,103.8164,103.8164,38838.0
2015-06-03 11:30:00,116.26,116.32,115.96,116.12,34822.0,103.8164,103.87,103.5485,103.6914,34822.0
2015-06-03 12:00:00,116.12,116.13,115.89,115.97,35497.0,103.6914,103.7003,103.486,103.5575,35497.0
2015-06-03 12:30:00,115.96,116.07,115.9,116.05,38883.0,103.5485,103.6468,103.495,103.6289,38883.0
2015-06-03 13:00:00,116.05,116.24,116.02,116.22,26185.0,103.6289,103.7986,103.6021,103.7807,26185.0
2015-06-03 13:30:00,116.22,116.36,116.14,116.3,29201.0,103.7807,103.9057,103.7093,103.8521,29201.0
2015-06-03 14:00:00,116.29,116.44,116.23,116.4,39829.0,103.8432,103.9772,103.7896,103.9414,39829.0
2015-06-03 14:30:00,116.41,116.42,116.23,116.26,38219.0,103.9504,103.9593,103.7896,103.8164,38219.0
2015-06-03 15:00:00,116.26,116.31,116.08,116.1,47587.0,103.8164,103.8611,103.6557,103.6735,47587.0
2015-06-03 15:30:00,116.1,116.38,116.1,116.34,137237.0,103.6735,103.9236,103.6735,103.8879,137237.0
2015-06-04 09:30:00,115.58,115.82,114.91,115.11,72851.0,103.2092,103.4235,102.6109,102.7895,72851.0
2015-06-04 10:00:00,115.12,115.25,114.91,114.91,34567.0,102.7984,102.9145,102.6109,102.6109,34567.0
2015-06-04 10:30:00,114.92,114.95,114.64,114.69,38257.0,102.6198,102.6466,102.3698,102.4145,38257.0
2015-06-04 11:00:00,114.66,114.81,114.5,114.58,38174.0,102.3877,102.5216,102.2448,102.3162,38174.0
2015-06-04 11:30:00,114.6,114.6,114.28,114.44,52341.0,102.3341,102.3341,102.0483,102.1912,52341.0
2015-06-04 12:00:00,114.43,114.52,114.38,114.39,23087.0,102.1823,102.2627,102.1376,102.1466,23087.0
2015-06-04 12:30:00,114.41,114.44,114.27,114.28,35256.0,102.1644,102.1912,102.0394,102.0483,35256.0
2015-06-04 13:00:00,114.26,114.27,113.98,114.14,38574.0,102.0305,102.0394,101.7805,101.9233,38574.0
2015-06-04 13:30:00,114.12,114.26,114.11,114.24,34885.0,101.9055,102.0305,101.8965,102.0126,34885.0
2015-06-04 14:00:00,114.21,114.53,114.19,114.4,37137.0,101.9858,102.2716,101.968,102.1555,37137.0
2015-06-04 14:30:00,114.43,114.44,114.25,114.34,36079.0,102.1823,102.1912,102.0216,102.1019,36079.0
2015-06-04 15:00:00,114.32,114.44,114.15,114.22,42757.0,102.0841,102.1912,101.9323,101.9948,42757.0
2015-06-04 15:30:00,114.23,114.23,113.9,114.06,183300.0,102.0037,102.0037,101.709,101.8519,183300.0
2015-06-05 09:30:00,113.56,113.97,113.33,113.95,71611.0,101.4054,101.7715,101.2,101.7537,71611.0
2015-06-05 10:00:00,113.93,114.36,113.88,114.23,45760.0,101.7358,102.1198,101.6912,102.0037,45760.0
2015-06-05 10:30:00,114.27,114.48,113.83,113.98,52774.0,102.0394,102.2269,101.6465,101.7805,52774.0
2015-06-05 11:00:00,113.98,114.06,113.83,113.97,41348.0,101.7805,101.8519,101.6465,101.7715,41348.0
2015-06-05 11:30:00,113.96,114.09,113.82,114.06,20245.0,101.7626,101.8787,101.6376,101.8519,20245.0
2015-06-05 12:00:00,114.04,114.09,113.93,113.93,28218.0,101.834,101.8787,101.7358,101.7358,28218.0
2015-06-05 12:30:00,113.89,114.15,113.82,114.09,18035.0,101.7001,101.9323,101.6376,101.8787,18035.0
2015-06-05 13:00:00,114.09,114.26,114.07,114.18,18873.0,101.8787,102.0305,101.8608,101.9591,18873.0
2015-06-05 13:30:00,114.2,114.28,114.04,114.06,38086.0,101.9769,102.0483,101.834,101.8519,38086.0
2015-06-05 14:00:00,114.08,114.19,114.0,114.06,37626.0,101.8698,101.968,101.7983,101.8519,37626.0
2015-06-05 14:30:00,114.07,114.17,114.01,114.07,68129.0,101.8608,101.9501,101.8072,101.8608,68129.0
2015-06-05 15:00:00,114.08,114.22,113.86,113.92,86542.0,101.8698,101.9948,101.6733,101.7269,86542.0
2015-06-05 15:30:00,113.92,114.08,113.8,113.98,101162.0,101.7269,101.8698,101.6197,101.7805,101162.0
2015-06-08 09:30:00,113.99,114.31,113.64,114.09,47827.0,101.7894,102.0751,101.4768,101.8787,47827.0
2015-06-08 10:00:00,114.1,114.41,114.04,114.36,32695.0,101.8876,102.1644,101.834,102.1198,32695.0
2015-06-08 10:30:00,114.33,114.46,114.2,114.28,33486.0,102.093,102.2091,101.9769,102.0483,33486.0
2015-06-08 11:00:00,114.26,114.43,114.21,114.32,32944.0,102.0305,102.1823,101.9858,102.0841,32944.0
2015-06-08 11:30:00,114.3,114.41,114.25,114.26,19610.0,102.0662,102.1644,102.0216,102.0305,19610.0
2015-06-08 12:00:00,114.28,114.31,114.11,114.14,53449.0,102.0483,102.0751,101.8965,101.9233,53449.0
2015-06-08 12:30:00,114.1,114.15,113.87,113.93,56652.0,101.8876,101.9323,101.6822,101.7358,56652.0
2015-06-08 13:00:00,113.93,113.98,113.75,113.87,37475.0,101.7358,101.7805,101.5751,101.6822,37475.0
2015-06-08 13:30:00,113.87,113.88,113.74,113.84,30609.0,101.6822,101.6912,101.5661,101.6554,30609.0
2015-06-08 14:00:00,113.82,113.96,113.8,113.96,21114.0,101.6376,101.7626,101.6197,101.7626,21114.0
2015-06-08 14:30:00,113.99,114.07,113.94,114.0,37768.0,101.7894,101.8608,101.7447,101.7983,37768.0
2015-06-08 15:00:00,114.0,114.01,113.8,113.83,32790.0,101.7983,101.8072,101.6197,101.6465,32790.0
2015-06-08 15:30:00,113.83,113.86,113.58,113.63,83507.0,101.6465,101.6733,101.4233,101.4679,83507.0
2015-06-09 09:30:00,113.9,114.07,113.23,113.64,84703.0,101.709,101.8608,101.1107,101.4768,84703.0
2015-06-09 10:00:00,113.64,114.13,113.51,113.89,81999.0,101.4768,101.9144,101.3608,101.7001,81999.0
2015-06-09 10:30:00,113.86,114.08,113.86,114.08,51354.0,101.6733,101.8698,101.6733,101.8698,51354.0
2015-06-09 11:00:00,114.07,114.15,113.9,114.05,34997.0,101.8608,101.9323,101.709,101.843,34997.0
2015-06-09 11:30:00,114.06,114.21,113.99,114.15,30591.0,101.8519,101.9858,101.7894,101.9323,30591.0
2015-06-09 12:00:00,114.17,114.2,114.01,114.02,45765.0,101.9501,101.9769,101.8072,101.8162,45765.0
2015-06-09 12:30:00,114.04,114.26,114.02,114.24,33350.0,101.834,102.0305,101.8162,102.0126,33350.0
2015-06-09 13:00:00,114.25,114.33,114.06,114.07,38328.0,102.0216,102.093,101.8519,101.8608,38328.0
2015-06-09 13:30:00,114.07,114.11,113.73,113.84,33567.0,101.8608,101.8965,101.5572,101.6554,33567.0
2015-06-09 14:00:00,113.82,113.93,113.71,113.84,51999.0,101.6376,101.7358,101.5394,101.6554,51999.0
2015-06-09 14:30:00,113.83,114.0,113.79,113.85,38289.0,101.6465,101.7983,101.6108,101.6644,38289.0
2015-06-09 15:00:00,113.84,113.88,113.69,113.74,44257.0,101.6554,101.6912,101.5215,101.5661,44257.0
2015-06-09 15:30:00,113.75,113.84,113.62,113.65,141705.0,101.5751,101.6554,101.459,101.4858,141705.0
2015-06-10 09:30:00,114.23,114.74,114.07,114.58,45054.0,102.0037,102.4591,101.8608,102.3162,45054.0
2015-06-10 10:00:00,114.62,114.7,114.47,114.61,32985.0,102.352,102.4234,102.218,102.343,32985.0
2015-06-10 10:30:00,114.64,114.71,114.25,114.57,64667.0,102.3698,102.4323,102.0216,102.3073,64667.0
2015-06-10 11:00:00,114.58,115.12,114.57,114.94,94695.0,102.3162,102.7984,102.3073,102.6377,94695.0
2015-06-10 11:30:00,114.95,115.2,114.95,115.13,29678.0,102.6466,102.8699,102.6466,102.8074,29678.0
2015-06-10 12:00:00,115.09,115.33,115.09,115.3,38881.0,102.7717,102.986,102.7717,102.9592,38881.0
2015-06-10 12:30:00,115.3,115.41,115.3,115.36,25373.0,102.9592,103.0574,102.9592,103.0128,25373.0
2015-06-10 13:00:00,115.36,115.37,115.23,115.28,22129.0,103.0128,103.0217,102.8967,102.9413,22129.0
2015-06-10 13:30:00,115.27,115.42,115.23,115.41,31862.0,102.9324,103.0663,102.8967,103.0574,31862.0
2015-06-10 14:00:00,115.43,115.66,115.37,115.62,35482.0,103.0753,103.2806,103.0217,103.2449,35482.0
2015-06-10 14:30:00,115.6,115.67,115.53,115.67,35210.0,103.2271,103.2896,103.1646,103.2896,35210.0
2015-06-10 15:00:00,115.68,115.74,115.61,115.71,50087.0,103.2985,103.3521,103.236,103.3253,50087.0
2015-06-10 15:30:00,115.71,115.79,115.57,115.57,103214.0,103.3253,103.3967,103.2003,103.2003,103214.0
2015-06-11 09:30:00,115.93,116.28,115.76,115.9,51879.0,103.5217,103.8343,103.3699,103.495,51879.0
2015-06-11 10:00:00,115.95,116.0,115.7,115.78,37797.0,103.5396,103.5843,103.3164,103.3878,37797.0
2015-06-11 10:30:00,115.76,115.88,115.6,115.78,28971.0,103.3699,103.4771,103.2271,103.3878,28971.0
2015-06-11 11:00:00,115.75,115.99,115.64,115.73,35744.0,103.361,103.5753,103.2628,103.3432,35744.0
2015-06-11 11:30:00,115.74,115.87,115.73,115.85,30198.0,103.3521,103.4682,103.3432,103.4503,30198.0
2015-06-11 12:00:00,115.84,116.01,115.8,115.95,18999.0,103.4414,103.5932,103.4057,103.5396,18999.0
2015-06-11 12:30:00,115.97,116.13,115.97,116.12,17429.0,103.5575,103.7003,103.5575,103.6914,17429.0
2015-06-11 13:00:00,116.12,116.12,115.94,115.98,15514.0,103.6914,103.6914,103.5307,103.5664,15514.0
2015-06-11 13:30:00,115.96,116.13,115.92,116.04,25359.0,103.5485,103.7003,103.5128,103.62,25359.0
2015-06-11 14:00:00,116.04,116.06,115.91,115.91,18946.0,103.62,103.6378,103.5039,103.5039,18946.0
2015-06-11 14:30:00,115.9,116.0,115.86,115.89,24448.0,103.495,103.5843,103.4592,103.486,24448.0
2015-06-11 15:00:00,115.88,116.01,115.88,115.94,33863.0,103.4771,103.5932,103.4771,103.5307,33863.0
2015-06-11 15:30:00,115.94,115.95,115.63,115.72,148860.0,103.5307,103.5396,103.2539,103.3342,148860.0
2015-06-12 09:30:00,115.28,115.28,114.64,114.99,60715.0,103.2386,103.2386,102.6655,102.9789,60715.0
2015-06-12 10:00:00,114.99,115.16,114.93,115.02,34762.0,102.9789,103.1312,102.9252,103.0058,34762.0
2015-06-12 10:30:00,115.02,115.02,114.58,114.61,25087.0,103.0058,103.0058,102.6117,102.6386,25087.0
2015-06-12 11:00:00,114.58,114.92,114.55,114.92,17940.0,102.6117,102.9162,102.5849,102.9162,17940.0
2015-06-12 11:30:00,114.91,114.93,114.57,114.59,24727.0,102.9073,102.9252,102.6028,102.6207,24727.0
2015-06-12 12:00:00,114.66,114.66,114.45,114.54,18597.0,102.6834,102.6834,102.4953,102.5759,18597.0
2015-06-12 12:30:00,114.53,114.53,114.33,114.44,45173.0,102.567,102.567,102.3879,102.4864,45173.0
2015-06-12 13:00:00,114.4,114.5,114.34,114.45,17076.0,102.4505,102.5401,102.3968,102.4953,17076.0
2015-06-12 13:30:00,114.5,114.54,114.4,114.5,22556.0,102.5401,102.5759,102.4505,102.5401,22556.0
2015-06-12 14:00:00,114.51,114.53,114.37,114.43,19372.0,102.5491,102.567,102.4237,102.4774,19372.0
2015-06-12 14:30:00,114.4,114.4,114.2,114.24,32386.0,102.4505,102.4505,102.2714,102.3073,32386.0
2015-06-12 15:00:00,114.24,114.35,114.16,114.34,56824.0,102.3073,102.4058,102.2356,102.3968,56824.0
2015-06-12 15:30:00,114.34,114.41,114.25,114.28,84918.0,102.3968,102.4595,102.3162,102.3431,84918.0
2015-06-15 09:30:00,114.0,114.0,113.35,113.84,96159.0,102.0923,102.0923,101.5102,101.949,96159.0
2015-06-15 10:00:00,113.84,113.91,113.73,113.86,61770.0,101.949,102.0117,101.8505,101.9669,61770.0
2015-06-15 10:30:00,113.84,113.9,113.67,113.86,81443.0,101.949,102.0028,101.7968,101.9669,81443.0
2015-06-15 11:00:00,113.86,114.14,113.79,113.82,127356.0,101.9669,102.2177,101.9043,101.9311,127356.0
2015-06-15 11:30:00,113.83,114.01,113.7,113.74,68544.0,101.9401,102.1013,101.8237,101.8595,68544.0
2015-06-15 12:00:00,113.72,113.95,113.7,113.8,30123.0,101.8416,102.0475,101.8237,101.9132,30123.0
2015-06-15 12:30:00,113.85,113.99,113.76,113.98,30978.0,101.958,102.0834,101.8774,102.0744,30978.0
2015-06-15 13:00:00,113.98,113.99,113.81,113.86,24211.0,102.0744,102.0834,101.9222,101.9669,24211.0
2015-06-15 13:30:00,113.83,113.89,113.54,113.72,35635.0,101.9401,101.9938,101.6804,101.8416,35635.0
2015-06-15 14:00:00,113.72,113.8,113.66,113.78,32662.0,101.8416,101.9132,101.7878,101.8953,32662.0
2015-06-15 14:30:00,113.78,113.83,113.59,113.62,42839.0,101.8953,101.9401,101.7252,101.752,42839.0
2015-06-15 15:00:00,113.61,113.83,113.52,113.83,90767.0,101.7431,101.9401,101.6625,101.9401,90767.0
2015-06-15 15:30:00,113.83,113.93,113.77,113.87,92784.0,101.9401,102.0296,101.8863,101.9759,92784.0
2015-06-16 09:30:00,113.85,114.27,113.54,114.1,120684.0,101.958,102.3341,101.6804,102.1819,120684.0
2015-06-16 10:00:00,114.07,114.19,113.9,114.02,59949.0,102.155,102.2625,102.0028,102.1102,59949.0
2015-06-16 10:30:00,114.0,114.07,113.9,113.99,47873.0,102.0923,102.155,102.0028,102.0834,47873.0
2015-06-16 11:00:00,113.99,114.26,113.96,114.05,54588.0,102.0834,102.3252,102.0565,102.1371,54588.0
2015-06-16 11:30:00,114.01,114.18,114.01,114.13,28623.0,102.1013,102.2535,102.1013,102.2087,28623.0
2015-06-16 12:00:00,114.15,114.27,114.11,114.26,25439.0,102.2267,102.3341,102.1908,102.3252,25439.0
2015-06-16 12:30:00,114.26,114.41,114.24,114.28,32211.0,102.3252,102.4595,102.3073,102.3431,32211.0
2015-06-16 13:00:00,114.29,114.35,114.25,114.3,30730.0,102.352,102.4058,102.3162,102.361,30730.0
2015-06-16 13:30:00,114.31,114.35,114.19,114.19,39014.0,102.3699,102.4058,102.2625,102.2625,39014.0
2015-06-16 14:00:00,114.19,114.31,114.14,114.22,67683.0,102.2625,102.3699,102.2177,102.2893,67683.0
2015-06-16 14:30:00,114.21,114.34,114.16,114.33,62602.0,102.2804,102.3968,102.2356,102.3879,62602.0
2015-06-16 15:00:00,114.33,114.52,114.26,114.52,110231.0,102.3879,102.558,102.3252,102.558,110231.0
2015-06-16 15:30:00,114.52,114.62,114.45,114.46,134796.0,102.558,102.6476,102.4953,102.5043,134796.0
2015-06-17 09:30:00,115.0,115.0,114.65,114.9,82150.0,102.9879,102.9879,102.6744,102.8983,82150.0
2015-06-17 10:00:00,114.9,114.92,114.57,114.74,50439.0,102.8983,102.9162,102.6028,102.755,50439.0
2015-06-17 10:30:00,114.75,114.94,114.64,114.87,55790.0,102.764,102.9341,102.6655,102.8715,55790.0
2015-06-17 11:00:00,114.85,114.98,114.8,114.88,77904.0,102.8535,102.97,102.8088,102.8804,77904.0
2015-06-17 11:30:00,114.88,114.9,114.68,114.77,35484.0,102.8804,102.8983,102.7013,102.7819,35484.0
2015-06-17 12:00:00,114.76,114.81,114.42,114.58,35165.0,102.7729,102.8177,102.4685,102.6117,35165.0
2015-06-17 12:30:00,114.6,114.6,114.06,114.09,33560.0,102.6297,102.6297,102.1461,102.1729,33560.0
2015-06-17 13:00:00,114.07,114.33,114.03,114.27,51976.0,102.155,102.3879,102.1192,102.3341,51976.0
2015-06-17 13:30:00,114.28,114.47,114.28,114.45,92628.0,102.3431,102.5132,102.3431,102.4953,92628.0
2015-06-17 14:00:00,114.43,114.96,114.26,114.59,68205.0,102.4774,102.952,102.3252,102.6207,68205.0
2015-06-17 14:30:00,114.55,115.36,114.52,115.28,62309.0,102.5849,103.3103,102.558,103.2386,62309.0
2015-06-17 15:00:00,115.28,115.36,115.13,115.32,61726.0,103.2386,103.3103,103.1043,103.2744,61726.0
2015-06-17 15:30:00,115.34,115.44,115.06,115.06,127332.0,103.2924,103.3819,103.0416,103.0416,127332.0
2015-06-18 09:30:00,115.63,116.26,115.38,116.25,78787.0,103.5521,104.1163,103.3282,104.1073,78787.0
2015-06-18 10:00:00,116.25,116.89,116.23,116.86,60500.0,104.1073,104.6805,104.0894,104.6536,60500.0
2015-06-18 10:30:00,116.89,117.23,116.77,117.17,89836.0,104.6805,104.9849,104.573,104.9312,89836.0
2015-06-18 11:00:00,117.2,117.32,117.11,117.27,99388.0,104.9581,105.0655,104.8775,105.0208,99388.0
2015-06-18 11:30:00,117.27,117.43,117.2,117.36,53922.0,105.0208,105.1641,104.9581,105.1014,53922.0
2015-06-18 12:00:00,117.37,117.49,117.25,117.38,66942.0,105.1103,105.2178,105.0029,105.1193,66942.0
2015-06-18 12:30:00,117.39,117.54,117.32,117.36,56748.0,105.1282,105.2626,105.0655,105.1014,56748.0
2015-06-18 13:00:00,117.37,117.45,117.2,117.25,64946.0,105.1103,105.182,104.9581,105.0029,64946.0
2015-06-18 13:30:00,117.24,117.32,117.0,117.13,85208.0,104.9939,105.0655,104.779,104.8954,85208.0
2015-06-18 14:00:00,117.12,117.27,117.07,117.19,58701.0,104.8864,105.0208,104.8417,104.9491,58701.0
2015-06-18 14:30:00,117.2,117.45,117.18,117.39,60794.0,104.9581,105.182,104.9402,105.1282,60794.0
2015-06-18 15:00:00,117.38,117.44,117.25,117.41,73696.0,105.1193,105.173,105.0029,105.1461,73696.0
2015-06-18 15:30:00,117.41,117.48,117.18,117.23,159661.0,105.1461,105.2088,104.9402,104.9849,159661.0
2015-06-19 09:30:00,117.46,118.27,117.05,118.27,420125.0,105.1909,105.9163,104.8237,105.9163,420125.0
2015-06-19 10:00:00,118.22,118.22,117.69,117.7,88485.0,105.8715,105.8715,105.3969,105.4058,88485.0
2015-06-19 10:30:00,117.68,117.94,117.66,117.79,65462.0,105.3879,105.6208,105.37,105.4864,65462.0
2015-06-19 11:00:00,117.75,117.98,117.72,117.81,67601.0,105.4506,105.6566,105.4238,105.5044,67601.0
2015-06-19 11:30:00,117.81,117.9,117.56,117.56,82765.0,105.5044,105.585,105.2805,105.2805,82765.0
2015-06-19 12:00:00,117.55,117.66,117.41,117.58,39207.0,105.2715,105.37,105.1461,105.2984,39207.0
2015-06-19 12:30:00,117.55,117.77,117.5,117.62,86796.0,105.2715,105.4685,105.2267,105.3342,86796.0
2015-06-19 13:00:00,117.6,117.71,117.55,117.7,32526.0,105.3163,105.4148,105.2715,105.4058,32526.0
2015-06-19 13:30:00,117.69,117.83,117.55,117.59,50561.0,105.3969,105.5223,105.2715,105.3073,50561.0
2015-06-19 14:00:00,117.58,117.64,117.22,117.23,48833.0,105.2984,105.3521,104.976,104.9849,48833.0
2015-06-19 14:30:00,117.27,117.44,117.23,117.35,70881.0,105.0208,105.173,104.9849,105.0924,70881.0
2015-06-19 15:00:00,117.35,117.41,117.21,117.3,102160.0,105.0924,105.1461,104.967,105.0476,102160.0
2015-06-19 15:30:00,117.3,117.45,117.13,117.19,287912.0,105.0476,105.182,104.8954,104.9491,287912.0
2015-06-22 09:30:00,117.54,117.88,117.24,117.51,61336.0,105.2626,105.567,104.9939,105.2357,61336.0
2015-06-22 10:00:00,117.46,117.77,117.3,117.58,45439.0,105.1909,105.4685,105.0476,105.2984,45439.0
2015-06-22 10:30:00,117.56,117.83,117.56,117.69,85890.0,105.2805,105.5223,105.2805,105.3969,85890.0
2015-06-22 11:00:00,117.69,117.83,117.62,117.8,56820.0,105.3969,105.5223,105.3342,105.4954,56820.0
2015-06-22 11:30:00,117.82,117.9,117.79,117.81,36569.0,105.5133,105.585,105.4864,105.5044,36569.0
2015-06-22 12:00:00,117.79,117.81,117.54,117.66,38788.0,105.4864,105.5044,105.2626,105.37,38788.0
2015-06-22 12:30:00,117.64,117.88,117.63,117.83,29239.0,105.3521,105.567,105.3432,105.5223,29239.0
2015-06-22 13:00:00,117.83,117.86,117.5,117.53,31848.0,105.5223,105.5491,105.2267,105.2536,31848.0
2015-06-22 13:30:00,117.5,117.69,117.5,117.65,43995.0,105.2267,105.3969,105.2267,105.3611,43995.0
2015-06-22 14:00:00,117.65,117.79,117.55,117.74,41682.0,105.3611,105.4864,105.2715,105.4417,41682.0
2015-06-22 14:30:00,117.74,118.09,117.74,118.06,63807.0,105.4417,105.7551,105.4417,105.7282,63807.0
2015-06-22 15:00:00,118.04,118.04,117.74,117.76,40666.0,105.7103,105.7103,105.4417,105.4596,40666.0
2015-06-22 15:30:00,117.76,117.88,117.68,117.75,121097.0,105.4596,105.567,105.3879,105.4506,121097.0
2015-06-23 09:30:00,117.96,117.96,117.17,117.29,63044.0,105.6387,105.6387,104.9312,105.0387,63044.0
2015-06-23 10:00:00,117.33,117.34,117.07,117.2,33645.0,105.0745,105.0835,104.8417,104.9581,33645.0
2015-06-23 10:30:00,117.21,117.24,117.01,117.15,40956.0,104.967,104.9939,104.7879,104.9133,40956.0
2015-06-23 11:00:00,117.17,117.4,117.08,117.33,36093.0,104.9312,105.1372,104.8506,105.0745,36093.0
2015-06-23 11:30:00,117.31,117.43,117.27,117.34,31910.0,105.0566,105.1641,105.0208,105.0835,31910.0
2015-06-23 12:00:00,117.34,117.38,117.21,117.34,37358.0,105.0835,105.1193,104.967,105.0835,37358.0
2015-06-23 12:30:00,117.33,117.35,117.18,117.2,29016.0,105.0745,105.0924,104.9402,104.9581,29016.0
2015-06-23 13:00:00,117.21,117.23,117.12,117.13,22859.0,104.967,104.9849,104.8864,104.8954,22859.0
2015-06-23 13:30:00,117.11,117.15,116.96,116.98,21058.0,104.8775,104.9133,104.7431,104.7611,21058.0
2015-06-23 14:00:00,116.98,117.08,116.9,117.05,27084.0,104.7611,104.8506,104.6894,104.8237,27084.0
2015-06-23 14:30:00,117.04,117.29,116.99,117.26,27600.0,104.8148,105.0387,104.77,105.0118,27600.0
2015-06-23 15:00:00,117.26,117.27,117.14,117.2,48495.0,105.0118,105.0208,104.9043,104.9581,48495.0
2015-06-23 15:30:00,117.2,117.24,117.15,117.21,91091.0,104.9581,104.9939,104.9133,104.967,91091.0
2015-06-24 09:30:00,117.02,117.38,116.66,117.02,34303.0,104.7969,105.1193,104.4745,104.7969,34303.0
2015-06-24 10:00:00,116.99,117.08,116.85,117.02,31934.0,104.77,104.8506,104.6446,104.7969,31934.0
2015-06-24 10:30:00,116.99,117.06,116.89,116.9,16844.0,104.77,104.8327,104.6805,104.6894,16844.0
2015-06-24 11:00:00,116.85,116.85,116.41,116.47,26081.0,104.6446,104.6446,104.2506,104.3043,26081.0
2015-06-24 11:30:00,116.49,116.73,116.46,116.49,29196.0,104.3222,104.5372,104.2954,104.3222,29196.0
2015-06-24 12:00:00,116.48,116.75,116.4,116.62,31582.0,104.3133,104.5551,104.2416,104.4387,31582.0
2015-06-24 12:30:00,116.62,116.62,116.34,116.46,36240.0,104.4387,104.4387,104.1879,104.2954,36240.0
2015-06-24 13:00:00,116.4,116.49,116.34,116.36,32581.0,104.2416,104.3222,104.1879,104.2058,32581.0
2015-06-24 13:30:00,116.37,116.43,116.24,116.43,23628.0,104.2148,104.2685,104.0983,104.2685,23628.0
2015-06-24 14:00:00,116.42,116.46,116.24,116.29,32008.0,104.2595,104.2954,104.0983,104.1431,32008.0
2015-06-24 14:30:00,116.29,116.57,116.27,116.55,64848.0,104.1431,104.3939,104.1252,104.376,64848.0
2015-06-24 15:00:00,116.54,116.58,116.4,116.52,43425.0,104.367,104.4028,104.2416,104.3491,43425.0
2015-06-24 15:30:00,116.52,116.57,116.26,116.29,87379.0,104.3491,104.3939,104.1163,104.1431,87379.0
2015-06-25 09:30:00,116.25,116.96,115.86,116.11,70710.0,104.1073,104.7431,103.758,103.9819,70710.0
2015-06-25 10:00:00,116.09,116.24,115.9,115.95,49793.0,103.964,104.0983,103.7939,103.8386,49793.0
2015-06-25 10:30:00,115.95,116.0,115.7,115.88,48848.0,103.8386,103.8834,103.6148,103.776,48848.0
2015-06-25 11:00:00,115.88,116.19,115.86,116.18,33847.0,103.776,104.0536,103.758,104.0446,33847.0
2015-06-25 11:30:00,116.19,116.28,116.14,116.24,30906.0,104.0536,104.1342,104.0088,104.0983,30906.0
2015-06-25 12:00:00,116.23,116.3,115.97,115.99,17523.0,104.0894,104.1521,103.8566,103.8745,17523.0
2015-06-25 12:30:00,116.02,116.15,116.02,116.12,14274.0,103.9013,104.0178,103.9013,103.9909,14274.0
2015-06-25 13:00:00,116.13,116.21,116.08,116.15,20275.0,103.9998,104.0715,103.9551,104.0178,20275.0
2015-06-25 13:30:00,116.18,116.2,116.09,116.1,18002.0,104.0446,104.0625,103.964,103.973,18002.0
2015-06-25 14:00:00,116.11,116.11,115.78,115.83,29234.0,103.9819,103.9819,103.6864,103.7312,29234.0
2015-06-25 14:30:00,115.82,116.16,115.81,116.1,65440.0,103.7222,104.0267,103.7133,103.973,65440.0
2015-06-25 15:00:00,116.12,116.26,116.1,116.17,37508.0,103.9909,104.1163,103.973,104.0357,37508.0
2015-06-25 15:30:00,116.18,116.22,115.97,115.99,112265.0,104.0446,104.0804,103.8566,103.8745,112265.0
2015-06-26 09:30:00,116.45,116.55,116.16,116.41,37688.0,104.2864,104.376,104.0267,104.2506,37688.0
2015-06-26 10:00:00,116.52,116.54,116.24,116.38,30376.0,104.3491,104.367,104.0983,104.2237,30376.0
2015-06-26 10:30:00,116.48,116.49,116.01,116.02,37584.0,104.3133,104.3222,103.8924,103.9013,37584.0
2015-06-26 11:00:00,116.04,116.1,115.94,115.94,28273.0,103.9192,103.973,103.8297,103.8297,28273.0
2015-06-26 11:30:00,115.98,116.03,115.85,115.96,21175.0,103.8655,103.9103,103.7491,103.8476,21175.0
2015-06-26 12:00:00,115.97,116.13,115.97,116.11,20265.0,103.8566,103.9998,103.8566,103.9819,20265.0
2015-06-26 12:30:00,116.09,116.09,115.68,115.7,20610.0,103.964,103.964,103.5968,103.6148,20610.0
2015-06-26 13:00:00,115.7,115.76,115.56,115.69,16919.0,103.6148,103.6685,103.4894,103.6058,16919.0
2015-06-26 13:30:00,115.68,115.79,115.63,115.71,25243.0,103.5968,103.6954,103.5521,103.6237,25243.0
2015-06-26 14:00:00,115.73,115.77,115.57,115.71,45230.0,103.6416,103.6774,103.4983,103.6237,45230.0
2015-06-26 14:30:00,115.71,115.74,115.59,115.65,49258.0,103.6237,103.6506,103.5162,103.57,49258.0
2015-06-26 15:00:00,115.67,115.97,115.67,115.95,37756.0,103.5879,103.8566,103.5879,103.8386,37756.0
2015-06-26 15:30:00,115.95,115.98,115.6,115.74,135303.0,103.8386,103.8655,103.5252,103.6506,135303.0
2015-06-29 09:30:00,114.8,115.19,114.56,114.97,65187.0,102.8088,103.158,102.5938,102.961,65187.0
2015-06-29 10:00:00,114.93,115.24,114.91,114.95,41087.0,102.9252,103.2028,102.9073,102.9431,41087.0
2015-06-29 10:30:00,114.94,114.94,114.62,114.64,40416.0,102.9341,102.9341,102.6476,102.6655,40416.0
2015-06-29 11:00:00,114.59,114.6,114.21,114.3,25894.0,102.6207,102.6297,102.2804,102.361,25894.0
2015-06-29 11:30:00,114.27,114.28,114.03,114.15,52327.0,102.3341,102.3431,102.1192,102.2267,52327.0
2015-06-29 12:00:00,114.17,114.27,113.99,114.0,21742.0,102.2446,102.3341,102.0834,102.0923,21742.0
2015-06-29 12:30:00,114.0,114.04,113.8,113.87,18698.0,102.0923,102.1281,101.9132,101.9759,18698.0
2015-06-29 13:00:00,113.85,113.98,113.8,113.93,22350.0,101.958,102.0744,101.9132,102.0296,22350.0
2015-06-29 13:30:00,113.96,114.02,113.81,113.91,41140.0,102.0565,102.1102,101.9222,102.0117,41140.0
2015-06-29 14:00:00,113.9,113.96,113.6,113.62,60490.0,102.0028,102.0565,101.7341,101.752,60490.0
2015-06-29 14:30:00,113.6,113.73,113.38,113.62,46214.0,101.7341,101.8505,101.5371,101.752,46214.0
2015-06-29 15:00:00,113.6,113.63,113.35,113.35,62346.0,101.7341,101.761,101.5102,101.5102,62346.0
2015-06-29 15:30:00,113.34,113.44,112.89,112.95,268997.0,101.5013,101.5908,101.0983,101.152,268997.0
2015-06-30 09:30:00,113.69,114.0,113.01,113.04,106511.0,101.8147,102.0923,101.2057,101.2326,106511.0
2015-06-30 10:00:00,113.04,113.23,112.78,113.01,72931.0,101.2326,101.4028,100.9998,101.2057,72931.0
2015-06-30 10:30:00,112.98,113.03,112.65,112.93,208655.0,101.1789,101.2236,100.8833,101.1341,208655.0
2015-06-30 11:00:00,112.97,113.0,112.8,112.83,70595.0,101.1699,101.1968,101.0177,101.0445,70595.0
2015-06-30 11:30:00,112.83,112.98,112.74,112.91,97703.0,101.0445,101.1789,100.9639,101.1162,97703.0
2015-06-30 12:00:00,112.91,113.06,112.89,112.95,148966.0,101.1162,101.2505,101.0983,101.152,148966.0
2015-06-30 12:30:00,112.96,113.08,112.92,113.07,50988.0,101.161,101.2684,101.1251,101.2595,50988.0
2015-06-30 13:00:00,113.11,113.27,113.07,113.23,44644.0,101.2953,101.4386,101.2595,101.4028,44644.0
2015-06-30 13:30:00,113.23,113.59,113.2,113.45,47400.0,101.4028,101.7252,101.3759,101.5998,47400.0
2015-06-30 14:00:00,113.47,113.8,113.35,113.46,53790.0,101.6177,101.9132,101.5102,101.6087,53790.0
2015-06-30 14:30:00,113.46,113.68,113.16,113.17,64842.0,101.6087,101.8058,101.3401,101.349,64842.0
2015-06-30 15:00:00,113.16,113.28,113.11,113.2,113708.0,101.3401,101.4475,101.2953,101.3759,113708.0
2015-06-30 15:30:00,113.19,113.43,113.04,113.07,185549.0,101.3669,101.5819,101.2326,101.2595,185549.0
2015-07-01 09:30:00,113.67,113.98,113.45,113.83,53824.0,101.7968,102.0744,101.5998,101.9401,53824.0
2015-07-01 10:00:00,113.77,114.0,113.71,113.88,64168.0,101.8863,102.0923,101.8326,101.9849,64168.0
2015-07-01 10:30:00,113.88,113.93,113.58,113.65,51700.0,101.9849,102.0296,101.7162,101.7789,51700.0
2015-07-01 11:00:00,113.7,113.83,113.58,113.74,34186.0,101.8237,101.9401,101.7162,101.8595,34186.0
2015-07-01 11:30:00,113.74,113.82,113.59,113.61,25443.0,101.8595,101.9311,101.7252,101.7431,25443.0
2015-07-01 12:00:00,113.59,113.67,113.36,113.45,23885.0,101.7252,101.7968,101.5192,101.5998,23885.0
2015-07-01 12:30:00,113.45,113.46,113.05,113.08,41330.0,101.5998,101.6087,101.2416,101.2684,41330.0
2015-07-01 13:00:00,113.07,113.26,112.96,113.07,42377.0,101.2595,101.4296,101.161,101.2595,42377.0
2015-07-01 13:30:00,113.09,113.41,113.09,113.27,30889.0,101.2774,101.564,101.2774,101.4386,30889.0
2015-07-01 14:00:00,113.28,113.3,113.0,113.04,37898.0,101.4475,101.4654,101.1968,101.2326,37898.0
2015-07-01 14:30:00,113.07,113.13,112.97,113.02,43270.0,101.2595,101.3132,101.1699,101.2147,43270.0
2015-07-01 15:00:00,113.01,113.33,113.01,113.27,50690.0,101.2057,101.4923,101.2057,101.4386,50690.0
2015-07-01 15:30:00,113.28,113.3,112.95,113.23,175482.0,101.4475,101.4654,101.152,101.4028,175482.0
2015-07-02 09:30:00,113.78,113.85,113.11,113.23,32583.0,101.8953,101.958,101.2953,101.4028,32583.0
2015-07-02 10:00:00,113.21,113.44,113.21,113.36,39946.0,101.3848,101.5908,101.3848,101.5192,39946.0
2015-07-02 10:30:00,113.36,113.4,112.96,113.05,54640.0,101.5192,101.555,101.161,101.2416,54640.0
2015-07-02 11:00:00,113.02,113.02,112.72,112.87,33342.0,101.2147,101.2147,100.946,101.0804,33342.0
2015-07-02 11:30:00,112.83,112.98,112.69,112.8,20565.0,101.0445,101.1789,100.9192,101.0177,20565.0
2015-07-02 12:00:00,112.78,112.78,112.35,112.38,23516.0,100.9998,100.9998,100.6147,100.6415,23516.0
2015-07-02 12:30:00,112.39,112.5,112.35,112.38,10967.0,100.6505,100.749,100.6147,100.6415,10967.0
2015-07-02 13:00:00,112.37,112.4,112.15,112.21,26706.0,100.6326,100.6595,100.4356,100.4893,26706.0
2015-07-02 13:30:00,112.24,112.55,112.24,112.33,38328.0,100.5162,100.7938,100.5162,100.5968,38328.0
2015-07-02 14:00:00,112.34,112.51,112.23,112.44,34078.0,100.6057,100.758,100.5072,100.6953,34078.0
2015-07-02 14:30:00,112.46,112.49,112.26,112.41,40571.0,100.7132,100.74,100.5341,100.6684,40571.0
2015-07-02 15:00:00,112.43,112.72,112.41,112.67,68947.0,100.6863,100.946,100.6684,100.9012,68947.0
2015-07-02 15:30:00,112.66,112.97,112.48,112.8,161329.0,100.8923,101.1699,100.7311,101.0177,161329.0
2015-07-06 09:30:00,111.65,112.51,111.31,112.4,85142.0,99.9878,100.758,99.6833,100.6595,85142.0
2015-07-06 10:00:00,112.43,112.53,112.08,112.48,95999.0,100.6863,100.7759,100.3729,100.7311,95999.0
2015-07-06 10:30:00,112.48,113.02,112.46,112.88,54329.0,100.7311,101.2147,100.7132,101.0893,54329.0
2015-07-06 11:00:00,112.88,112.93,112.4,112.48,45725.0,101.0893,101.1341,100.6595,100.7311,45725.0
2015-07-06 11:30:00,112.5,112.67,112.41,112.49,43773.0,100.749,100.9012,100.6684,100.74,43773.0
2015-07-06 12:00:00,112.46,112.74,112.43,112.54,28848.0,100.7132,100.9639,100.6863,100.7848,28848.0
2015-07-06 12:30:00,112.49,112.49,112.18,112.3,30774.0,100.74,100.74,100.4624,100.5699,30774.0
2015-07-06 13:00:00,112.3,112.31,111.9,111.95,41693.0,100.5699,100.5789,100.2117,100.2565,41693.0
2015-07-06 13:30:00,111.94,111.94,111.68,111.69,20422.0,100.2475,100.2475,100.0147,100.0236,20422.0
2015-07-06 14:00:00,111.66,111.8,111.54,111.6,45229.0,99.9967,100.1221,99.8893,99.943,45229.0
2015-07-06 14:30:00,111.6,111.68,111.45,111.61,24607.0,99.943,100.0147,99.8087,99.952,24607.0
2015-07-06 15:00:00,111.61,111.69,111.48,111.57,43536.0,99.952,100.0236,99.8355,99.9161,43536.0
2015-07-06 15:30:00,111.57,111.9,111.56,111.88,98824.0,99.9161,100.2117,99.9072,100.1938,98824.0
2015-07-07 09:30:00,111.9,112.38,111.41,111.51,82214.0,100.2117,100.6415,99.7729,99.8624,82214.0
2015-07-07 10:00:00,111.49,111.54,111.05,111.16,54219.0,99.8445,99.8893,99.4505,99.549,54219.0
2015-07-07 10:30:00,111.17,111.17,110.54,110.86,58237.0,99.5579,99.5579,98.9937,99.2803,58237.0
2015-07-07 11:00:00,110.84,110.87,110.47,110.57,65870.0,99.2624,99.2893,98.931,99.0206,65870.0
2015-07-07 11:30:00,110.54,111.19,110.46,111.1,51593.0,98.9937,99.5758,98.9221,99.4952,51593.0
2015-07-07 12:00:00,111.06,111.27,111.0,111.22,28049.0,99.4594,99.6475,99.4057,99.6027,28049.0
2015-07-07 12:30:00,111.23,111.74,111.21,111.67,30228.0,99.6117,100.0684,99.5937,100.0057,30228.0
2015-07-07 13:00:00,111.66,111.87,111.41,111.7,33511.0,99.9967,100.1848,99.7729,100.0326,33511.0
2015-07-07 13:30:00,111.7,111.72,111.48,111.53,37232.0,100.0326,100.0505,99.8355,99.8803,37232.0
2015-07-07 14:00:00,111.54,111.6,111.25,111.36,26683.0,99.8893,99.943,99.6296,99.7281,26683.0
2015-07-07 14:30:00,111.37,112.11,111.35,112.09,27785.0,99.737,100.3997,99.7191,100.3818,27785.0
2015-07-07 15:00:00,112.11,112.34,111.91,112.17,92402.0,100.3997,100.6057,100.2206,100.4535,92402.0
2015-07-07 15:30:00,112.17,112.31,112.05,112.17,155684.0,100.4535,100.5789,100.346,100.4535,155684.0
2015-07-08 09:30:00,111.32,111.51,111.01,111.16,86590.0,99.6923,99.8624,99.4146,99.549,86590.0
2015-07-08 10:00:00,111.12,111.31,110.98,111.1,57400.0,99.5132,99.6833,99.3878,99.4952,57400.0
2015-07-08 10:30:00,111.08,111.51,110.98,111.45,77818.0,99.4773,99.8624,99.3878,99.8087,77818.0
2015-07-08 11:00:00,111.44,111.46,111.0,111.13,79618.0,99.7997,99.8176,99.4057,99.5221,79618.0
2015-07-08 11:30:00,111.14,111.23,110.99,111.09,90350.0,99.5311,99.6117,99.3967,99.4863,90350.0
2015-07-08 12:00:00,111.09,111.25,111.05,111.2,38376.0,99.4863,99.6296,99.4505,99.5848,38376.0
2015-07-08 12:30:00,111.2,111.35,111.07,111.34,38522.0,99.5848,99.7191,99.4684,99.7102,38522.0
2015-07-08 13:00:00,111.31,111.35,111.14,111.28,31511.0,99.6833,99.7191,99.5311,99.6564,31511.0
2015-07-08 13:30:00,111.28,111.28,111.12,111.21,64178.0,99.6564,99.6564,99.5132,99.5937,64178.0
2015-07-08 14:00:00,111.23,111.27,110.81,110.99,60955.0,99.6117,99.6475,99.2355,99.3967,60955.0
2015-07-08 14:30:00,110.92,110.96,110.4,110.74,87958.0,99.334,99.3699,98.8684,99.1728,87958.0
2015-07-08 15:00:00,110.71,111.02,110.5,110.5,122751.0,99.146,99.4236,98.9579,98.9579,122751.0
2015-07-08 15:30:00,110.49,110.89,110.49,110.64,117893.0,98.949,99.3072,98.949,99.0833,117893.0
2015-07-09 09:30:00,112.21,112.21,111.39,111.65,34684.0,100.4893,100.4893,99.7549,99.9878,34684.0
2015-07-09 10:00:00,111.67,111.87,111.58,111.62,45010.0,100.0057,100.1848,99.9251,99.9609,45010.0
2015-07-09 10:30:00,111.65,111.66,111.41,111.6,53555.0,99.9878,99.9967,99.7729,99.943,53555.0
2015-07-09 11:00:00,111.61,111.73,111.41,111.41,20323.0,99.952,100.0594,99.7729,99.7729,20323.0
2015-07-09 11:30:00,111.38,111.48,111.13,111.15,43015.0,99.746,99.8355,99.5221,99.54,43015.0
2015-07-09 12:00:00,111.14,111.19,110.94,110.97,26407.0,99.5311,99.5758,99.352,99.3788,26407.0
2015-07-09 12:30:00,110.94,111.22,110.92,111.21,29492.0,99.352,99.6027,99.334,99.5937,29492.0
2015-07-09 13:00:00,111.17,111.18,110.71,110.78,40043.0,99.5579,99.5669,99.146,99.2087,40043.0
2015-07-09 13:30:00,110.77,110.98,110.73,110.81,43408.0,99.1997,99.3878,99.1639,99.2355,43408.0
2015-07-09 14:00:00,110.81,110.85,110.66,110.77,54332.0,99.2355,99.2714,99.1012,99.1997,54332.0
2015-07-09 14:30:00,110.77,110.96,110.65,110.93,26701.0,99.1997,99.3699,99.0922,99.343,26701.0
2015-07-09 15:00:00,110.92,111.03,110.81,110.81,34464.0,99.334,99.4326,99.2355,99.2355,34464.0
2015-07-09 15:30:00,110.81,110.88,110.58,110.59,83942.0,99.2355,99.2982,99.0296,99.0385,83942.0
2015-07-10 09:30:00,111.77,112.06,111.47,111.95,58117.0,100.0953,100.355,99.8266,100.2565,58117.0
2015-07-10 10:00:00,111.9,112.02,111.53,111.56,21210.0,100.2117,100.3191,99.8803,99.9072,21210.0
2015-07-10 10:30:00,111.54,111.67,111.5,111.65,22241.0,99.8893,100.0057,99.8535,99.9878,22241.0
2015-07-10 11:00:00,111.62,111.95,111.62,111.79,20032.0,99.9609,100.2565,99.9609,100.1132,20032.0
2015-07-10 11:30:00,111.8,112.13,111.72,112.06,27011.0,100.1221,100.4177,100.0505,100.355,27011.0
2015-07-10 12:00:00,112.05,112.21,112.05,112.21,30928.0,100.346,100.4893,100.346,100.4893,30928.0
2015-07-10 12:30:00,112.19,112.19,111.91,112.11,19039.0,100.4714,100.4714,100.2206,100.3997,19039.0
2015-07-10 13:00:00,112.12,112.17,111.98,112.07,16006.0,100.4087,100.4535,100.2833,100.3639,16006.0
2015-07-10 13:30:00,112.05,112.07,111.91,112.04,21641.0,100.346,100.3639,100.2206,100.3371,21641.0
2015-07-10 14:00:00,112.04,112.23,111.99,112.17,26577.0,100.3371,100.5072,100.2923,100.4535,26577.0
2015-07-10 14:30:00,112.17,112.36,112.14,112.23,32336.0,100.4535,100.6236,100.4266,100.5072,32336.0
2015-07-10 15:00:00,112.25,112.43,112.18,112.34,28793.0,100.5251,100.6863,100.4624,100.6057,28793.0
2015-07-10 15:30:00,112.33,112.45,112.27,112.27,73070.0,100.5968,100.7042,100.543,100.543,73070.0
2015-07-13 09:30:00,113.26,113.37,112.88,113.03,32628.0,101.4296,101.5281,101.0893,101.2236,32628.0
2015-07-13 10:00:00,113.08,113.16,112.95,113.02,17904.0,101.2684,101.3401,101.152,101.2147,17904.0
2015-07-13 10:30:00,113.04,113.18,113.01,113.13,20232.0,101.2326,101.358,101.2057,101.3132,20232.0
2015-07-13 11:00:00,113.11,113.19,113.07,113.16,25047.0,101.2953,101.3669,101.2595,101.3401,25047.0
2015-07-13 11:30:00,113.15,113.31,113.14,113.23,15121.0,101.3311,101.4744,101.3222,101.4028,15121.0
2015-07-13 12:00:00,113.24,113.31,113.19,113.28,14104.0,101.4117,101.4744,101.3669,101.4475,14104.0
2015-07-13 12:30:00,113.29,113.34,113.23,113.27,14145.0,101.4565,101.5013,101.4028,101.4386,14145.0
2015-07-13 13:00:00,113.28,113.31,113.26,113.29,15291.0,101.4475,101.4744,101.4296,101.4565,15291.0
2015-07-13 13:30:00,113.29,113.3,113.2,113.21,15100.0,101.4565,101.4654,101.3759,101.3848,15100.0
2015-07-13 14:00:00,113.21,113.39,113.17,113.33,16710.0,101.3848,101.546,101.349,101.4923,16710.0
2015-07-13 14:30:00,113.3,113.52,113.26,113.5,17398.0,101.4654,101.6625,101.4296,101.6446,17398.0
2015-07-13 15:00:00,113.5,113.67,113.45,113.65,30339.0,101.6446,101.7968,101.5998,101.7789,30339.0
2015-07-13 15:30:00,113.65,113.82,113.58,113.72,127410.0,101.7789,101.9311,101.7162,101.8416,127410.0
2015-07-14 09:30:00,113.61,114.09,113.18,113.88,45413.0,101.7431,102.1729,101.358,101.9849,45413.0
2015-07-14 10:00:00,113.83,114.31,113.83,114.17,27904.0,101.9401,102.3699,101.9401,102.2446,27904.0
2015-07-14 10:30:00,114.18,114.31,114.14,114.24,33463.0,102.2535,102.3699,102.2177,102.3073,33463.0
2015-07-14 11:00:00,114.25,114.34,114.19,114.23,38218.0,102.3162,102.3968,102.2625,102.2983,38218.0
2015-07-14 11:30:00,114.26,114.35,114.17,114.33,21812.0,102.3252,102.4058,102.2446,102.3879,21812.0
2015-07-14 12:00:00,114.33,114.4,114.27,114.37,17053.0,102.3879,102.4505,102.3341,102.4237,17053.0
2015-07-14 12:30:00,114.38,114.42,114.21,114.38,19837.0,102.4326,102.4685,102.2804,102.4326,19837.0
2015-07-14 13:00:00,114.37,114.58,114.34,114.55,35428.0,102.4237,102.6117,102.3968,102.5849,35428.0
2015-07-14 13:30:00,114.54,114.54,114.42,114.51,25392.0,102.5759,102.5759,102.4685,102.5491,25392.0
2015-07-14 14:00:00,114.5,114.58,114.43,114.58,47848.0,102.5401,102.6117,102.4774,102.6117,47848.0
2015-07-14 14:30:00,114.58,114.75,114.53,114.73,64375.0,102.6117,102.764,102.567,102.7461,64375.0
2015-07-14 15:00:00,114.73,114.91,114.71,114.9,68033.0,102.7461,102.9073,102.7282,102.8983,68033.0
2015-07-14 15:30:00,114.9,114.9,114.69,114.71,189883.0,102.8983,102.8983,102.7103,102.7282,189883.0
2015-07-15 09:30:00,114.71,115.45,114.2,115.38,96503.0,102.7282,103.3909,102.2714,103.3282,96503.0
2015-07-15 10:00:00,115.36,115.48,115.2,115.3,100791.0,103.3103,103.4177,103.167,103.2565,100791.0
2015-07-15 10:30:00,115.3,115.45,115.28,115.39,36237.0,103.2565,103.3909,103.2386,103.3371,36237.0
2015-07-15 11:00:00,115.38,115.38,115.13,115.14,34334.0,103.3282,103.3282,103.1043,103.1132,34334.0
2015-07-15 11:30:00,115.14,115.25,115.1,115.22,39953.0,103.1132,103.2118,103.0774,103.1849,39953.0
2015-07-15 12:00:00,115.23,115.24,115.09,115.21,32759.0,103.1938,103.2028,103.0685,103.1759,32759.0
2015-07-15 12:30:00,115.23,115.26,115.08,115.11,23704.0,103.1938,103.2207,103.0595,103.0864,23704.0
2015-07-15 13:00:00,115.1,115.28,115.05,115.08,28878.0,103.0774,103.2386,103.0326,103.0595,28878.0
2015-07-15 13:30:00,115.07,115.07,114.84,114.87,36299.0,103.0506,103.0506,102.8446,102.8715,36299.0
2015-07-15 14:00:00,114.86,114.88,114.76,114.81,37147.0,102.8625,102.8804,102.7729,102.8177,37147.0
2015-07-15 14:30:00,114.8,114.81,114.26,114.43,95768.0,102.8088,102.8177,102.3252,102.4774,95768.0
2015-07-15 15:00:00,114.45,114.57,114.39,114.54,58242.0,102.4953,102.6028,102.4416,102.5759,58242.0
2015-07-15 15:30:00,114.55,114.72,114.44,114.52,224974.0,102.5849,102.7371,102.4864,102.558,224974.0
2015-07-16 09:30:00,115.07,115.28,114.71,114.99,59334.0,103.0506,103.2386,102.7282,102.9789,59334.0
2015-07-16 10:00:00,114.98,115.08,114.38,114.71,41317.0,102.97,103.0595,102.4326,102.7282,41317.0
2015-07-16 10:30:00,114.68,114.68,114.26,114.51,45861.0,102.7013,102.7013,102.3252,102.5491,45861.0
2015-07-16 11:00:00,114.51,114.72,114.4,114.67,47605.0,102.5491,102.7371,102.4505,102.6923,47605.0
2015-07-16 11:30:00,114.7,114.82,114.56,114.56,38894.0,102.7192,102.8267,102.5938,102.5938,38894.0
2015-07-16 12:00:00,114.56,114.68,114.49,114.49,20982.0,102.5938,102.7013,102.5311,102.5311,20982.0
2015-07-16 12:30:00,114.52,114.54,114.41,114.42,19818.0,102.558,102.5759,102.4595,102.4685,19818.0
2015-07-16 13:00:00,114.43,114.47,114.17,114.28,32103.0,102.4774,102.5132,102.2446,102.3431,32103.0
2015-07-16 13:30:00,114.27,114.36,114.22,114.24,28434.0,102.3341,102.4147,102.2893,102.3073,28434.0
2015-07-16 14:00:00,114.26,114.48,114.2,114.46,42586.0,102.3252,102.5222,102.2714,102.5043,42586.0
2015-07-16 14:30:00,114.44,114.65,114.37,114.39,33503.0,102.4864,102.6744,102.4237,102.4416,33503.0
2015-07-16 15:00:00,114.38,114.6,114.3,114.59,53252.0,102.4326,102.6297,102.361,102.6207,53252.0
2015-07-16 15:30:00,114.59,114.73,114.58,114.69,148330.0,102.6207,102.7461,102.6117,102.7103,148330.0
2015-07-17 09:30:00,114.47,114.86,113.51,113.57,92822.0,102.5132,102.8625,101.6535,101.7072,92822.0
2015-07-17 10:00:00,113.57,113.64,112.95,113.0,57782.0,101.7072,101.7699,101.152,101.1968,57782.0
2015-07-17 10:30:00,113.04,113.1,112.75,112.75,57243.0,101.2326,101.2863,100.9729,100.9729,57243.0
2015-07-17 11:00:00,112.78,112.78,112.43,112.47,68825.0,100.9998,100.9998,100.6863,100.7221,68825.0
2015-07-17 11:30:00,112.48,112.54,112.23,112.36,67197.0,100.7311,100.7848,100.5072,100.6236,67197.0
2015-07-17 12:00:00,112.35,112.37,112.08,112.14,32524.0,100.6147,100.6326,100.3729,100.4266,32524.0
2015-07-17 12:30:00,112.16,112.43,112.16,112.3,201454.0,100.4445,100.6863,100.4445,100.5699,201454.0
2015-07-17 13:00:00,112.3,112.58,112.2,112.38,76150.0,100.5699,100.8206,100.4803,100.6415,76150.0
2015-07-17 13:30:00,112.39,112.55,112.28,112.45,37743.0,100.6505,100.7938,100.552,100.7042,37743.0
2015-07-17 14:00:00,112.43,112.48,112.27,112.45,90383.0,100.6863,100.7311,100.543,100.7042,90383.0
2015-07-17 14:30:00,112.46,112.62,112.44,112.59,86097.0,100.7132,100.8565,100.6953,100.8296,86097.0
2015-07-17 15:00:00,112.57,112.59,112.35,112.57,153046.0,100.8117,100.8296,100.6147,100.8117,153046.0
2015-07-17 15:30:00,112.55,112.86,112.49,112.86,316089.0,100.7938,101.0714,100.74,101.0714,316089.0
2015-07-20 09:30:00,112.71,113.19,112.38,112.87,82661.0,100.9371,101.3669,100.6415,101.0804,82661.0
2015-07-20 10:00:00,112.82,112.99,112.57,112.88,66433.0,101.0356,101.1878,100.8117,101.0893,66433.0
2015-07-20 10:30:00,112.88,113.1,112.77,113.05,42468.0,101.0893,101.2863,100.9908,101.2416,42468.0
2015-07-20 11:00:00,113.05,113.19,112.94,113.05,46819.0,101.2416,101.3669,101.143,101.2416,46819.0
2015-07-20 11:30:00,113.06,113.22,113.01,113.18,44806.0,101.2505,101.3938,101.2057,101.358,44806.0
2015-07-20 12:00:00,113.16,113.38,113.09,113.31,23391.0,101.3401,101.5371,101.2774,101.4744,23391.0
2015-07-20 12:30:00,113.3,113.61,113.3,113.5,32358.0,101.4654,101.7431,101.4654,101.6446,32358.0
2015-07-20 13:00:00,113.49,113.55,113.37,113.54,32093.0,101.6356,101.6893,101.5281,101.6804,32093.0
2015-07-20 13:30:00,113.54,113.61,113.25,113.29,80149.0,101.6804,101.7431,101.4207,101.4565,80149.0
2015-07-20 14:00:00,113.32,113.44,113.16,113.41,48411.0,101.4834,101.5908,101.3401,101.564,48411.0
2015-07-20 14:30:00,113.38,113.45,113.2,113.22,102937.0,101.5371,101.5998,101.3759,101.3938,102937.0
2015-07-20 15:00:00,113.21,113.21,113.01,113.05,94450.0,101.3848,101.3848,101.2057,101.2416,94450.0
2015-07-20 15:30:00,113.05,113.06,112.76,112.77,281487.0,101.2416,101.2505,100.9818,100.9908,281487.0
2015-07-21 09:30:00,112.99,113.31,111.89,113.29,74447.0,101.1878,101.4744,100.2027,101.4565,74447.0
2015-07-21 10:00:00,113.35,113.43,113.17,113.29,46036.0,101.5102,101.5819,101.349,101.4565,46036.0
2015-07-21 10:30:00,113.3,113.31,113.0,113.13,83988.0,101.4654,101.4744,101.1968,101.3132,83988.0
2015-07-21 11:00:00,113.09,113.12,112.37,112.37,87872.0,101.2774,101.3042,100.6326,100.6326,87872.0
2015-07-21 11:30:00,112.38,112.5,112.34,112.45,34969.0,100.6415,100.749,100.6057,100.7042,34969.0
2015-07-21 12:00:00,112.45,112.61,112.37,112.51,37689.0,100.7042,100.8475,100.6326,100.758,37689.0
2015-07-21 12:30:00,112.53,112.63,112.46,112.56,26312.0,100.7759,100.8654,100.7132,100.8027,26312.0
2015-07-21 13:00:00,112.57,112.67,112.36,112.67,28680.0,100.8117,100.9012,100.6236,100.9012,28680.0
2015-07-21 13:30:00,112.67,112.67,112.4,112.43,32875.0,100.9012,100.9012,100.6595,100.6863,32875.0
2015-07-21 14:00:00,112.42,112.48,112.26,112.48,39706.0,100.6774,100.7311,100.5341,100.7311,39706.0
2015-07-21 14:30:00,112.48,112.52,112.23,112.31,33988.0,100.7311,100.7669,100.5072,100.5789,33988.0
2015-07-21 15:00:00,112.33,112.49,112.28,112.45,68207.0,100.5968,100.74,100.552,100.7042,68207.0
2015-07-21 15:30:00,112.46,112.66,112.46,112.6,155215.0,100.7132,100.8923,100.7132,100.8386,155215.0
2015-07-22 09:30:00,112.44,112.88,112.0,112.52,69907.0,100.6953,101.0893,100.3012,100.7669,69907.0
2015-07-22 10:00:00,112.58,112.79,112.48,112.66,33681.0,100.8206,101.0087,100.7311,100.8923,33681.0
2015-07-22 10:30:00,112.67,112.69,112.39,112.51,33997.0,100.9012,100.9192,100.6505,100.758,33997.0
2015-07-22 11:00:00,112.5,112.62,112.43,112.55,55487.0,100.749,100.8565,100.6863,100.7938,55487.0
2015-07-22 11:30:00,112.54,112.64,112.52,112.55,30374.0,100.7848,100.8744,100.7669,100.7938,30374.0
2015-07-22 12:00:00,112.55,112.66,112.48,112.66,21649.0,100.7938,100.8923,100.7311,100.8923,21649.0
2015-07-22 12:30:00,112.63,112.63,112.29,112.34,34580.0,100.8654,100.8654,100.5609,100.6057,34580.0
2015-07-22 13:00:00,112.35,112.36,112.24,112.28,39894.0,100.6147,100.6236,100.5162,100.552,39894.0
2015-07-22 13:30:00,112.27,112.36,112.1,112.18,32038.0,100.543,100.6236,100.3908,100.4624,32038.0
2015-07-22 14:00:00,112.16,112.25,111.98,112.15,36571.0,100.4445,100.5251,100.2833,100.4356,36571.0
2015-07-22 14:30:00,112.17,112.28,112.17,112.21,36666.0,100.4535,100.552,100.4535,100.4893,36666.0
2015-07-22 15:00:00,112.2,112.22,112.01,112.01,69610.0,100.4803,100.4983,100.3102,100.3102,69610.0
2015-07-22 15:30:00,112.02,112.07,111.77,111.84,236584.0,100.3191,100.3639,100.0953,100.1579,236584.0
2015-07-23 09:30:00,111.95,112.33,111.4,111.79,80435.0,100.2565,100.5968,99.7639,100.1132,80435.0
2015-07-23 10:00:00,111.74,111.94,111.51,111.93,24826.0,100.0684,100.2475,99.8624,100.2385,24826.0
2015-07-23 10:30:00,111.9,112.25,111.9,112.16,27170.0,100.2117,100.5251,100.2117,100.4445,27170.0
2015-07-23 11:00:00,112.16,112.22,111.72,111.86,32093.0,100.4445,100.4983,100.0505,100.1759,32093.0
2015-07-23 11:30:00,111.86,111.86,111.47,111.52,29206.0,100.1759,100.1759,99.8266,99.8714,29206.0
2015-07-23 12:00:00,111.53,111.86,111.45,111.69,80696.0,99.8803,100.1759,99.8087,100.0236,80696.0
2015-07-23 12:30:00,111.69,111.71,111.44,111.45,21360.0,100.0236,100.0415,99.7997,99.8087,21360.0
2015-07-23 13:00:00,111.46,111.54,111.36,111.45,24952.0,99.8176,99.8893,99.7281,99.8087,24952.0
2015-07-23 13:30:00,111.44,111.61,111.39,111.6,24382.0,99.7997,99.952,99.7549,99.943,24382.0
2015-07-23 14:00:00,111.62,111.67,111.41,111.54,34497.0,99.9609,100.0057,99.7729,99.8893,34497.0
2015-07-23 14:30:00,111.54,111.71,111.4,111.49,41029.0,99.8893,100.0415,99.7639,99.8445,41029.0
2015-07-23 15:00:00,111.49,111.54,111.28,111.3,63615.0,99.8445,99.8893,99.6564,99.6743,63615.0
2015-07-23 15:30:00,111.3,111.45,111.18,111.25,215483.0,99.6743,99.8087,99.5669,99.6296,215483.0
2015-07-24 09:30:00,111.24,111.24,110.6,111.13,85709.0,99.6206,99.6206,99.0475,99.5221,85709.0
2015-07-24 10:00:00,111.11,111.22,110.31,110.44,52200.0,99.5042,99.6027,98.7878,98.9042,52200.0
2015-07-24 10:30:00,110.42,110.44,110.15,110.15,49774.0,98.8863,98.9042,98.6445,98.6445,49774.0
2015-07-24 11:00:00,110.15,110.38,110.11,110.33,48901.0,98.6445,98.8504,98.6086,98.8057,48901.0
2015-07-24 11:30:00,110.35,110.41,109.97,109.97,35503.0,98.8236,98.8773,98.4833,98.4833,35503.0
2015-07-24 12:00:00,109.97,110.08,109.93,109.95,38505.0,98.4833,98.5818,98.4474,98.4654,38505.0
2015-07-24 12:30:00,109.94,110.03,109.7,109.71,36341.0,98.4564,98.537,98.2415,98.2504,36341.0
2015-07-24 13:00:00,109.7,109.81,109.6,109.61,40100.0,98.2415,98.34,98.1519,98.1609,40100.0
2015-07-24 13:30:00,109.61,109.65,109.29,109.39,39472.0,98.1609,98.1967,97.8743,97.9639,39472.0
2015-07-24 14:00:00,109.39,109.51,109.14,109.5,61711.0,97.9639,98.0713,97.74,98.0624,61711.0
2015-07-24 14:30:00,109.5,109.54,109.31,109.52,69243.0,98.0624,98.0982,97.8922,98.0803,69243.0
2015-07-24 15:00:00,109.5,109.9,109.45,109.67,69162.0,98.0624,98.4206,98.0176,98.2146,69162.0
2015-07-24 15:30:00,109.68,109.77,109.45,109.54,189959.0,98.2236,98.3042,98.0176,98.0982,189959.0
2015-07-27 09:30:00,109.0,109.1,107.89,107.92,162528.0,97.6146,97.7041,96.6205,96.6474,162528.0
2015-07-27 10:00:00,107.95,108.12,107.72,107.98,218342.0,96.6743,96.8265,96.4683,96.7011,218342.0
2015-07-27 10:30:00,107.98,108.95,107.95,108.31,213669.0,96.7011,97.5698,96.6743,96.9967,213669.0
2015-07-27 11:00:00,108.27,108.45,108.14,108.29,76518.0,96.9608,97.122,96.8444,96.9788,76518.0
2015-07-27 11:30:00,108.31,108.36,107.96,108.02,82433.0,96.9967,97.0414,96.6832,96.737,82433.0
2015-07-27 12:00:00,108.04,108.14,107.86,108.13,52147.0,96.7549,96.8444,96.5937,96.8355,52147.0
2015-07-27 12:30:00,108.14,108.29,108.1,108.29,66373.0,96.8444,96.9788,96.8086,96.9788,66373.0
2015-07-27 13:00:00,108.29,108.41,108.18,108.19,50485.0,96.9788,97.0862,96.8802,96.8892,50485.0
2015-07-27 13:30:00,108.2,108.26,107.99,108.2,61619.0,96.8982,96.9519,96.7101,96.8982,61619.0
2015-07-27 14:00:00,108.21,108.44,108.19,108.32,95229.0,96.9071,97.1131,96.8892,97.0056,95229.0
2015-07-27 14:30:00,108.33,108.62,108.23,108.58,107660.0,97.0146,97.2743,96.925,97.2385,107660.0
2015-07-27 15:00:00,108.58,108.58,108.32,108.32,80083.0,97.2385,97.2385,97.0056,97.0056,80083.0
2015-07-27 15:30:00,108.29,108.48,108.23,108.43,199467.0,96.9788,97.1489,96.925,97.1041,199467.0
2015-07-28 09:30:00,108.38,110.06,108.24,109.57,150001.0,97.0594,98.5639,96.934,98.1251,150001.0
2015-07-28 10:00:00,109.58,111.22,109.54,110.84,156938.0,98.134,99.6027,98.0982,99.2624,156938.0
2015-07-28 10:30:00,110.78,112.65,110.78,112.65,232424.0,99.2087,100.8833,99.2087,100.8833,232424.0
2015-07-28 11:00:00,112.65,113.18,112.45,113.02,185907.0,100.8833,101.358,100.7042,101.2147,185907.0
2015-07-28 11:30:00,113.05,113.21,112.71,113.16,169479.0,101.2416,101.3848,100.9371,101.3401,169479.0
2015-07-28 12:00:00,113.16,113.62,112.94,112.99,54940.0,101.3401,101.752,101.143,101.1878,54940.0
2015-07-28 12:30:00,113.05,113.76,112.9,113.07,101120.0,101.2416,101.8774,101.1072,101.2595,101120.0
2015-07-28 13:00:00,113.07,113.35,112.46,113.25,164697.0,101.2595,101.5102,100.7132,101.4207,164697.0
2015-07-28 13:30:00,113.23,113.37,113.0,113.17,98104.0,101.4028,101.5281,101.1968,101.349,98104.0
2015-07-28 14:00:00,113.19,113.91,113.1,113.84,107054.0,101.3669,102.0117,101.2863,101.949,107054.0
2015-07-28 14:30:00,113.86,114.28,113.68,113.91,96442.0,101.9669,102.3431,101.8058,102.0117,96442.0
2015-07-28 15:00:00,113.91,114.1,113.59,113.79,112584.0,102.0117,102.1819,101.7252,101.9043,112584.0
2015-07-28 15:30:00,113.78,113.9,113.56,113.77,290680.0,101.8953,102.0028,101.6983,101.8863,290680.0
2015-07-29 09:30:00,113.88,114.61,113.05,114.23,89404.0,101.9849,102.6386,101.2416,102.2983,89404.0
2015-07-29 10:00:00,114.25,115.42,114.21,114.93,153816.0,102.3162,103.364,102.2804,102.9252,153816.0
2015-07-29 10:30:00,114.97,115.29,114.77,115.0,68716.0,102.961,103.2476,102.7819,102.9879,68716.0
2015-07-29 11:00:00,114.98,115.78,114.87,115.3,64905.0,102.97,103.6864,102.8715,103.2565,64905.0
2015-07-29 11:30:00,115.3,115.69,115.3,115.45,49501.0,103.2565,103.6058,103.2565,103.3909,49501.0
2015-07-29 12:00:00,115.47,115.48,115.14,115.19,32350.0,103.4088,103.4177,103.1132,103.158,32350.0
2015-07-29 12:30:00,115.22,115.22,114.9,114.94,28152.0,103.1849,103.1849,102.8983,102.9341,28152.0
2015-07-29 13:00:00,114.97,115.11,114.94,115.04,37003.0,102.961,103.0864,102.9341,103.0237,37003.0
2015-07-29 13:30:00,115.02,115.2,114.91,114.98,64659.0,103.0058,103.167,102.9073,102.97,64659.0
2015-07-29 14:00:00,115.04,115.57,114.99,115.36,52394.0,103.0237,103.4983,102.9789,103.3103,52394.0
2015-07-29 14:30:00,115.33,115.78,115.27,115.76,41856.0,103.2834,103.6864,103.2297,103.6685,41856.0
2015-07-29 15:00:00,115.76,115.77,115.42,115.67,77634.0,103.6685,103.6774,103.364,103.5879,77634.0
2015-07-29 15:30:00,115.66,115.75,115.32,115.32,232717.0,103.5789,103.6595,103.2744,103.2744,232717.0
2015-07-30 09:30:00,115.34,116.23,115.21,115.75,112691.0,103.2924,104.0894,103.1759,103.6595,112691.0
2015-07-30 10:00:00,115.77,115.95,115.66,115.81,64921.0,103.6774,103.8386,103.5789,103.7133,64921.0
2015-07-30 10:30:00,115.8,115.9,115.44,115.44,53570.0,103.7043,103.7939,103.3819,103.3819,53570.0
2015-07-30 11:00:00,115.46,115.71,115.35,115.61,32752.0,103.3998,103.6237,103.3013,103.5342,32752.0
2015-07-30 11:30:00,115.64,115.96,115.61,115.71,27250.0,103.561,103.8476,103.5342,103.6237,27250.0
2015-07-30 12:00:00,115.76,115.87,115.64,115.74,27665.0,103.6685,103.767,103.561,103.6506,27665.0
2015-07-30 12:30:00,115.76,115.77,115.59,115.67,31516.0,103.6685,103.6774,103.5162,103.5879,31516.0
2015-07-30 13:00:00,115.68,115.81,115.64,115.7,31872.0,103.5968,103.7133,103.561,103.6148,31872.0
2015-07-30 13:30:00,115.74,115.83,115.59,115.59,41028.0,103.6506,103.7312,103.5162,103.5162,41028.0
2015-07-30 14:00:00,115.59,115.73,115.58,115.68,36207.0,103.5162,103.6416,103.5073,103.5968,36207.0
2015-07-30 14:30:00,115.72,116.0,115.69,116.0,33830.0,103.6327,103.8834,103.6058,103.8834,33830.0
2015-07-30 15:00:00,116.0,116.25,115.97,116.17,60585.0,103.8834,104.1073,103.8566,104.0357,60585.0
2015-07-30 15:30:00,116.16,116.2,115.91,116.14,140647.0,104.0267,104.0625,103.8028,104.0088,140647.0
2015-07-31 09:30:00,116.5,116.96,115.66,115.67,62948.0,104.3312,104.7431,103.5789,103.5879,62948.0
2015-07-31 10:00:00,115.78,116.07,115.71,115.98,30622.0,103.6864,103.9461,103.6237,103.8655,30622.0
2015-07-31 10:30:00,115.95,116.45,115.95,116.44,44819.0,103.8386,104.2864,103.8386,104.2775,44819.0
2015-07-31 11:00:00,116.38,116.4,116.05,116.4,34389.0,104.2237,104.2416,103.9282,104.2416,34389.0
2015-07-31 11:30:00,116.36,116.47,116.21,116.21,30664.0,104.2058,104.3043,104.0715,104.0715,30664.0
2015-07-31 12:00:00,116.24,116.36,116.18,116.33,19254.0,104.0983,104.2058,104.0446,104.1789,19254.0
2015-07-31 12:30:00,116.33,116.37,116.0,116.06,20650.0,104.1789,104.2148,103.8834,103.9372,20650.0
2015-07-31 13:00:00,116.0,116.13,115.91,115.97,42754.0,103.8834,103.9998,103.8028,103.8566,42754.0
2015-07-31 13:30:00,115.95,116.24,115.94,116.18,23440.0,103.8386,104.0983,103.8297,104.0446,23440.0
2015-07-31 14:00:00,116.25,116.33,116.0,116.1,40311.0,104.1073,104.1789,103.8834,103.973,40311.0
2015-07-31 14:30:00,116.1,116.17,115.8,115.95,44898.0,103.973,104.0357,103.7043,103.8386,44898.0
2015-07-31 15:00:00,115.93,115.94,115.71,115.78,54684.0,103.8207,103.8297,103.6237,103.6864,54684.0
2015-07-31 15:30:00,115.77,115.87,115.56,115.84,209918.0,103.6774,103.767,103.4894,103.7401,209918.0
2015-08-03 09:30:00,115.25,115.97,114.8,115.46,140783.0,103.2118,103.8566,102.8088,103.3998,140783.0
2015-08-03 10:00:00,115.58,115.87,115.29,115.34,87272.0,103.5073,103.767,103.2476,103.2924,87272.0
2015-08-03 10:30:00,115.28,115.93,115.09,115.74,29556.0,103.2386,103.8207,103.0685,103.6506,29556.0
2015-08-03 11:00:00,115.76,115.98,115.66,115.67,23254.0,103.6685,103.8655,103.5789,103.5879,23254.0
2015-08-03 11:30:00,115.73,115.91,115.48,115.48,37626.0,103.6416,103.8028,103.4177,103.4177,37626.0
2015-08-03 12:00:00,115.49,115.77,115.43,115.61,26783.0,103.4267,103.6774,103.373,103.5342,26783.0
2015-08-03 12:30:00,115.56,115.56,114.92,115.02,30332.0,103.4894,103.4894,102.9162,103.0058,30332.0
2015-08-03 13:00:00,114.99,115.02,114.7,114.88,78705.0,102.9789,103.0058,102.7192,102.8804,78705.0
2015-08-03 13:30:00,114.88,115.11,114.88,114.95,23916.0,102.8804,103.0864,102.8804,102.9431,23916.0
2015-08-03 14:00:00,114.95,115.11,114.66,114.75,29769.0,102.9431,103.0864,102.6834,102.764,29769.0
2015-08-03 14:30:00,114.72,115.05,114.71,114.8,71799.0,102.7371,103.0326,102.7282,102.8088,71799.0
2015-08-03 15:00:00,114.85,115.01,114.75,114.97,50798.0,102.8535,102.9968,102.764,102.961,50798.0
2015-08-03 15:30:00,115.03,115.39,114.88,115.27,147524.0,103.0147,103.3371,102.8804,103.2297,147524.0
2015-08-04 09:30:00,115.89,115.97,115.26,115.65,71699.0,103.7849,103.8566,103.2207,103.57,71699.0
2015-08-04 10:00:00,115.7,115.77,115.33,115.58,40045.0,103.6148,103.6774,103.2834,103.5073,40045.0
2015-08-04 10:30:00,115.6,115.68,115.18,115.32,32127.0,103.5252,103.5968,103.1491,103.2744,32127.0
2015-08-04 11:00:00,115.32,115.89,115.27,115.86,60984.0,103.2744,103.7849,103.2297,103.758,60984.0
2015-08-04 11:30:00,115.86,115.86,115.44,115.51,32247.0,103.758,103.758,103.3819,103.4446,32247.0
2015-08-04 12:00:00,115.48,115.68,115.44,115.51,24248.0,103.4177,103.5968,103.3819,103.4446,24248.0
2015-08-04 12:30:00,115.52,115.52,115.23,115.33,13970.0,103.4536,103.4536,103.1938,103.2834,13970.0
2015-08-04 13:00:00,115.25,115.53,115.22,115.48,12033.0,103.2118,103.4625,103.1849,103.4177,12033.0
2015-08-04 13:30:00,115.56,115.58,115.12,115.24,14011.0,103.4894,103.5073,103.0953,103.2028,14011.0
2015-08-04 14:00:00,115.21,115.36,114.99,115.18,25631.0,103.1759,103.3103,102.9789,103.1491,25631.0
2015-08-04 14:30:00,115.23,115.5,115.17,115.4,24068.0,103.1938,103.4356,103.1401,103.3461,24068.0
2015-08-04 15:00:00,115.44,115.49,115.27,115.27,31078.0,103.3819,103.4267,103.2297,103.2297,31078.0
2015-08-04 15:30:00,115.27,115.39,115.02,115.31,94185.0,103.2297,103.3371,103.0058,103.2655,94185.0
2015-08-05 09:30:00,116.74,117.0,115.93,116.76,67660.0,104.5461,104.779,103.8207,104.564,67660.0
2015-08-05 10:00:00,116.77,117.56,116.67,117.48,69273.0,104.573,105.2805,104.4834,105.2088,69273.0
2015-08-05 10:30:00,117.52,117.69,117.15,117.15,47981.0,105.2446,105.3969,104.9133,104.9133,47981.0
2015-08-05 11:00:00,117.18,117.56,117.18,117.45,50941.0,104.9402,105.2805,104.9402,105.182,50941.0
2015-08-05 11:30:00,117.45,117.46,116.95,116.95,48187.0,105.182,105.1909,104.7342,104.7342,48187.0
2015-08-05 12:00:00,116.96,117.09,116.88,116.93,29049.0,104.7431,104.8596,104.6715,104.7163,29049.0
2015-08-05 12:30:00,116.91,117.25,116.78,117.18,35879.0,104.6984,105.0029,104.5819,104.9402,35879.0
2015-08-05 13:00:00,117.19,117.19,116.77,116.98,29878.0,104.9491,104.9491,104.573,104.7611,29878.0
2015-08-05 13:30:00,117.0,117.0,116.74,116.86,25625.0,104.779,104.779,104.5461,104.6536,25625.0
2015-08-05 14:00:00,116.81,117.12,116.8,117.03,25733.0,104.6088,104.8864,104.5999,104.8058,25733.0
2015-08-05 14:30:00,117.08,117.08,116.77,116.82,42054.0,104.8506,104.8506,104.573,104.6178,42054.0
2015-08-05 15:00:00,116.85,117.08,116.8,116.85,55208.0,104.6446,104.8506,104.5999,104.6446,55208.0
2015-08-05 15:30:00,116.84,116.89,116.63,116.74,84056.0,104.6357,104.6805,104.4476,104.5461,84056.0
2015-08-06 09:30:00,116.54,117.18,116.14,116.42,43645.0,104.367,104.9402,104.0088,104.2595,43645.0
2015-08-06 10:00:00,116.35,116.59,116.19,116.46,29527.0,104.1969,104.4118,104.0536,104.2954,29527.0
2015-08-06 10:30:00,116.4,117.07,116.39,116.93,28674.0,104.2416,104.8417,104.2327,104.7163,28674.0
2015-08-06 11:00:00,116.93,117.0,116.5,116.5,52145.0,104.7163,104.779,104.3312,104.3312,52145.0
2015-08-06 11:30:00,116.54,116.67,116.25,116.25,21974.0,104.367,104.4834,104.1073,104.1073,21974.0
2015-08-06 12:00:00,116.33,116.56,115.98,116.18,42621.0,104.1789,104.3849,103.8655,104.0446,42621.0
2015-08-06 12:30:00,116.25,116.25,115.95,116.02,25663.0,104.1073,104.1073,103.8386,103.9013,25663.0
2015-08-06 13:00:00,116.14,116.5,116.04,116.43,14253.0,104.0088,104.3312,103.9192,104.2685,14253.0
2015-08-06 13:30:00,116.47,116.52,116.23,116.31,27663.0,104.3043,104.3491,104.0894,104.161,27663.0
2015-08-06 14:00:00,116.32,116.38,116.09,116.38,16920.0,104.17,104.2237,103.964,104.2237,16920.0
2015-08-06 14:30:00,116.32,116.42,116.27,116.32,43266.0,104.17,104.2595,104.1252,104.17,43266.0
2015-08-06 15:00:00,116.3,116.37,116.13,116.13,52126.0,104.1521,104.2148,103.9998,103.9998,52126.0
2015-08-06 15:30:00,116.12,116.41,116.06,116.31,104404.0,103.9909,104.2506,103.9372,104.161,104404.0
2015-08-07 09:30:00,116.13,116.5,115.94,116.24,28136.0,103.9998,104.3312,103.8297,104.0983,28136.0
2015-08-07 10:00:00,116.19,116.21,115.84,115.88,20209.0,104.0536,104.0715,103.7401,103.776,20209.0
2015-08-07 10:30:00,115.92,115.99,115.64,115.75,27480.0,103.8118,103.8745,103.561,103.6595,27480.0
2015-08-07 11:00:00,115.74,115.82,115.22,115.41,35671.0,103.6506,103.7222,103.1849,103.355,35671.0
2015-08-07 11:30:00,115.44,115.55,115.28,115.37,31275.0,103.3819,103.4804,103.2386,103.3192,31275.0
2015-08-07 12:00:00,115.43,115.49,115.16,115.18,12240.0,103.373,103.4267,103.1312,103.1491,12240.0
2015-08-07 12:30:00,115.19,115.43,115.03,115.22,19612.0,103.158,103.373,103.0147,103.1849,19612.0
2015-08-07 13:00:00,115.2,115.23,114.76,114.8,27451.0,103.167,103.1938,102.7729,102.8088,27451.0
2015-08-07 13:30:00,114.81,114.99,114.59,114.66,33338.0,102.8177,102.9789,102.6207,102.6834,33338.0
2015-08-07 14:00:00,114.67,114.78,114.52,114.66,31610.0,102.6923,102.7909,102.558,102.6834,31610.0
2015-08-07 14:30:00,114.69,114.78,114.44,114.55,60455.0,102.7103,102.7909,102.4864,102.5849,60455.0
2015-08-07 15:00:00,114.59,114.64,114.3,114.41,96838.0,102.6207,102.6655,102.361,102.4595,96838.0
2015-08-07 15:30:00,114.43,114.5,114.14,114.34,243006.0,102.4774,102.5401,102.2177,102.3968,243006.0
2015-08-10 09:30:00,114.99,116.06,114.72,116.01,52282.0,102.9789,103.9372,102.7371,103.8924,52282.0
2015-08-10 10:00:00,116.03,116.37,115.82,116.36,50923.0,103.9103,104.2148,103.7222,104.2058,50923.0
2015-08-10 10:30:00,116.31,116.31,116.07,116.22,26271.0,104.161,104.161,103.9461,104.0804,26271.0
2015-08-10 11:00:00,116.27,116.47,116.0,116.29,48118.0,104.1252,104.3043,103.8834,104.1431,48118.0
2015-08-10 11:30:00,116.31,116.42,116.06,116.24,24645.0,104.161,104.2595,103.9372,104.0983,24645.0
2015-08-10 12:00:00,116.21,116.4,116.14,116.4,37499.0,104.0715,104.2416,104.0088,104.2416,37499.0
2015-08-10 12:30:00,116.34,116.42,116.24,116.36,48899.0,104.1879,104.2595,104.0983,104.2058,48899.0
2015-08-10 13:00:00,116.37,116.4,116.28,116.32,38849.0,104.2148,104.2416,104.1342,104.17,38849.0
2015-08-10 13:30:00,116.32,116.4,116.29,116.37,28597.0,104.17,104.2416,104.1431,104.2148,28597.0
2015-08-10 14:00:00,116.39,116.46,116.31,116.41,50867.0,104.2327,104.2954,104.161,104.2506,50867.0
2015-08-10 14:30:00,116.39,116.39,116.21,116.34,32742.0,104.2327,104.2327,104.0715,104.1879,32742.0
2015-08-10 15:00:00,116.35,116.41,116.26,116.41,51361.0,104.1969,104.2506,104.1163,104.2506,51361.0
2015-08-10 15:30:00,116.42,116.56,116.4,116.54,68362.0,104.2595,104.3849,104.2416,104.367,68362.0
2015-08-11 09:30:00,115.34,115.5,114.67,115.26,71527.0,103.2924,103.4356,102.6923,103.2207,71527.0
2015-08-11 10:00:00,115.21,115.89,115.01,115.71,75425.0,103.1759,103.7849,102.9968,103.6237,75425.0
2015-08-11 10:30:00,115.67,115.87,115.55,115.76,44632.0,103.5879,103.767,103.4804,103.6685,44632.0
2015-08-11 11:00:00,115.76,115.81,115.36,115.45,53132.0,103.6685,103.7133,103.3103,103.3909,53132.0
2015-08-11 11:30:00,115.43,115.72,115.22,115.3,39779.0,103.373,103.6327,103.1849,103.2565,39779.0
2015-08-11 12:00:00,115.3,115.52,115.23,115.48,39015.0,103.2565,103.4536,103.1938,103.4177,39015.0
2015-08-11 12:30:00,115.52,115.64,115.26,115.29,36020.0,103.4536,103.561,103.2207,103.2476,36020.0
2015-08-11 13:00:00,115.28,115.53,115.14,115.52,37703.0,103.2386,103.4625,103.1132,103.4536,37703.0
2015-08-11 13:30:00,115.51,115.74,115.46,115.59,42410.0,103.4446,103.6506,103.3998,103.5162,42410.0
2015-08-11 14:00:00,115.59,115.8,115.57,115.75,69790.0,103.5162,103.7043,103.4983,103.6595,69790.0
2015-08-11 14:30:00,115.73,115.8,115.55,115.61,37192.0,103.6416,103.7043,103.4804,103.5342,37192.0
2015-08-11 15:00:00,115.6,115.84,115.53,115.82,64891.0,103.5252,103.7401,103.4625,103.7222,64891.0
2015-08-11 15:30:00,115.84,116.15,115.7,115.98,187011.0,103.7401,104.0178,103.6148,103.8655,187011.0
2015-08-12 09:30:00,115.39,115.86,115.0,115.6,58239.0,103.3371,103.758,102.9879,103.5252,58239.0
2015-08-12 10:00:00,115.6,115.69,114.77,115.03,64485.0,103.5252,103.6058,102.7819,103.0147,64485.0
2015-08-12 10:30:00,115.04,115.11,114.32,114.44,57962.0,103.0237,103.0864,102.3789,102.4864,57962.0
2015-08-12 11:00:00,114.52,114.8,114.48,114.68,29029.0,102.558,102.8088,102.5222,102.7013,29029.0
2015-08-12 11:30:00,114.69,114.81,114.37,114.49,25354.0,102.7103,102.8177,102.4237,102.5311,25354.0
2015-08-12 12:00:00,114.45,114.82,114.19,114.76,35880.0,102.4953,102.8267,102.2625,102.7729,35880.0
2015-08-12 12:30:00,114.72,114.88,114.47,114.51,30969.0,102.7371,102.8804,102.5132,102.5491,30969.0
2015-08-12 13:00:00,114.52,114.76,114.37,114.64,37273.0,102.558,102.7729,102.4237,102.6655,37273.0
2015-08-12 13:30:00,114.61,115.03,114.61,114.88,68219.0,102.6386,103.0147,102.6386,102.8804,68219.0
2015-08-12 14:00:00,114.86,114.9,114.66,114.7,49697.0,102.8625,102.8983,102.6834,102.7192,49697.0
2015-08-12 14:30:00,114.73,115.0,114.71,114.95,81866.0,102.7461,102.9879,102.7282,102.9431,81866.0
2015-08-12 15:00:00,114.96,115.2,114.89,115.07,184998.0,102.952,103.167,102.8894,103.0506,184998.0
2015-08-12 15:30:00,115.08,115.11,114.85,115.01,212602.0,103.0595,103.0864,102.8535,102.9968,212602.0
2015-08-13 09:30:00,115.25,115.25,114.33,115.16,45706.0,103.2118,103.2118,102.3879,103.1312,45706.0
2015-08-13 10:00:00,115.1,115.18,114.76,115.18,30625.0,103.0774,103.1491,102.7729,103.1491,30625.0
2015-08-13 10:30:00,115.13,115.55,115.01,115.35,61727.0,103.1043,103.4804,102.9968,103.3013,61727.0
2015-08-13 11:00:00,115.36,115.42,115.07,115.27,29350.0,103.3103,103.364,103.0506,103.2297,29350.0
2015-08-13 11:30:00,115.26,115.35,115.13,115.28,24076.0,103.2207,103.3013,103.1043,103.2386,24076.0
2015-08-13 12:00:00,115.31,115.59,115.29,115.59,21804.0,103.2655,103.5162,103.2476,103.5162,21804.0
2015-08-13 12:30:00,115.63,115.72,115.59,115.67,20616.0,103.5521,103.6327,103.5162,103.5879,20616.0
2015-08-13 13:00:00,115.64,115.68,115.46,115.59,13052.0,103.561,103.5968,103.3998,103.5162,13052.0
2015-08-13 13:30:00,115.61,115.77,115.57,115.66,24808.0,103.5342,103.6774,103.4983,103.5789,24808.0
2015-08-13 14:00:00,115.66,115.85,115.53,115.81,42043.0,103.5789,103.7491,103.4625,103.7133,42043.0
2015-08-13 14:30:00,115.81,115.83,115.5,115.62,16349.0,103.7133,103.7312,103.4356,103.5431,16349.0
2015-08-13 15:00:00,115.62,115.68,115.38,115.45,34270.0,103.5431,103.5968,103.3282,103.3909,34270.0
2015-08-13 15:30:00,115.45,115.45,115.18,115.3,74093.0,103.3909,103.3909,103.1491,103.2565,74093.0
2015-08-14 09:30:00,115.5,115.69,115.08,115.23,53703.0,103.4356,103.6058,103.0595,103.1938,53703.0
2015-08-14 10:00:00,115.27,115.84,115.26,115.67,17659.0,103.2297,103.7401,103.2207,103.5879,17659.0
2015-08-14 10:30:00,115.68,115.93,115.54,115.86,28607.0,103.5968,103.8207,103.4715,103.758,28607.0
2015-08-14 11:00:00,115.84,115.94,115.68,115.88,49224.0,103.7401,103.8297,103.5968,103.776,49224.0
2015-08-14 11:30:00,115.9,116.23,115.87,116.09,29463.0,103.7939,104.0894,103.767,103.964,29463.0
2015-08-14 12:00:00,116.11,116.2,115.99,116.08,21632.0,103.9819,104.0625,103.8745,103.9551,21632.0
2015-08-14 12:30:00,116.07,116.29,116.04,116.29,26946.0,103.9461,104.1431,103.9192,104.1431,26946.0
2015-08-14 13:00:00,116.25,116.52,116.24,116.25,28587.0,104.1073,104.3491,104.0983,104.1073,28587.0
2015-08-14 13:30:00,116.28,116.52,116.28,116.29,25287.0,104.1342,104.3491,104.1342,104.1431,25287.0
2015-08-14 14:00:00,116.25,116.34,116.17,116.28,26611.0,104.1073,104.1879,104.0357,104.1342,26611.0
2015-08-14 14:30:00,116.27,116.47,116.2,116.28,36032.0,104.1252,104.3043,104.0625,104.1342,36032.0
2015-08-14 15:00:00,116.28,116.53,116.27,116.49,57400.0,104.1342,104.3581,104.1252,104.3222,57400.0
2015-08-14 15:30:00,116.49,116.55,116.37,116.49,117816.0,104.3222,104.376,104.2148,104.3222,117816.0
2015-08-17 09:30:00,116.16,116.25,115.29,115.55,69358.0,104.0267,104.1073,103.2476,103.4804,69358.0
2015-08-17 10:00:00,115.48,116.53,115.48,116.51,84383.0,103.4177,104.3581,103.4177,104.3401,84383.0
2015-08-17 10:30:00,116.45,116.55,116.13,116.54,43937.0,104.2864,104.376,103.9998,104.367,43937.0
2015-08-17 11:00:00,116.54,116.65,116.43,116.51,52009.0,104.367,104.4655,104.2685,104.3401,52009.0
2015-08-17 11:30:00,116.52,116.63,116.26,116.42,41057.0,104.3491,104.4476,104.1163,104.2595,41057.0
2015-08-17 12:00:00,116.42,116.52,116.22,116.26,32585.0,104.2595,104.3491,104.0804,104.1163,32585.0
2015-08-17 12:30:00,116.26,116.38,116.16,116.34,29864.0,104.1163,104.2237,104.0267,104.1879,29864.0
2015-08-17 13:00:00,116.35,116.42,116.09,116.37,50356.0,104.1969,104.2595,103.964,104.2148,50356.0
2015-08-17 13:30:00,116.36,116.49,116.32,116.44,20285.0,104.2058,104.3222,104.17,104.2775,20285.0
2015-08-17 14:00:00,116.43,116.62,116.35,116.44,29194.0,104.2685,104.4387,104.1969,104.2775,29194.0
2015-08-17 14:30:00,116.42,116.49,116.26,116.27,25019.0,104.2595,104.3222,104.1163,104.1252,25019.0
2015-08-17 15:00:00,116.29,116.31,116.1,116.18,33846.0,104.1431,104.161,103.973,104.0446,33846.0
2015-08-17 15:30:00,116.2,116.4,116.13,116.36,80597.0,104.0625,104.2416,103.9998,104.2058,80597.0
2015-08-18 09:30:00,116.38,116.4,115.83,116.11,25276.0,104.2237,104.2416,103.7312,103.9819,25276.0
2015-08-18 10:00:00,116.08,116.7,115.86,116.52,40333.0,103.9551,104.5103,103.758,104.3491,40333.0
2015-08-18 10:30:00,116.54,116.54,116.27,116.42,31792.0,104.367,104.367,104.1252,104.2595,31792.0
2015-08-18 11:00:00,116.41,116.41,116.04,116.09,21884.0,104.2506,104.2506,103.9192,103.964,21884.0
2015-08-18 11:30:00,116.09,116.13,115.95,116.02,20871.0,103.964,103.9998,103.8386,103.9013,20871.0
2015-08-18 12:00:00,116.06,116.11,115.93,115.99,9300.0,103.9372,103.9819,103.8207,103.8745,9300.0
2015-08-18 12:30:00,115.97,116.0,115.83,115.83,10515.0,103.8566,103.8834,103.7312,103.7312,10515.0
2015-08-18 13:00:00,115.79,115.81,115.7,115.74,20646.0,103.6954,103.7133,103.6148,103.6506,20646.0
2015-08-18 13:30:00,115.73,115.79,115.63,115.69,23993.0,103.6416,103.6954,103.5521,103.6058,23993.0
2015-08-18 14:00:00,115.71,115.83,115.59,115.67,26511.0,103.6237,103.7312,103.5162,103.5879,26511.0
2015-08-18 14:30:00,115.69,115.74,115.57,115.67,29160.0,103.6058,103.6506,103.4983,103.5879,29160.0
2015-08-18 15:00:00,115.66,115.9,115.66,115.9,57099.0,103.5789,103.7939,103.5789,103.7939,57099.0
2015-08-18 15:30:00,115.91,115.98,115.79,115.92,87447.0,103.8028,103.8655,103.6954,103.8118,87447.0
2015-08-19 09:30:00,115.12,115.61,114.92,114.93,60406.0,103.0953,103.5342,102.9162,102.9252,60406.0
2015-08-19 10:00:00,114.92,115.51,114.76,115.3,24393.0,102.9162,103.4446,102.7729,103.2565,24393.0
2015-08-19 10:30:00,115.28,115.3,114.71,114.88,35389.0,103.2386,103.2565,102.7282,102.8804,35389.0
2015-08-19 11:00:00,114.9,115.16,114.7,114.75,18188.0,102.8983,103.1312,102.7192,102.764,18188.0
2015-08-19 11:30:00,114.74,114.91,114.67,114.87,25205.0,102.755,102.9073,102.6923,102.8715,25205.0
2015-08-19 12:00:00,114.84,114.89,114.53,114.61,47733.0,102.8446,102.8894,102.567,102.6386,47733.0
2015-08-19 12:30:00,114.64,114.8,114.59,114.75,24014.0,102.6655,102.8088,102.6207,102.764,24014.0
2015-08-19 13:00:00,114.8,114.91,114.74,114.74,12522.0,102.8088,102.9073,102.755,102.755,12522.0
2015-08-19 13:30:00,114.77,115.21,114.65,115.04,15051.0,102.7819,103.1759,102.6744,103.0237,15051.0
2015-08-19 14:00:00,115.04,115.72,114.98,115.44,16284.0,103.0237,103.6327,102.97,103.3819,16284.0
2015-08-19 14:30:00,115.45,115.45,114.97,115.03,20007.0,103.3909,103.3909,102.961,103.0147,20007.0
2015-08-19 15:00:00,115.0,115.21,114.85,115.11,60743.0,102.9879,103.1759,102.8535,103.0864,60743.0
2015-08-19 15:30:00,115.13,115.21,114.84,114.88,83005.0,103.1043,103.1759,102.8446,102.8804,83005.0
2015-08-20 09:30:00,114.08,114.85,113.25,113.49,98598.0,102.164,102.8535,101.4207,101.6356,98598.0
2015-08-20 10:00:00,113.43,113.66,113.21,113.21,42255.0,101.5819,101.7878,101.3848,101.3848,42255.0
2015-08-20 10:30:00,113.25,113.62,112.99,113.42,80296.0,101.4207,101.752,101.1878,101.5729,80296.0
2015-08-20 11:00:00,113.4,113.51,113.13,113.33,49062.0,101.555,101.6535,101.3132,101.4923,49062.0
2015-08-20 11:30:00,113.35,113.69,113.26,113.69,37617.0,101.5102,101.8147,101.4296,101.8147,37617.0
2015-08-20 12:00:00,113.64,113.69,113.23,113.38,29741.0,101.7699,101.8147,101.4028,101.5371,29741.0
2015-08-20 12:30:00,113.4,113.45,113.02,113.09,48362.0,101.555,101.5998,101.2147,101.2774,48362.0
2015-08-20 13:00:00,113.09,113.52,113.03,113.45,47402.0,101.2774,101.6625,101.2236,101.5998,47402.0
2015-08-20 13:30:00,113.43,113.49,113.22,113.42,28069.0,101.5819,101.6356,101.3938,101.5729,28069.0
2015-08-20 14:00:00,113.4,113.4,113.08,113.1,117901.0,101.555,101.555,101.2684,101.2863,117901.0
2015-08-20 14:30:00,113.1,113.14,112.79,112.81,61921.0,101.2863,101.3222,101.0087,101.0266,61921.0
2015-08-20 15:00:00,112.83,113.16,112.79,113.12,97340.0,101.0445,101.3401,101.0087,101.3042,97340.0
2015-08-20 15:30:00,113.14,113.35,112.57,112.65,159497.0,101.3222,101.5102,100.8117,100.8833,159497.0
2015-08-21 09:30:00,111.92,112.17,111.15,111.55,125886.0,100.2296,100.4535,99.54,99.8982,125886.0
2015-08-21 10:00:00,111.51,111.9,111.37,111.37,45269.0,99.8624,100.2117,99.737,99.737,45269.0
2015-08-21 10:30:00,111.34,111.39,110.77,110.93,62351.0,99.7102,99.7549,99.1997,99.343,62351.0
2015-08-21 11:00:00,110.89,110.9,110.63,110.73,96987.0,99.3072,99.3161,99.0743,99.1639,96987.0
2015-08-21 11:30:00,110.76,111.02,110.62,110.96,84156.0,99.1908,99.4236,99.0654,99.3699,84156.0
2015-08-21 12:00:00,110.96,111.31,110.82,110.82,34051.0,99.3699,99.6833,99.2445,99.2445,34051.0
2015-08-21 12:30:00,110.84,110.95,110.45,110.5,74097.0,99.2624,99.3609,98.9131,98.9579,74097.0
2015-08-21 13:00:00,110.49,110.57,110.13,110.52,35380.0,98.949,99.0206,98.6266,98.9758,35380.0
2015-08-21 13:30:00,110.53,110.65,110.27,110.54,34600.0,98.9848,99.0922,98.7519,98.9937,34600.0
2015-08-21 14:00:00,110.52,111.01,110.51,110.76,57651.0,98.9758,99.4146,98.9669,99.1908,57651.0
2015-08-21 14:30:00,110.74,110.84,110.1,110.19,32656.0,99.1728,99.2624,98.5997,98.6803,32656.0
2015-08-21 15:00:00,110.17,110.34,109.78,110.2,104985.0,98.6624,98.8146,98.3131,98.6892,104985.0
2015-08-21 15:30:00,110.14,110.26,109.74,109.94,271480.0,98.6355,98.743,98.2773,98.4564,271480.0
2015-08-24 09:30:00,104.47,107.08,103.09,106.83,243989.0,93.5578,95.8951,92.3219,95.6713,243989.0
2015-08-24 10:00:00,106.84,107.9,106.38,107.01,155299.0,95.6802,96.6295,95.2683,95.8325,155299.0
2015-08-24 10:30:00,106.89,107.39,106.02,106.94,101070.0,95.725,96.1728,94.9459,95.7698,101070.0
2015-08-24 11:00:00,107.05,107.38,106.77,107.12,194239.0,95.8683,96.1638,95.6175,95.931,194239.0
2015-08-24 11:30:00,107.04,108.91,107.01,108.5,169145.0,95.8593,97.534,95.8325,97.1668,169145.0
2015-08-24 12:00:00,108.5,109.28,107.94,109.08,161812.0,97.1668,97.8653,96.6653,97.6862,161812.0
2015-08-24 12:30:00,109.03,109.22,108.39,108.71,65921.0,97.6415,97.8116,97.0683,97.3549,65921.0
2015-08-24 13:00:00,108.73,108.88,107.86,108.02,43263.0,97.3728,97.5071,96.5937,96.737,43263.0
2015-08-24 13:30:00,108.04,108.04,106.87,106.95,45498.0,96.7549,96.7549,95.7071,95.7787,45498.0
2015-08-24 14:00:00,106.96,107.07,106.39,106.78,110091.0,95.7877,95.8862,95.2772,95.6265,110091.0
2015-08-24 14:30:00,106.78,107.01,105.26,105.45,115683.0,95.6265,95.8325,94.2652,94.4354,115683.0
2015-08-24 15:00:00,105.37,105.9,104.75,105.11,159690.0,94.3638,94.8384,93.8085,94.1309,159690.0
2015-08-24 15:30:00,105.19,107.16,104.77,105.36,254602.0,94.2026,95.9668,93.8264,94.3548,254602.0
2015-08-25 09:30:00,109.13,109.39,106.83,106.84,177942.0,97.731,97.9639,95.6713,95.6802,177942.0
2015-08-25 10:00:00,106.99,107.21,106.63,106.97,116362.0,95.8145,96.0116,95.4921,95.7966,116362.0
2015-08-25 10:30:00,106.94,107.24,106.76,106.94,85771.0,95.7698,96.0384,95.6086,95.7698,85771.0
2015-08-25 11:00:00,106.95,107.91,106.94,107.35,113839.0,95.7787,96.6384,95.7698,96.1369,113839.0
2015-08-25 11:30:00,107.32,107.64,107.16,107.37,71517.0,96.1101,96.3966,95.9668,96.1549,71517.0
2015-08-25 12:00:00,107.4,107.72,107.3,107.72,55759.0,96.1817,96.4683,96.0922,96.4683,55759.0
2015-08-25 12:30:00,107.67,107.85,107.23,107.23,45310.0,96.4235,96.5847,96.0295,96.0295,45310.0
2015-08-25 13:00:00,107.26,107.36,106.6,106.68,116985.0,96.0563,96.1459,95.4653,95.5369,116985.0
2015-08-25 13:30:00,106.69,107.0,106.61,106.89,96964.0,95.5459,95.8235,95.4742,95.725,96964.0
2015-08-25 14:00:00,106.89,107.03,106.52,106.67,52259.0,95.725,95.8504,95.3936,95.528,52259.0
2015-08-25 14:30:00,106.69,107.27,106.57,107.04,62873.0,95.5459,96.0653,95.4384,95.8593,62873.0
2015-08-25 15:00:00,107.02,107.09,105.66,105.87,168830.0,95.8414,95.9041,94.6235,94.8115,168830.0
2015-08-25 15:30:00,105.83,105.93,104.39,104.57,551816.0,94.7757,94.8653,93.4861,93.6473,551816.0
2015-08-26 09:30:00,106.57,106.68,105.7,105.98,96775.0,95.4384,95.5369,94.6593,94.91,96775.0
2015-08-26 10:00:00,105.99,106.47,105.08,105.71,83222.0,94.919,95.3489,94.104,94.6682,83222.0
2015-08-26 10:30:00,105.71,106.3,105.38,105.7,164512.0,94.6682,95.1966,94.3727,94.6593,164512.0
2015-08-26 11:00:00,105.68,105.79,105.27,105.38,50575.0,94.6414,94.7399,94.2742,94.3727,50575.0
2015-08-26 11:30:00,105.34,105.47,104.68,104.98,84559.0,94.3369,94.4533,93.7458,94.0145,84559.0
2015-08-26 12:00:00,104.97,105.22,104.57,104.72,50553.0,94.0055,94.2294,93.6473,93.7817,50553.0
2015-08-26 12:30:00,104.75,104.82,104.25,104.8,82009.0,93.8085,93.8712,93.3607,93.8533,82009.0
2015-08-26 13:00:00,104.79,105.02,104.33,105.02,46672.0,93.8443,94.0503,93.4324,94.0503,46672.0
2015-08-26 13:30:00,105.02,105.49,104.83,105.11,83353.0,94.0503,94.4712,93.8802,94.1309,83353.0
2015-08-26 14:00:00,105.19,105.26,104.7,104.94,76636.0,94.2026,94.2652,93.7637,93.9787,76636.0
2015-08-26 14:30:00,104.94,105.8,104.82,105.67,123329.0,93.9787,94.7488,93.8712,94.6324,123329.0
2015-08-26 15:00:00,105.66,106.6,105.5,106.08,247960.0,94.6235,95.4653,94.4802,94.9996,247960.0
2015-08-26 15:30:00,106.13,106.65,105.95,106.49,310274.0,95.0444,95.5101,94.8832,95.3668,310274.0
2015-08-27 09:30:00,108.24,109.09,107.88,108.61,99966.0,96.934,97.6952,96.6116,97.2653,99966.0
2015-08-27 10:00:00,108.61,108.98,108.26,108.82,36316.0,97.2653,97.5967,96.9519,97.4534,36316.0
2015-08-27 10:30:00,108.76,109.38,108.57,109.38,40330.0,97.3997,97.9549,97.2295,97.9549,40330.0
2015-08-27 11:00:00,109.34,109.65,109.21,109.38,125557.0,97.9191,98.1967,97.8027,97.9549,125557.0
2015-08-27 11:30:00,109.44,109.91,109.27,109.8,91881.0,98.0086,98.4295,97.8564,98.331,91881.0
2015-08-27 12:00:00,109.79,110.27,109.71,110.26,105248.0,98.3221,98.7519,98.2504,98.743,105248.0
2015-08-27 12:30:00,110.28,110.7,110.05,110.51,259699.0,98.7609,99.137,98.5549,98.9669,259699.0
2015-08-27 13:00:00,110.49,110.74,110.23,110.34,95179.0,98.949,99.1728,98.7161,98.8146,95179.0
2015-08-27 13:30:00,110.34,110.41,109.86,110.03,39819.0,98.8146,98.8773,98.3848,98.537,39819.0
2015-08-27 14:00:00,110.08,110.11,109.09,109.2,50854.0,98.5818,98.6086,97.6952,97.7937,50854.0
2015-08-27 14:30:00,109.16,109.34,108.24,108.28,114052.0,97.7579,97.9191,96.934,96.9698,114052.0
2015-08-27 15:00:00,108.28,108.97,107.85,108.9,171595.0,96.9698,97.5877,96.5847,97.525,171595.0
2015-08-27 15:30:00,108.95,110.0,108.74,109.92,245473.0,97.5698,98.5101,97.3817,98.4385,245473.0
2015-08-28 09:30:00,109.48,110.07,109.21,109.82,57836.0,98.0445,98.5728,97.8027,98.3489,57836.0
2015-08-28 10:00:00,109.73,110.69,109.68,110.63,67802.0,98.2683,99.1281,98.2236,99.0743,67802.0
2015-08-28 10:30:00,110.6,110.75,109.88,109.88,54840.0,99.0475,99.1818,98.4027,98.4027,54840.0
2015-08-28 11:00:00,109.93,110.56,109.92,110.54,35520.0,98.4474,99.0116,98.4385,98.9937,35520.0
2015-08-28 11:30:00,110.53,110.76,110.21,110.33,49401.0,98.9848,99.1908,98.6982,98.8057,49401.0
2015-08-28 12:00:00,110.3,110.66,110.13,110.55,35413.0,98.7788,99.1012,98.6266,99.0027,35413.0
2015-08-28 12:30:00,110.58,110.75,110.46,110.56,35013.0,99.0296,99.1818,98.9221,99.0116,35013.0
2015-08-28 13:00:00,110.53,110.63,110.06,110.06,33393.0,98.9848,99.0743,98.5639,98.5639,33393.0
2015-08-28 13:30:00,110.06,110.28,109.91,110.08,60996.0,98.5639,98.7609,98.4295,98.5818,60996.0
2015-08-28 14:00:00,110.09,110.48,110.03,110.21,38036.0,98.5907,98.94,98.537,98.6982,38036.0
2015-08-28 14:30:00,110.17,110.4,109.95,110.25,41419.0,98.6624,98.8684,98.4654,98.734,41419.0
2015-08-28 15:00:00,110.22,110.31,109.94,110.08,72307.0,98.7072,98.7878,98.4564,98.5818,72307.0
2015-08-28 15:30:00,110.05,110.52,109.73,110.45,160311.0,98.5549,98.9758,98.2683,98.9131,160311.0
2015-08-31 09:30:00,109.45,110.39,108.53,109.16,88944.0,98.0176,98.8594,97.1937,97.7579,88944.0
2015-08-31 10:00:00,109.17,109.33,108.38,109.26,57295.0,97.7668,97.9101,97.0594,97.8474,57295.0
2015-08-31 10:30:00,109.26,109.65,109.19,109.32,50906.0,97.8474,98.1967,97.7847,97.9012,50906.0
2015-08-31 11:00:00,109.31,109.64,109.05,109.63,25567.0,97.8922,98.1877,97.6594,98.1788,25567.0
2015-08-31 11:30:00,109.59,110.12,109.54,109.69,30653.0,98.143,98.6176,98.0982,98.2325,30653.0
2015-08-31 12:00:00,109.73,109.96,109.66,109.95,21954.0,98.2683,98.4743,98.2057,98.4654,21954.0
2015-08-31 12:30:00,109.93,109.95,109.6,109.62,28192.0,98.4474,98.4654,98.1519,98.1698,28192.0
2015-08-31 13:00:00,109.6,109.78,109.49,109.49,24767.0,98.1519,98.3131,98.0534,98.0534,24767.0
2015-08-31 13:30:00,109.5,109.54,109.3,109.53,20769.0,98.0624,98.0982,97.8833,98.0892,20769.0
2015-08-31 14:00:00,109.53,109.61,109.13,109.37,28289.0,98.0892,98.1609,97.731,97.9459,28289.0
2015-08-31 14:30:00,109.39,109.54,109.02,109.16,31903.0,97.9639,98.0982,97.6325,97.7579,31903.0
2015-08-31 15:00:00,109.15,109.4,109.11,109.18,61018.0,97.7489,97.9728,97.7131,97.7758,61018.0
2015-08-31 15:30:00,109.2,109.52,109.09,109.12,219527.0,97.7937,98.0803,97.6952,97.7221,219527.0
2015-09-01 09:30:00,106.78,107.67,106.23,106.85,158400.0,95.6265,96.4235,95.1339,95.6892,158400.0
2015-09-01 10:00:00,106.74,106.79,106.14,106.7,112613.0,95.5907,95.6354,95.0533,95.5548,112613.0
2015-09-01 10:30:00,106.62,106.81,106.03,106.32,64107.0,95.4832,95.6533,94.9548,95.2145,64107.0
2015-09-01 11:00:00,106.41,106.88,106.07,106.55,68734.0,95.2951,95.716,94.9906,95.4205,68734.0
2015-09-01 11:30:00,106.53,106.66,105.99,106.01,80516.0,95.4026,95.519,94.919,94.9369,80516.0
2015-09-01 12:00:00,106.02,106.24,105.74,105.9,84642.0,94.9459,95.1429,94.6951,94.8384,84642.0
2015-09-01 12:30:00,105.9,106.02,105.4,105.66,96786.0,94.8384,94.9459,94.3906,94.6235,96786.0
2015-09-01 13:00:00,105.62,106.09,105.51,105.85,45185.0,94.5876,95.0086,94.4891,94.7936,45185.0
2015-09-01 13:30:00,105.84,106.14,105.67,106.14,72860.0,94.7847,95.0533,94.6324,95.0533,72860.0
2015-09-01 14:00:00,106.17,106.17,105.81,105.93,259885.0,95.0802,95.0802,94.7578,94.8653,259885.0
2015-09-01 14:30:00,105.87,106.17,105.6,105.6,244065.0,94.8115,95.0802,94.5697,94.5697,244065.0
2015-09-01 15:00:00,105.63,105.95,105.43,105.54,149861.0,94.5966,94.8832,94.4175,94.516,149861.0
2015-09-01 15:30:00,105.54,105.77,104.94,105.46,355288.0,94.516,94.722,93.9787,94.4444,355288.0
2015-09-02 09:30:00,106.77,107.41,105.63,105.95,103160.0,95.6175,96.1907,94.5966,94.8832,103160.0
2015-09-02 10:00:00,105.95,106.1,105.69,105.89,171920.0,94.8832,95.0175,94.6503,94.8294,171920.0
2015-09-02 10:30:00,105.84,105.96,105.53,105.96,110844.0,94.7847,94.8921,94.507,94.8921,110844.0
2015-09-02 11:00:00,105.96,106.59,105.95,106.48,172013.0,94.8921,95.4563,94.8832,95.3578,172013.0
2015-09-02 11:30:00,106.48,106.53,105.99,106.13,85879.0,95.3578,95.4026,94.919,95.0444,85879.0
2015-09-02 12:00:00,106.15,106.27,105.85,106.07,246102.0,95.0623,95.1697,94.7936,94.9906,246102.0
2015-09-02 12:30:00,106.07,106.76,106.07,106.67,97545.0,94.9906,95.6086,94.9906,95.528,97545.0
2015-09-02 13:00:00,106.71,106.75,106.06,106.25,105441.0,95.5638,95.5996,94.9817,95.1518,105441.0
2015-09-02 13:30:00,106.27,106.36,106.1,106.33,63346.0,95.1697,95.2503,95.0175,95.2235,63346.0
2015-09-02 14:00:00,106.35,106.97,106.23,106.85,42319.0,95.2414,95.7966,95.1339,95.6892,42319.0
2015-09-02 14:30:00,106.85,107.14,106.7,107.11,86090.0,95.6892,95.9489,95.5548,95.922,86090.0
2015-09-02 15:00:00,107.1,107.29,106.65,107.22,98646.0,95.9131,96.0832,95.5101,96.0205,98646.0
2015-09-02 15:30:00,107.21,108.11,107.12,108.01,297347.0,96.0116,96.8176,95.931,96.728,297347.0
2015-09-03 09:30:00,108.79,109.05,108.08,108.64,56536.0,97.4265,97.6594,96.7907,97.2922,56536.0
2015-09-03 10:00:00,108.61,109.21,108.4,109.07,35355.0,97.2653,97.8027,97.0773,97.6773,35355.0
2015-09-03 10:30:00,109.11,109.26,108.9,109.11,24290.0,97.7131,97.8474,97.525,97.7131,24290.0
2015-09-03 11:00:00,109.14,109.21,108.84,108.91,44000.0,97.74,97.8027,97.4713,97.534,44000.0
2015-09-03 11:30:00,108.93,109.11,108.77,108.98,59648.0,97.5519,97.7131,97.4086,97.5967,59648.0
2015-09-03 12:00:00,108.97,109.21,108.9,109.1,29843.0,97.5877,97.8027,97.525,97.7041,29843.0
2015-09-03 12:30:00,109.14,109.15,108.78,109.06,44256.0,97.74,97.7489,97.4176,97.6683,44256.0
2015-09-03 13:00:00,109.06,109.32,108.81,109.21,49557.0,97.6683,97.9012,97.4444,97.8027,49557.0
2015-09-03 13:30:00,109.17,109.2,108.82,108.82,39249.0,97.7668,97.7937,97.4534,97.4534,39249.0
2015-09-03 14:00:00,108.8,109.0,108.64,108.85,59033.0,97.4355,97.6146,97.2922,97.4803,59033.0
2015-09-03 14:30:00,108.86,109.07,108.79,108.96,48969.0,97.4892,97.6773,97.4265,97.5788,48969.0
2015-09-03 15:00:00,108.97,109.0,108.56,108.62,51131.0,97.5877,97.6146,97.2206,97.2743,51131.0
2015-09-03 15:30:00,108.53,109.14,108.33,108.83,335081.0,97.1937,97.74,97.0146,97.4623,335081.0
2015-09-04 09:30:00,107.19,107.98,106.5,107.05,82392.0,95.9937,96.7011,95.3757,95.8683,82392.0
2015-09-04 10:00:00,107.03,107.53,106.91,107.5,68743.0,95.8504,96.2981,95.7429,96.2713,68743.0
2015-09-04 10:30:00,107.46,107.96,107.36,107.46,110534.0,96.2354,96.6832,96.1459,96.2354,110534.0
2015-09-04 11:00:00,107.45,107.55,107.2,107.26,70747.0,96.2265,96.316,96.0026,96.0563,70747.0
2015-09-04 11:30:00,107.21,107.21,106.94,106.98,58060.0,96.0116,96.0116,95.7698,95.8056,58060.0
2015-09-04 12:00:00,106.94,107.05,106.72,106.77,29575.0,95.7698,95.8683,95.5727,95.6175,29575.0
2015-09-04 12:30:00,106.73,106.96,106.71,106.82,34785.0,95.5817,95.7877,95.5638,95.6623,34785.0
2015-09-04 13:00:00,106.82,106.86,106.63,106.81,59441.0,95.6623,95.6981,95.4921,95.6533,59441.0
2015-09-04 13:30:00,106.79,107.01,106.77,106.86,59202.0,95.6354,95.8325,95.6175,95.6981,59202.0
2015-09-04 14:00:00,106.86,106.89,106.62,106.75,88897.0,95.6981,95.725,95.4832,95.5996,88897.0
2015-09-04 14:30:00,106.75,106.86,106.57,106.86,35739.0,95.5996,95.6981,95.4384,95.6981,35739.0
2015-09-04 15:00:00,106.85,106.95,106.64,106.76,60578.0,95.6892,95.7787,95.5011,95.6086,60578.0
2015-09-04 15:30:00,106.78,107.15,106.54,106.54,380445.0,95.6265,95.9578,95.4115,95.4115,380445.0
2015-09-08 09:30:00,108.38,108.46,107.4,107.76,95206.0,97.0594,97.131,96.1817,96.5041,95206.0
2015-09-08 10:00:00,107.8,107.8,107.09,107.26,103155.0,96.5399,96.5399,95.9041,96.0563,103155.0
2015-09-08 10:30:00,107.25,107.47,107.11,107.4,70942.0,96.0474,96.2444,95.922,96.1817,70942.0
2015-09-08 11:00:00,107.39,107.68,107.32,107.56,63519.0,96.1728,96.4325,96.1101,96.325,63519.0
2015-09-08 11:30:00,107.55,107.59,107.32,107.47,66464.0,96.316,96.3519,96.1101,96.2444,66464.0
2015-09-08 12:00:00,107.45,107.8,107.42,107.8,80714.0,96.2265,96.5399,96.1996,96.5399,80714.0
2015-09-08 12:30:00,107.82,107.82,107.5,107.51,53882.0,96.5578,96.5578,96.2713,96.2802,53882.0
2015-09-08 13:00:00,107.56,107.75,107.51,107.63,38052.0,96.325,96.4952,96.2802,96.3877,38052.0
2015-09-08 13:30:00,107.63,108.07,107.54,108.07,45679.0,96.3877,96.7817,96.3071,96.7817,45679.0
2015-09-08 14:00:00,108.07,108.32,107.95,108.27,33926.0,96.7817,97.0056,96.6743,96.9608,33926.0
2015-09-08 14:30:00,108.31,108.56,108.24,108.35,97775.0,96.9967,97.2206,96.934,97.0325,97775.0
2015-09-08 15:00:00,108.33,108.44,108.24,108.39,102586.0,97.0146,97.1131,96.934,97.0683,102586.0
2015-09-08 15:30:00,108.39,108.63,108.32,108.58,277420.0,97.0683,97.2832,97.0056,97.2385,277420.0
2015-09-09 09:30:00,110.32,111.81,110.0,111.5,317446.0,98.7967,100.1311,98.5101,99.8535,317446.0
2015-09-09 10:00:00,111.53,111.97,110.95,111.57,133881.0,99.8803,100.2744,99.3609,99.9161,133881.0
2015-09-09 10:30:00,111.59,111.59,110.84,110.99,86628.0,99.9341,99.9341,99.2624,99.3967,86628.0
2015-09-09 11:00:00,111.04,111.48,110.98,111.22,60495.0,99.4415,99.8355,99.3878,99.6027,60495.0
2015-09-09 11:30:00,111.24,111.46,110.99,111.42,97502.0,99.6206,99.8176,99.3967,99.7818,97502.0
2015-09-09 12:00:00,111.42,111.85,111.27,111.84,91482.0,99.7818,100.1669,99.6475,100.1579,91482.0
2015-09-09 12:30:00,111.82,112.0,111.62,111.72,101141.0,100.14,100.3012,99.9609,100.0505,101141.0
2015-09-09 13:00:00,111.71,111.94,111.44,111.44,72518.0,100.0415,100.2475,99.7997,99.7997,72518.0
2015-09-09 13:30:00,111.43,111.43,111.07,111.13,100000.0,99.7908,99.7908,99.4684,99.5221,100000.0
2015-09-09 14:00:00,111.11,111.56,111.06,111.29,130429.0,99.5042,99.9072,99.4594,99.6654,130429.0
2015-09-09 14:30:00,111.32,111.32,110.74,110.98,229390.0,99.6923,99.6923,99.1728,99.3878,229390.0
2015-09-09 15:00:00,110.98,111.36,110.89,111.06,229779.0,99.3878,99.7281,99.3072,99.4594,229779.0
2015-09-09 15:30:00,111.06,111.06,110.37,110.55,443911.0,99.4594,99.4594,98.8415,99.0027,443911.0
2015-09-10 09:30:00,110.14,110.79,109.91,110.0,88551.0,98.6355,99.2176,98.4295,98.5101,88551.0
2015-09-10 10:00:00,110.0,110.22,109.69,110.02,81438.0,98.5101,98.7072,98.2325,98.528,81438.0
2015-09-10 10:30:00,110.03,110.87,109.99,110.59,78124.0,98.537,99.2893,98.5012,99.0385,78124.0
2015-09-10 11:00:00,110.55,110.65,110.0,110.35,88673.0,99.0027,99.0922,98.5101,98.8236,88673.0
2015-09-10 11:30:00,110.33,110.68,110.27,110.62,78358.0,98.8057,99.1191,98.7519,99.0654,78358.0
2015-09-10 12:00:00,110.6,110.83,110.39,110.69,49941.0,99.0475,99.2534,98.8594,99.1281,49941.0
2015-09-10 12:30:00,110.71,110.81,110.53,110.59,52943.0,99.146,99.2355,98.9848,99.0385,52943.0
2015-09-10 13:00:00,110.59,111.05,110.43,111.03,82472.0,99.0385,99.4505,98.8952,99.4326,82472.0
2015-09-10 13:30:00,111.03,111.34,110.97,111.34,100410.0,99.4326,99.7102,99.3788,99.7102,100410.0
2015-09-10 14:00:00,111.35,111.42,111.12,111.22,100948.0,99.7191,99.7818,99.5132,99.6027,100948.0
2015-09-10 14:30:00,111.21,111.4,110.85,110.87,89194.0,99.5937,99.7639,99.2714,99.2893,89194.0
2015-09-10 15:00:00,110.85,110.87,110.3,110.48,142547.0,99.2714,99.2893,98.7788,98.94,142547.0
2015-09-10 15:30:00,110.47,110.52,110.1,110.43,263642.0,98.931,98.9758,98.5997,98.8952,263642.0
2015-09-11 09:30:00,109.38,110.21,108.96,109.02,72457.0,98.2488,98.9943,97.8715,97.9254,72457.0
2015-09-11 10:00:00,108.94,109.18,108.78,108.99,98882.0,97.8536,98.0691,97.7099,97.8985,98882.0
2015-09-11 10:30:00,108.99,109.02,108.78,108.91,63270.0,97.8985,97.9254,97.7099,97.8266,63270.0
2015-09-11 11:00:00,108.9,109.43,108.89,109.43,84357.0,97.8176,98.2937,97.8087,98.2937,84357.0
2015-09-11 11:30:00,109.45,109.89,109.3,109.79,59291.0,98.3117,98.7069,98.1769,98.6171,59291.0
2015-09-11 12:00:00,109.8,110.08,109.78,109.92,27833.0,98.626,98.8776,98.6081,98.7338,27833.0
2015-09-11 12:30:00,109.92,110.01,109.7,109.94,35142.0,98.7338,98.8147,98.5362,98.7518,35142.0
2015-09-11 13:00:00,109.95,109.96,109.46,109.49,34052.0,98.7608,98.7698,98.3206,98.3476,34052.0
2015-09-11 13:30:00,109.45,109.47,109.26,109.39,49287.0,98.3117,98.3296,98.141,98.2578,49287.0
2015-09-11 14:00:00,109.37,109.54,109.27,109.45,47423.0,98.2398,98.3925,98.15,98.3117,47423.0
2015-09-11 14:30:00,109.48,109.71,109.42,109.61,51171.0,98.3386,98.5452,98.2847,98.4554,51171.0
2015-09-11 15:00:00,109.59,109.88,109.57,109.7,60130.0,98.4374,98.6979,98.4195,98.5362,60130.0
2015-09-11 15:30:00,109.7,110.03,109.61,109.96,140024.0,98.5362,98.8326,98.4554,98.7698,140024.0
2015-09-14 09:30:00,110.01,110.3,109.14,109.34,132696.0,98.8147,99.0752,98.0332,98.2129,132696.0
2015-09-14 10:00:00,109.41,109.51,109.16,109.21,58147.0,98.2757,98.3656,98.0512,98.0961,58147.0
2015-09-14 10:30:00,109.22,109.49,108.98,109.1,75821.0,98.1051,98.3476,97.8895,97.9973,75821.0
2015-09-14 11:00:00,109.1,109.18,108.69,108.76,60146.0,97.9973,98.0691,97.629,97.6919,60146.0
2015-09-14 11:30:00,108.72,108.93,108.52,108.79,48294.0,97.656,97.8446,97.4763,97.7188,48294.0
2015-09-14 12:00:00,108.77,108.81,108.52,108.68,76435.0,97.7009,97.7368,97.4763,97.62,76435.0
2015-09-14 12:30:00,108.65,108.79,108.51,108.54,43231.0,97.5931,97.7188,97.4673,97.4943,43231.0
2015-09-14 13:00:00,108.54,108.62,108.47,108.5,38590.0,97.4943,97.5661,97.4314,97.4583,38590.0
2015-09-14 13:30:00,108.51,108.97,108.51,108.97,49793.0,97.4673,97.8805,97.4673,97.8805,49793.0
2015-09-14 14:00:00,108.96,108.98,108.68,108.8,45627.0,97.8715,97.8895,97.62,97.7278,45627.0
2015-09-14 14:30:00,108.75,109.12,108.71,109.05,54593.0,97.6829,98.0152,97.647,97.9524,54593.0
2015-09-14 15:00:00,109.04,109.08,108.87,108.92,85257.0,97.9434,97.9793,97.7907,97.8356,85257.0
2015-09-14 15:30:00,108.93,109.04,108.74,108.93,192100.0,97.8446,97.9434,97.6739,97.8446,192100.0
2015-09-15 09:30:00,109.51,109.62,109.02,109.27,93915.0,98.3656,98.4644,97.9254,98.15,93915.0
2015-09-15 10:00:00,109.28,109.6,109.12,109.49,96883.0,98.159,98.4464,98.0152,98.3476,96883.0
2015-09-15 10:30:00,109.52,110.23,109.49,110.09,62647.0,98.3745,99.0123,98.3476,98.8865,62647.0
2015-09-15 11:00:00,110.12,110.21,109.96,110.14,58887.0,98.9135,98.9943,98.7698,98.9314,58887.0
2015-09-15 11:30:00,110.15,110.44,110.15,110.44,55281.0,98.9404,99.2009,98.9404,99.2009,55281.0
2015-09-15 12:00:00,110.46,110.82,110.4,110.61,66770.0,99.2189,99.5422,99.165,99.3536,66770.0
2015-09-15 12:30:00,110.61,110.73,110.58,110.68,48861.0,99.3536,99.4614,99.3267,99.4165,48861.0
2015-09-15 13:00:00,110.67,110.68,110.46,110.56,87497.0,99.4075,99.4165,99.2189,99.3087,87497.0
2015-09-15 13:30:00,110.57,110.69,110.25,110.31,86477.0,99.3177,99.4255,99.0303,99.0841,86477.0
2015-09-15 14:00:00,110.32,110.52,110.28,110.42,60400.0,99.0931,99.2728,99.0572,99.183,60400.0
2015-09-15 14:30:00,110.41,110.51,110.22,110.31,133169.0,99.174,99.2638,99.0033,99.0841,133169.0
2015-09-15 15:00:00,110.3,110.38,110.12,110.24,134359.0,99.0752,99.147,98.9135,99.0213,134359.0
2015-09-15 15:30:00,110.24,110.38,110.12,110.21,201113.0,99.0213,99.147,98.9135,98.9943,201113.0
2015-09-16 09:30:00,110.13,111.62,110.13,111.25,128397.0,98.9225,100.2608,98.9225,99.9285,128397.0
2015-09-16 10:00:00,111.19,111.5,111.18,111.47,55435.0,99.8746,100.153,99.8656,100.1261,55435.0
2015-09-16 10:30:00,111.45,111.63,111.38,111.56,51372.0,100.1081,100.2698,100.0453,100.2069,51372.0
2015-09-16 11:00:00,111.58,112.32,111.43,112.19,69123.0,100.2249,100.8896,100.0902,100.7728,69123.0
2015-09-16 11:30:00,112.21,112.22,112.04,112.12,81398.0,100.7908,100.7998,100.6381,100.71,81398.0
2015-09-16 12:00:00,112.11,112.13,111.83,112.04,49223.0,100.701,100.7189,100.4495,100.6381,49223.0
2015-09-16 12:30:00,112.04,112.29,111.96,112.25,34213.0,100.6381,100.8627,100.5662,100.8267,34213.0
2015-09-16 13:00:00,112.25,112.38,112.07,112.08,42546.0,100.8267,100.9435,100.665,100.674,42546.0
2015-09-16 13:30:00,112.09,112.35,112.04,112.35,36860.0,100.683,100.9165,100.6381,100.9165,36860.0
2015-09-16 14:00:00,112.35,112.58,112.25,112.58,125661.0,100.9165,101.1231,100.8267,101.1231,125661.0
2015-09-16 14:30:00,112.59,113.11,112.5,113.09,111599.0,101.1321,101.5992,101.0513,101.5812,111599.0
2015-09-16 15:00:00,113.09,113.41,113.01,113.4,151729.0,101.5812,101.8687,101.5094,101.8597,151729.0
2015-09-16 15:30:00,113.39,113.75,113.36,113.58,369400.0,101.8507,102.1741,101.8238,102.0214,369400.0
2015-09-17 09:30:00,113.45,113.83,113.03,113.75,94608.0,101.9046,102.2459,101.5273,102.1741,94608.0
2015-09-17 10:00:00,113.68,114.32,113.64,113.92,95720.0,102.1112,102.6861,102.0753,102.3268,95720.0
2015-09-17 10:30:00,113.92,113.92,113.41,113.55,71452.0,102.3268,102.3268,101.8687,101.9944,71452.0
2015-09-17 11:00:00,113.57,113.76,113.44,113.71,72119.0,102.0124,102.1831,101.8956,102.1381,72119.0
2015-09-17 11:30:00,113.72,113.83,113.61,113.61,52553.0,102.1471,102.2459,102.0483,102.0483,52553.0
2015-09-17 12:00:00,113.6,113.82,113.55,113.76,60053.0,102.0393,102.2369,101.9944,102.1831,60053.0
2015-09-17 12:30:00,113.76,113.79,113.55,113.77,49762.0,102.1831,102.21,101.9944,102.192,49762.0
2015-09-17 13:00:00,113.75,113.94,113.66,113.85,41252.0,102.1741,102.3447,102.0932,102.2639,41252.0
2015-09-17 13:30:00,113.84,114.0,113.63,113.84,69959.0,102.2549,102.3986,102.0663,102.2549,69959.0
2015-09-17 14:00:00,113.89,114.33,113.14,113.89,143791.0,102.2998,102.695,101.6261,102.2998,143791.0
2015-09-17 14:30:00,113.84,115.35,113.79,114.9,120592.0,102.2549,103.6112,102.21,103.207,120592.0
2015-09-17 15:00:00,114.89,115.0,113.44,113.85,176532.0,103.1981,103.2969,101.8956,102.2639,176532.0
2015-09-17 15:30:00,113.84,114.11,113.35,113.54,237618.0,102.2549,102.4974,101.8148,101.9854,237618.0
2015-09-18 09:30:00,112.3,112.54,111.68,112.09,295999.0,100.8716,101.0872,100.3147,100.683,295999.0
2015-09-18 10:00:00,112.14,112.78,112.12,112.64,50207.0,100.7279,101.3028,100.71,101.177,50207.0
2015-09-18 10:30:00,112.68,112.85,112.36,112.78,50369.0,101.213,101.3657,100.9255,101.3028,50369.0
2015-09-18 11:00:00,112.81,113.0,112.68,112.68,51727.0,101.3297,101.5004,101.213,101.213,51727.0
2015-09-18 11:30:00,112.69,113.1,112.58,112.83,34910.0,101.2219,101.5902,101.1231,101.3477,34910.0
2015-09-18 12:00:00,112.83,112.93,112.51,112.65,75140.0,101.3477,101.4375,101.0603,101.186,75140.0
2015-09-18 12:30:00,112.64,112.74,112.57,112.61,37401.0,101.177,101.2669,101.1142,101.1501,37401.0
2015-09-18 13:00:00,112.59,112.8,112.52,112.64,45331.0,101.1321,101.3207,101.0692,101.177,45331.0
2015-09-18 13:30:00,112.66,112.68,112.36,112.38,48077.0,101.195,101.213,100.9255,100.9435,48077.0
2015-09-18 14:00:00,112.37,112.88,112.33,112.84,55970.0,100.9345,101.3926,100.8986,101.3567,55970.0
2015-09-18 14:30:00,112.85,112.88,112.44,112.73,64767.0,101.3657,101.3926,100.9974,101.2579,64767.0
2015-09-18 15:00:00,112.71,112.83,112.39,112.49,96727.0,101.2399,101.3477,100.9525,101.0423,96727.0
2015-09-18 15:30:00,112.48,112.61,112.18,112.55,221889.0,101.0333,101.1501,100.7638,101.0962,221889.0
2015-09-21 09:30:00,113.09,113.75,112.57,113.24,62716.0,101.5812,102.1741,101.1142,101.716,62716.0
2015-09-21 10:00:00,113.24,113.53,113.18,113.37,33278.0,101.716,101.9765,101.6621,101.8327,33278.0
2015-09-21 10:30:00,113.41,113.87,113.4,113.6,31179.0,101.8687,102.2819,101.8597,102.0393,31179.0
2015-09-21 11:00:00,113.62,113.71,113.6,113.66,30930.0,102.0573,102.1381,102.0393,102.0932,30930.0
2015-09-21 11:30:00,113.67,113.68,113.23,113.27,81795.0,102.1022,102.1112,101.707,101.7429,81795.0
2015-09-21 12:00:00,113.24,113.24,112.92,113.14,59999.0,101.716,101.716,101.4285,101.6261,59999.0
2015-09-21 12:30:00,113.13,113.16,112.51,112.72,60124.0,101.6172,101.6441,101.0603,101.2489,60124.0
2015-09-21 13:00:00,112.72,112.95,112.65,112.95,25237.0,101.2489,101.4555,101.186,101.4555,25237.0
2015-09-21 13:30:00,112.93,113.08,112.82,112.84,48542.0,101.4375,101.5723,101.3387,101.3567,48542.0
2015-09-21 14:00:00,112.83,112.9,112.6,112.63,33022.0,101.3477,101.4106,101.1411,101.168,33022.0
2015-09-21 14:30:00,112.62,113.12,112.59,113.06,34352.0,101.1591,101.6082,101.1321,101.5543,34352.0
2015-09-21 15:00:00,113.08,113.08,112.82,112.87,44021.0,101.5723,101.5723,101.3387,101.3836,44021.0
2015-09-21 15:30:00,112.88,112.9,112.49,112.75,124146.0,101.3926,101.4106,101.0423,101.2758,124146.0
2015-09-22 09:30:00,111.5,111.69,111.01,111.39,93310.0,100.153,100.3237,99.7129,100.0542,93310.0
2015-09-22 10:00:00,111.39,111.56,110.77,110.89,87871.0,100.0542,100.2069,99.4973,99.6051,87871.0
2015-09-22 10:30:00,110.88,110.88,110.32,110.55,65069.0,99.5961,99.5961,99.0931,99.2997,65069.0
2015-09-22 11:00:00,110.51,110.68,110.25,110.3,32898.0,99.2638,99.4165,99.0303,99.0752,32898.0
2015-09-22 11:30:00,110.26,110.5,110.14,110.27,30590.0,99.0392,99.2548,98.9314,99.0482,30590.0
2015-09-22 12:00:00,110.26,110.62,110.1,110.5,38784.0,99.0392,99.3626,98.8955,99.2548,38784.0
2015-09-22 12:30:00,110.48,110.55,110.07,110.1,38903.0,99.2368,99.2997,98.8686,98.8955,38903.0
2015-09-22 13:00:00,110.09,110.32,110.03,110.07,31618.0,98.8865,99.0931,98.8326,98.8686,31618.0
2015-09-22 13:30:00,110.06,110.43,110.02,110.39,43257.0,98.8596,99.1919,98.8237,99.156,43257.0
2015-09-22 14:00:00,110.38,110.5,110.24,110.48,37168.0,99.147,99.2548,99.0213,99.2368,37168.0
2015-09-22 14:30:00,110.5,110.66,110.3,110.5,54642.0,99.2548,99.3985,99.0752,99.2548,54642.0
2015-09-22 15:00:00,110.52,110.72,110.33,110.72,54698.0,99.2728,99.4524,99.1021,99.4524,54698.0
2015-09-22 15:30:00,110.74,111.07,110.72,110.86,160891.0,99.4704,99.7668,99.4524,99.5782,160891.0
2015-09-23 09:30:00,111.01,111.04,110.38,110.46,52291.0,99.7129,99.7399,99.147,99.2189,52291.0
2015-09-23 10:00:00,110.47,110.72,110.4,110.54,41013.0,99.2279,99.4524,99.165,99.2907,41013.0
2015-09-23 10:30:00,110.59,110.73,110.48,110.54,45236.0,99.3357,99.4614,99.2368,99.2907,45236.0
2015-09-23 11:00:00,110.54,110.55,110.08,110.22,53085.0,99.2907,99.2997,98.8776,99.0033,53085.0
2015-09-23 11:30:00,110.22,110.24,109.79,109.87,42988.0,99.0033,99.0213,98.6171,98.6889,42988.0
2015-09-23 12:00:00,109.89,109.89,109.65,109.85,46888.0,98.7069,98.7069,98.4913,98.671,46888.0
2015-09-23 12:30:00,109.85,109.88,109.71,109.84,25297.0,98.671,98.6979,98.5452,98.662,25297.0
2015-09-23 13:00:00,109.85,110.1,109.83,109.83,38228.0,98.671,98.8955,98.653,98.653,38228.0
2015-09-23 13:30:00,109.84,110.31,109.83,110.25,50424.0,98.662,99.0841,98.653,99.0303,50424.0
2015-09-23 14:00:00,110.26,110.52,110.14,110.19,58285.0,99.0392,99.2728,98.9314,98.9764,58285.0
2015-09-23 14:30:00,110.17,110.3,110.03,110.17,80165.0,98.9584,99.0752,98.8326,98.9584,80165.0
2015-09-23 15:00:00,110.15,110.22,109.93,110.01,92908.0,98.9404,99.0033,98.7428,98.8147,92908.0
2015-09-23 15:30:00,110.01,110.16,109.87,110.03,207156.0,98.8147,98.9494,98.6889,98.8326,207156.0
2015-09-24 09:30:00,109.05,109.37,108.69,109.06,133473.0,97.9524,98.2398,97.629,97.9614,133473.0
2015-09-24 10:00:00,109.1,109.92,109.04,109.37,106977.0,97.9973,98.7338,97.9434,98.2398,106977.0
2015-09-24 10:30:00,109.37,109.73,108.78,108.96,78522.0,98.2398,98.5632,97.7099,97.8715,78522.0
2015-09-24 11:00:00,108.98,109.34,108.77,109.11,67127.0,97.8895,98.2129,97.7009,98.0063,67127.0
2015-09-24 11:30:00,109.14,109.59,109.14,109.55,41851.0,98.0332,98.4374,98.0332,98.4015,41851.0
2015-09-24 12:00:00,109.52,109.63,109.36,109.53,26436.0,98.3745,98.4733,98.2308,98.3835,26436.0
2015-09-24 12:30:00,109.56,109.99,109.43,109.43,54196.0,98.4105,98.7967,98.2937,98.2937,54196.0
2015-09-24 13:00:00,109.42,109.65,109.3,109.58,44458.0,98.2847,98.4913,98.1769,98.4284,44458.0
2015-09-24 13:30:00,109.6,109.88,109.48,109.74,35216.0,98.4464,98.6979,98.3386,98.5722,35216.0
2015-09-24 14:00:00,109.74,110.29,109.62,110.23,46772.0,98.5722,99.0662,98.4644,99.0123,46772.0
2015-09-24 14:30:00,110.23,110.64,109.99,110.5,96351.0,99.0123,99.3806,98.7967,99.2548,96351.0
2015-09-24 15:00:00,110.51,110.98,110.14,110.88,109733.0,99.2638,99.686,98.9314,99.5961,109733.0
2015-09-24 15:30:00,110.88,111.0,110.28,110.57,204928.0,99.5961,99.7039,99.0572,99.3177,204928.0
2015-09-25 09:30:00,111.49,111.68,110.92,111.36,59725.0,100.1441,100.3147,99.6321,100.0273,59725.0
2015-09-25 10:00:00,111.26,111.39,110.86,110.87,65090.0,99.9375,100.0542,99.5782,99.5872,65090.0
2015-09-25 10:30:00,110.9,111.25,110.7,111.23,39061.0,99.6141,99.9285,99.4345,99.9105,39061.0
2015-09-25 11:00:00,111.22,111.23,110.87,111.06,49089.0,99.9015,99.9105,99.5872,99.7578,49089.0
2015-09-25 11:30:00,111.06,111.07,110.76,110.98,35785.0,99.7578,99.7668,99.4884,99.686,35785.0
2015-09-25 12:00:00,110.95,110.96,110.6,110.66,33025.0,99.659,99.668,99.3446,99.3985,33025.0
2015-09-25 12:30:00,110.69,111.0,110.68,110.91,25184.0,99.4255,99.7039,99.4165,99.6231,25184.0
2015-09-25 13:00:00,110.91,111.28,110.91,111.13,37572.0,99.6231,99.9554,99.6231,99.8207,37572.0
2015-09-25 13:30:00,111.13,111.25,111.04,111.19,33363.0,99.8207,99.9285,99.7399,99.8746,33363.0
2015-09-25 14:00:00,111.18,111.28,110.56,110.61,41027.0,99.8656,99.9554,99.3087,99.3536,41027.0
2015-09-25 14:30:00,110.6,110.72,109.96,110.39,60020.0,99.3446,99.4524,98.7698,99.156,60020.0
2015-09-25 15:00:00,110.39,110.41,109.81,110.3,79417.0,99.156,99.174,98.635,99.0752,79417.0
2015-09-25 15:30:00,110.24,110.72,110.2,110.48,188545.0,99.0213,99.4524,98.9853,99.2368,188545.0
2015-09-28 09:30:00,109.54,110.19,109.11,109.11,55821.0,98.3925,98.9764,98.0063,98.0063,55821.0
2015-09-28 10:00:00,109.14,109.27,108.58,108.82,53195.0,98.0332,98.15,97.5302,97.7458,53195.0
2015-09-28 10:30:00,108.86,108.93,108.34,108.54,80888.0,97.7817,97.8446,97.3146,97.4943,80888.0
2015-09-28 11:00:00,108.52,108.7,107.92,108.0,71064.0,97.4763,97.638,96.9374,97.0092,71064.0
2015-09-28 11:30:00,108.05,108.13,107.66,107.71,58270.0,97.0541,97.126,96.7038,96.7487,58270.0
2015-09-28 12:00:00,107.72,108.11,107.7,108.09,61525.0,96.7577,97.108,96.7398,97.0901,61525.0
2015-09-28 12:30:00,108.07,108.12,107.83,108.04,38704.0,97.0721,97.117,96.8565,97.0452,38704.0
2015-09-28 13:00:00,108.05,108.41,107.95,107.96,25429.0,97.0541,97.3775,96.9643,96.9733,25429.0
2015-09-28 13:30:00,107.97,108.29,107.91,107.95,46210.0,96.9823,97.2697,96.9284,96.9643,46210.0
2015-09-28 14:00:00,107.96,108.01,107.63,107.87,50344.0,96.9733,97.0182,96.6769,96.8925,50344.0
2015-09-28 14:30:00,107.87,108.1,107.55,107.59,68067.0,96.8925,97.0991,96.605,96.641,68067.0
2015-09-28 15:00:00,107.59,107.63,107.29,107.51,86912.0,96.641,96.6769,96.3715,96.5691,86912.0
2015-09-28 15:30:00,107.47,107.84,107.28,107.33,237995.0,96.5332,96.8655,96.3625,96.4074,237995.0
2015-09-29 09:30:00,107.75,107.75,107.03,107.43,100871.0,96.7847,96.7847,96.1379,96.4972,100871.0
2015-09-29 10:00:00,107.54,108.2,107.46,108.11,50106.0,96.596,97.1889,96.5242,97.108,50106.0
2015-09-29 10:30:00,108.17,108.42,107.63,107.8,102028.0,97.1619,97.3865,96.6769,96.8296,102028.0
2015-09-29 11:00:00,107.8,108.03,107.53,107.91,50236.0,96.8296,97.0362,96.5871,96.9284,50236.0
2015-09-29 11:30:00,107.91,108.18,107.7,107.99,39401.0,96.9284,97.1709,96.7398,97.0002,39401.0
2015-09-29 12:00:00,107.91,108.24,107.73,108.14,67073.0,96.9284,97.2248,96.7667,97.135,67073.0
2015-09-29 12:30:00,108.18,108.27,107.81,107.87,76734.0,97.1709,97.2518,96.8386,96.8925,76734.0
2015-09-29 13:00:00,107.89,108.59,107.84,108.54,97298.0,96.9104,97.5392,96.8655,97.4943,97298.0
2015-09-29 13:30:00,108.53,108.73,108.38,108.54,65071.0,97.4853,97.6649,97.3506,97.4943,65071.0
2015-09-29 14:00:00,108.5,108.55,108.17,108.51,88361.0,97.4583,97.5033,97.1619,97.4673,88361.0
2015-09-29 14:30:00,108.47,108.49,107.69,107.69,98584.0,97.4314,97.4494,96.7308,96.7308,98584.0
2015-09-29 15:00:00,107.7,107.8,107.42,107.52,100582.0,96.7398,96.8296,96.4883,96.5781,100582.0
2015-09-29 15:30:00,107.57,108.52,107.57,108.37,284874.0,96.623,97.4763,96.623,97.3416,284874.0
2015-09-30 09:30:00,109.32,109.9,108.75,109.47,146671.0,98.1949,98.7159,97.6829,98.3296,146671.0
2015-09-30 10:00:00,109.48,110.04,109.43,109.76,107754.0,98.3386,98.8416,98.2937,98.5901,107754.0
2015-09-30 10:30:00,109.75,109.87,108.96,109.02,254019.0,98.5811,98.6889,97.8715,97.9254,254019.0
2015-09-30 11:00:00,109.06,109.36,108.92,109.13,50487.0,97.9614,98.2308,97.8356,98.0242,50487.0
2015-09-30 11:30:00,109.12,109.2,108.95,109.07,63688.0,98.0152,98.0871,97.8626,97.9703,63688.0
2015-09-30 12:00:00,109.08,109.16,108.85,109.08,80905.0,97.9793,98.0512,97.7727,97.9793,80905.0
2015-09-30 12:30:00,109.08,109.1,108.58,108.65,40890.0,97.9793,97.9973,97.5302,97.5931,40890.0
2015-09-30 13:00:00,108.69,108.97,108.67,108.86,30379.0,97.629,97.8805,97.611,97.7817,30379.0
2015-09-30 13:30:00,108.87,109.02,108.76,108.89,37524.0,97.7907,97.9254,97.6919,97.8087,37524.0
2015-09-30 14:00:00,108.89,109.09,108.71,109.02,80848.0,97.8087,97.9883,97.647,97.9254,80848.0
2015-09-30 14:30:00,109.08,109.28,108.87,109.25,41134.0,97.9793,98.159,97.7907,98.132,41134.0
2015-09-30 15:00:00,109.29,109.47,109.02,109.45,79144.0,98.1679,98.3296,97.9254,98.3117,79144.0
2015-09-30 15:30:00,109.47,109.87,109.42,109.78,249565.0,98.3296,98.6889,98.2847,98.6081,249565.0
2015-10-01 09:30:00,110.21,111.48,109.64,110.98,130790.0,98.9943,100.1351,98.4823,99.686,130790.0
2015-10-01 10:00:00,110.98,111.85,110.7,111.46,104739.0,99.686,100.4674,99.4345,100.1171,104739.0
2015-10-01 10:30:00,111.53,111.58,111.2,111.32,62408.0,100.18,100.2249,99.8836,99.9914,62408.0
2015-10-01 11:00:00,111.29,111.62,111.02,111.45,131083.0,99.9644,100.2608,99.7219,100.1081,131083.0
2015-10-01 11:30:00,111.46,111.66,110.93,111.0,116478.0,100.1171,100.2968,99.6411,99.7039,116478.0
2015-10-01 12:00:00,110.98,111.04,110.67,110.94,115280.0,99.686,99.7399,99.4075,99.65,115280.0
2015-10-01 12:30:00,110.96,111.24,110.92,111.03,75266.0,99.668,99.9195,99.6321,99.7309,75266.0
2015-10-01 13:00:00,111.01,111.2,110.8,110.98,75673.0,99.7129,99.8836,99.5243,99.686,75673.0
2015-10-01 13:30:00,110.97,111.44,110.87,111.37,59566.0,99.677,100.0992,99.5872,100.0363,59566.0
2015-10-01 14:00:00,111.37,111.72,111.27,111.67,88400.0,100.0363,100.3507,99.9465,100.3057,88400.0
2015-10-01 14:30:00,111.69,111.82,111.49,111.8,102010.0,100.3237,100.4405,100.1441,100.4225,102010.0
2015-10-01 15:00:00,111.78,111.94,111.57,111.61,94437.0,100.4046,100.5483,100.2159,100.2519,94437.0
2015-10-01 15:30:00,111.63,112.4,111.56,112.31,256850.0,100.2698,100.9615,100.2069,100.8806,256850.0
2015-10-02 09:30:00,110.88,111.48,110.7,111.34,82413.0,99.5961,100.1351,99.4345,100.0093,82413.0
2015-10-02 10:00:00,111.3,111.79,111.22,111.41,43921.0,99.9734,100.4135,99.9015,100.0722,43921.0
2015-10-02 10:30:00,111.46,112.04,111.29,111.98,74558.0,100.1171,100.6381,99.9644,100.5842,74558.0
2015-10-02 11:00:00,112.01,112.05,111.6,111.87,65105.0,100.6111,100.6471,100.2429,100.4854,65105.0
2015-10-02 11:30:00,111.86,112.22,111.84,111.98,45200.0,100.4764,100.7998,100.4584,100.5842,45200.0
2015-10-02 12:00:00,112.0,112.64,111.93,112.62,66010.0,100.6022,101.177,100.5393,101.1591,66010.0
2015-10-02 12:30:00,112.63,112.94,112.52,112.85,56902.0,101.168,101.4465,101.0692,101.3657,56902.0
2015-10-02 13:00:00,112.89,113.25,112.8,112.83,71715.0,101.4016,101.725,101.3207,101.3477,71715.0
2015-10-02 13:30:00,112.86,113.03,112.51,112.73,61184.0,101.3746,101.5273,101.0603,101.2579,61184.0
2015-10-02 14:00:00,112.75,113.09,112.65,113.01,50496.0,101.2758,101.5812,101.186,101.5094,50496.0
2015-10-02 14:30:00,113.01,113.07,112.52,112.55,75144.0,101.5094,101.5633,101.0692,101.0962,75144.0
2015-10-02 15:00:00,112.54,113.57,112.51,113.57,145518.0,101.0872,102.0124,101.0603,102.0124,145518.0
2015-10-02 15:30:00,113.6,114.23,113.56,114.2,257837.0,102.0393,102.6052,102.0034,102.5783,257837.0
2015-10-05 09:30:00,114.95,115.58,114.51,115.41,105680.0,103.252,103.8178,102.8567,103.6651,105680.0
2015-10-05 10:00:00,115.46,115.5,115.16,115.29,72709.0,103.7101,103.746,103.4406,103.5574,72709.0
2015-10-05 10:30:00,115.3,115.37,114.66,114.95,61710.0,103.5663,103.6292,102.9915,103.252,61710.0
2015-10-05 11:00:00,114.95,115.36,114.94,115.22,51681.0,103.252,103.6202,103.243,103.4945,51681.0
2015-10-05 11:30:00,115.22,115.32,114.8,115.15,73720.0,103.4945,103.5843,103.1172,103.4316,73720.0
2015-10-05 12:00:00,115.13,115.37,115.08,115.24,46228.0,103.4136,103.6292,103.3687,103.5124,46228.0
2015-10-05 12:30:00,115.24,115.45,115.21,115.27,68663.0,103.5124,103.7011,103.4855,103.5394,68663.0
2015-10-05 13:00:00,115.28,115.47,115.16,115.4,71389.0,103.5484,103.719,103.4406,103.6562,71389.0
2015-10-05 13:30:00,115.4,115.42,115.2,115.34,78697.0,103.6562,103.6741,103.4765,103.6023,78697.0
2015-10-05 14:00:00,115.36,115.54,115.22,115.51,79018.0,103.6202,103.7819,103.4945,103.755,79018.0
2015-10-05 14:30:00,115.48,115.54,115.34,115.37,97736.0,103.728,103.7819,103.6023,103.6292,97736.0
2015-10-05 15:00:00,115.38,115.55,115.24,115.36,145018.0,103.6382,103.7909,103.5124,103.6202,145018.0
2015-10-05 15:30:00,115.36,115.78,115.28,115.73,244949.0,103.6202,103.9975,103.5484,103.9526,244949.0
2015-10-06 09:30:00,115.74,116.41,115.55,116.33,94565.0,103.9616,104.5634,103.7909,104.4915,94565.0
2015-10-06 10:00:00,116.34,116.39,115.82,116.04,63229.0,104.5005,104.5454,104.0334,104.231,63229.0
2015-10-06 10:30:00,116.04,116.63,115.91,116.37,72923.0,104.231,104.761,104.1143,104.5274,72923.0
2015-10-06 11:00:00,116.35,117.08,116.34,117.06,74629.0,104.5095,105.1652,104.5005,105.1472,74629.0
2015-10-06 11:30:00,117.08,117.11,116.28,116.65,73960.0,105.1652,105.1921,104.4466,104.7789,73960.0
2015-10-06 12:00:00,116.65,117.04,116.65,116.82,77229.0,104.7789,105.1293,104.7789,104.9316,77229.0
2015-10-06 12:30:00,116.83,117.05,116.7,117.05,114885.0,104.9406,105.1382,104.8239,105.1382,114885.0
2015-10-06 13:00:00,117.05,117.33,116.88,117.24,50130.0,105.1382,105.3897,104.9855,105.3089,50130.0
2015-10-06 13:30:00,117.22,117.23,116.73,116.94,55693.0,105.2909,105.2999,104.8508,105.0394,55693.0
2015-10-06 14:00:00,116.91,117.42,116.81,117.4,80554.0,105.0125,105.4706,104.9227,105.4526,80554.0
2015-10-06 14:30:00,117.39,117.55,117.06,117.12,122622.0,105.4436,105.5874,105.1472,105.2011,122622.0
2015-10-06 15:00:00,117.11,117.28,116.95,117.23,139856.0,105.1921,105.3448,105.0484,105.2999,139856.0
2015-10-06 15:30:00,117.23,117.34,116.94,117.18,331776.0,105.2999,105.3987,105.0394,105.255,331776.0
2015-10-07 09:30:00,117.5,118.13,117.28,117.91,157792.0,105.5424,106.1083,105.3448,105.9107,157792.0
2015-10-07 10:00:00,117.84,118.36,117.7,118.31,74917.0,105.8478,106.3149,105.7221,106.27,74917.0
2015-10-07 10:30:00,118.26,118.29,117.05,117.43,99741.0,106.2251,106.2521,105.1382,105.4796,99741.0
2015-10-07 11:00:00,117.4,117.45,116.23,116.35,85622.0,105.4526,105.4975,104.4017,104.5095,85622.0
2015-10-07 11:30:00,116.31,116.74,116.13,116.64,89769.0,104.4735,104.8598,104.3119,104.77,89769.0
2015-10-07 12:00:00,116.68,116.87,116.55,116.72,71045.0,104.8059,104.9766,104.6891,104.8418,71045.0
2015-10-07 12:30:00,116.74,117.35,116.67,117.29,72073.0,104.8598,105.4077,104.7969,105.3538,72073.0
2015-10-07 13:00:00,117.25,117.9,117.23,117.85,88508.0,105.3179,105.9017,105.2999,105.8568,88508.0
2015-10-07 13:30:00,117.87,118.3,117.84,117.84,94767.0,105.8748,106.261,105.8478,105.8478,94767.0
2015-10-07 14:00:00,117.86,118.18,117.54,117.61,139987.0,105.8658,106.1532,105.5784,105.6413,139987.0
2015-10-07 14:30:00,117.57,117.92,117.48,117.82,79122.0,105.6053,105.9197,105.5245,105.8299,79122.0
2015-10-07 15:00:00,117.87,118.33,117.77,118.1,77619.0,105.8748,106.288,105.785,106.0814,77619.0
2015-10-07 15:30:00,118.11,118.26,117.89,118.23,243179.0,106.0904,106.2251,105.8928,106.1982,243179.0
2015-10-08 09:30:00,118.11,118.85,117.72,118.76,69383.0,106.0904,106.7551,105.7401,106.6742,69383.0
2015-10-08 10:00:00,118.69,118.88,118.31,118.41,64274.0,106.6113,106.782,106.27,106.3598,64274.0
2015-10-08 10:30:00,118.43,119.25,118.43,119.2,92242.0,106.3778,107.1144,106.3778,107.0694,92242.0
2015-10-08 11:00:00,119.19,119.22,118.71,119.17,165460.0,107.0605,107.0874,106.6293,107.0425,165460.0
2015-10-08 11:30:00,119.15,119.23,118.95,118.99,81979.0,107.0245,107.0964,106.8449,106.8808,81979.0
2015-10-08 12:00:00,119.0,119.6,118.93,119.3,66782.0,106.8898,107.4287,106.8269,107.1593,66782.0
2015-10-08 12:30:00,119.33,119.77,119.13,119.29,57831.0,107.1862,107.5814,107.0066,107.1503,57831.0
2015-10-08 13:00:00,119.29,119.43,119.25,119.4,27012.0,107.1503,107.276,107.1144,107.2491,27012.0
2015-10-08 13:30:00,119.42,119.65,119.39,119.53,56906.0,107.2671,107.4736,107.2401,107.3659,56906.0
2015-10-08 14:00:00,119.56,119.99,119.4,119.96,97879.0,107.3928,107.779,107.2491,107.7521,97879.0
2015-10-08 14:30:00,119.93,120.46,119.93,120.41,146172.0,107.7252,108.2012,107.7252,108.1563,146172.0
2015-10-08 15:00:00,120.41,120.73,120.33,120.45,133666.0,108.1563,108.4437,108.0844,108.1922,133666.0
2015-10-08 15:30:00,120.46,120.69,120.35,120.55,287386.0,108.2012,108.4078,108.1024,108.2821,287386.0
2015-10-09 09:30:00,119.0,120.71,118.96,120.69,313034.0,106.8898,108.4258,106.8539,108.4078,313034.0
2015-10-09 10:00:00,120.61,120.67,119.61,120.27,232858.0,108.336,108.3898,107.4377,108.0306,232858.0
2015-10-09 10:30:00,120.27,120.59,120.08,120.59,216183.0,108.0306,108.318,107.8599,108.318,216183.0
2015-10-09 11:00:00,120.61,120.68,120.33,120.56,74556.0,108.336,108.3988,108.0844,108.291,74556.0
2015-10-09 11:30:00,120.54,120.6,120.07,120.22,108191.0,108.2731,108.327,107.8509,107.9856,108191.0
2015-10-09 12:00:00,120.2,120.23,119.93,120.15,91265.0,107.9677,107.9946,107.7252,107.9228,91265.0
2015-10-09 12:30:00,120.13,120.53,120.05,120.48,151775.0,107.9048,108.2641,107.8329,108.2192,151775.0
2015-10-09 13:00:00,120.48,120.49,120.01,120.37,57081.0,108.2192,108.2282,107.797,108.1204,57081.0
2015-10-09 13:30:00,120.37,120.54,120.21,120.41,64143.0,108.1204,108.2731,107.9767,108.1563,64143.0
2015-10-09 14:00:00,120.43,120.48,120.18,120.45,59390.0,108.1743,108.2192,107.9497,108.1922,59390.0
2015-10-09 14:30:00,120.42,120.48,120.3,120.45,56883.0,108.1653,108.2192,108.0575,108.1922,56883.0
2015-10-09 15:00:00,120.45,120.65,120.23,120.6,115353.0,108.1922,108.3719,107.9946,108.327,115353.0
2015-10-09 15:30:00,120.62,120.74,120.34,120.52,211194.0,108.3449,108.4527,108.0934,108.2551,211194.0
2015-10-12 09:30:00,120.15,120.15,119.41,119.81,87963.0,107.9228,107.9228,107.2581,107.6174,87963.0
2015-10-12 10:00:00,119.81,120.25,119.72,120.09,39718.0,107.6174,108.0126,107.5365,107.8689,39718.0
2015-10-12 10:30:00,120.11,120.37,120.07,120.12,44028.0,107.8868,108.1204,107.8509,107.8958,44028.0
2015-10-12 11:00:00,120.1,120.48,120.1,120.4,54794.0,107.8779,108.2192,107.8779,108.1473,54794.0
2015-10-12 11:30:00,120.43,120.66,120.27,120.37,49008.0,108.1743,108.3809,108.0306,108.1204,49008.0
2015-10-12 12:00:00,120.35,120.54,120.31,120.52,44269.0,108.1024,108.2731,108.0665,108.2551,44269.0
2015-10-12 12:30:00,120.53,120.54,120.33,120.49,25745.0,108.2641,108.2731,108.0844,108.2282,25745.0
2015-10-12 13:00:00,120.5,120.71,120.38,120.55,72206.0,108.2371,108.4258,108.1294,108.2821,72206.0
2015-10-12 13:30:00,120.55,120.8,120.5,120.65,66910.0,108.2821,108.5066,108.2371,108.3719,66910.0
2015-10-12 14:00:00,120.66,120.68,120.38,120.39,53382.0,108.3809,108.3988,108.1294,108.1383,53382.0
2015-10-12 14:30:00,120.39,120.48,120.29,120.37,64472.0,108.1383,108.2192,108.0485,108.1204,64472.0
2015-10-12 15:00:00,120.39,120.61,120.37,120.56,63831.0,108.1383,108.336,108.1204,108.291,63831.0
2015-10-12 15:30:00,120.6,120.62,120.4,120.54,107659.0,108.327,108.3449,108.1473,108.2731,107659.0
2015-10-13 09:30:00,119.63,120.68,119.12,120.54,80589.0,107.4557,108.3988,106.9976,108.2731,80589.0
2015-10-13 10:00:00,120.57,120.87,120.51,120.6,79566.0,108.3,108.5695,108.2461,108.327,79566.0
2015-10-13 10:30:00,120.64,120.92,120.52,120.9,75275.0,108.3629,108.6144,108.2551,108.5964,75275.0
2015-10-13 11:00:00,120.86,121.06,120.61,120.71,47876.0,108.5605,108.7402,108.336,108.4258,47876.0
2015-10-13 11:30:00,120.73,120.92,120.59,120.78,52656.0,108.4437,108.6144,108.318,108.4887,52656.0
2015-10-13 12:00:00,120.8,120.96,120.71,120.87,55077.0,108.5066,108.6503,108.4258,108.5695,55077.0
2015-10-13 12:30:00,120.88,121.03,120.57,120.57,70217.0,108.5785,108.7132,108.3,108.3,70217.0
2015-10-13 13:00:00,120.54,120.68,120.48,120.68,49121.0,108.2731,108.3988,108.2192,108.3988,49121.0
2015-10-13 13:30:00,120.68,120.7,120.49,120.57,45708.0,108.3988,108.4168,108.2282,108.3,45708.0
2015-10-13 14:00:00,120.59,120.59,120.39,120.45,61915.0,108.318,108.318,108.1383,108.1922,61915.0
2015-10-13 14:30:00,120.43,120.53,120.33,120.42,78233.0,108.1743,108.2641,108.0844,108.1653,78233.0
2015-10-13 15:00:00,120.43,120.5,120.11,120.15,155979.0,108.1743,108.2371,107.8868,107.9228,155979.0
2015-10-13 15:30:00,120.18,120.27,119.97,120.18,146305.0,107.9497,108.0306,107.7611,107.9497,146305.0
2015-10-14 09:30:00,120.13,120.91,119.9,120.85,39792.0,107.9048,108.6054,107.6982,108.5515,39792.0
2015-10-14 10:00:00,120.78,121.06,120.48,120.53,81970.0,108.4887,108.7402,108.2192,108.2641,81970.0
2015-10-14 10:30:00,120.55,120.87,120.5,120.85,47343.0,108.2821,108.5695,108.2371,108.5515,47343.0
2015-10-14 11:00:00,120.82,120.97,120.68,120.91,40667.0,108.5246,108.6593,108.3988,108.6054,40667.0
2015-10-14 11:30:00,120.93,121.15,120.83,121.1,33987.0,108.6234,108.821,108.5336,108.7761,33987.0
2015-10-14 12:00:00,121.1,121.5,120.77,121.28,69033.0,108.7761,109.1354,108.4797,108.9378,69033.0
2015-10-14 12:30:00,121.31,121.89,121.31,121.68,43457.0,108.9647,109.4857,108.9647,109.2971,43457.0
2015-10-14 13:00:00,121.69,121.79,121.42,121.47,21034.0,109.306,109.3959,109.0635,109.1084,21034.0
2015-10-14 13:30:00,121.43,121.74,121.36,121.59,23024.0,109.0725,109.351,109.0096,109.2162,23024.0
2015-10-14 14:00:00,121.59,121.8,121.26,121.31,45724.0,109.2162,109.4049,108.9198,108.9647,45724.0
2015-10-14 14:30:00,121.3,121.33,120.96,120.98,38354.0,108.9557,108.9827,108.6503,108.6683,38354.0
2015-10-14 15:00:00,121.01,121.4,121.01,121.3,44004.0,108.6952,109.0456,108.6952,108.9557,44004.0
2015-10-14 15:30:00,121.29,121.46,120.9,121.34,239551.0,108.9468,109.0995,108.5964,108.9917,239551.0
2015-10-15 09:30:00,121.6,121.7,120.92,120.93,56414.0,109.2252,109.315,108.6144,108.6234,56414.0
2015-10-15 10:00:00,120.91,121.02,120.63,120.77,81847.0,108.6054,108.7042,108.3539,108.4797,81847.0
2015-10-15 10:30:00,120.74,121.22,120.56,121.22,76933.0,108.4527,108.8839,108.291,108.8839,76933.0
2015-10-15 11:00:00,121.18,121.26,120.87,120.98,36782.0,108.8479,108.9198,108.5695,108.6683,36782.0
2015-10-15 11:30:00,120.96,121.0,120.23,120.33,38066.0,108.6503,108.6863,107.9946,108.0844,38066.0
2015-10-15 12:00:00,120.33,120.53,120.25,120.53,26839.0,108.0844,108.2641,108.0126,108.2641,26839.0
2015-10-15 12:30:00,120.54,120.83,120.49,120.82,21844.0,108.2731,108.5336,108.2282,108.5246,21844.0
2015-10-15 13:00:00,120.84,121.1,120.84,121.06,26571.0,108.5425,108.7761,108.5425,108.7402,26571.0
2015-10-15 13:30:00,121.06,121.08,120.93,121.04,29274.0,108.7402,108.7581,108.6234,108.7222,29274.0
2015-10-15 14:00:00,121.04,121.38,121.04,121.26,29872.0,108.7222,109.0276,108.7222,108.9198,29872.0
2015-10-15 14:30:00,121.26,121.74,121.25,121.63,36759.0,108.9198,109.351,108.9108,109.2522,36759.0
2015-10-15 15:00:00,121.6,121.87,121.6,121.85,76829.0,109.2252,109.4677,109.2252,109.4498,76829.0
2015-10-15 15:30:00,121.83,121.86,121.5,121.58,139329.0,109.4318,109.4587,109.1354,109.2072,139329.0
2015-10-16 09:30:00,122.19,122.3,121.06,121.22,162546.0,109.7552,109.854,108.7402,108.8839,162546.0
2015-10-16 10:00:00,121.2,121.59,121.02,121.12,30121.0,108.8659,109.2162,108.7042,108.7941,30121.0
2015-10-16 10:30:00,121.09,121.2,120.84,120.93,57454.0,108.7671,108.8659,108.5425,108.6234,57454.0
2015-10-16 11:00:00,120.94,121.23,120.9,121.14,45925.0,108.6324,108.8929,108.5964,108.812,45925.0
2015-10-16 11:30:00,121.15,121.2,120.91,121.2,43825.0,108.821,108.8659,108.6054,108.8659,43825.0
2015-10-16 12:00:00,121.22,121.22,120.97,121.14,70959.0,108.8839,108.8839,108.6593,108.812,70959.0
2015-10-16 12:30:00,121.14,121.54,121.13,121.52,43790.0,108.812,109.1713,108.803,109.1533,43790.0
2015-10-16 13:00:00,121.5,121.51,121.31,121.42,24303.0,109.1354,109.1444,108.9647,109.0635,24303.0
2015-10-16 13:30:00,121.43,121.54,121.35,121.35,27009.0,109.0725,109.1713,109.0006,109.0006,27009.0
2015-10-16 14:00:00,121.35,121.66,121.29,121.65,27562.0,109.0006,109.2791,108.9468,109.2701,27562.0
2015-10-16 14:30:00,121.65,121.99,121.61,121.95,47566.0,109.2701,109.5755,109.2342,109.5396,47566.0
2015-10-16 15:00:00,121.97,121.99,121.86,121.88,40267.0,109.5576,109.5755,109.4587,109.4767,40267.0
2015-10-16 15:30:00,121.89,122.15,121.88,122.09,162695.0,109.4857,109.7192,109.4767,109.6653,162695.0
2015-10-19 09:30:00,120.67,120.94,119.65,120.15,225287.0,108.3898,108.6324,107.4736,107.9228,225287.0
2015-10-19 10:00:00,120.12,120.23,119.72,119.84,86152.0,107.8958,107.9946,107.5365,107.6443,86152.0
2015-10-19 10:30:00,119.81,120.07,119.47,119.5,100076.0,107.6174,107.8509,107.312,107.3389,100076.0
2015-10-19 11:00:00,119.5,119.55,119.2,119.36,96337.0,107.3389,107.3838,107.0694,107.2132,96337.0
2015-10-19 11:30:00,119.36,119.55,119.06,119.15,124882.0,107.2132,107.3838,106.9437,107.0245,124882.0
2015-10-19 12:00:00,119.18,119.21,118.48,118.75,111641.0,107.0515,107.0784,106.4227,106.6652,111641.0
2015-10-19 12:30:00,118.79,118.91,118.46,118.61,53124.0,106.7012,106.809,106.4048,106.5395,53124.0
2015-10-19 13:00:00,118.64,118.87,118.43,118.74,78511.0,106.5664,106.773,106.3778,106.6563,78511.0
2015-10-19 13:30:00,118.74,119.0,118.67,118.96,52270.0,106.6563,106.8898,106.5934,106.8539,52270.0
2015-10-19 14:00:00,118.96,119.02,118.79,118.97,79675.0,106.8539,106.9078,106.7012,106.8629,79675.0
2015-10-19 14:30:00,118.97,119.41,118.94,119.41,138914.0,106.8629,107.2581,106.8359,107.2581,138914.0
2015-10-19 15:00:00,119.43,119.51,119.18,119.31,162515.0,107.276,107.3479,107.0515,107.1683,162515.0
2015-10-19 15:30:00,119.31,119.45,119.25,119.4,231709.0,107.1683,107.294,107.1144,107.2491,231709.0
2015-10-20 09:30:00,119.13,119.78,118.78,119.4,104820.0,107.0066,107.5904,106.6922,107.2491,104820.0
2015-10-20 10:00:00,119.41,120.0,119.4,119.82,52948.0,107.2581,107.788,107.2491,107.6263,52948.0
2015-10-20 10:30:00,119.84,120.06,119.79,119.89,62144.0,107.6443,107.8419,107.5994,107.6892,62144.0
2015-10-20 11:00:00,119.89,119.89,119.28,119.3,63428.0,107.6892,107.6892,107.1413,107.1593,63428.0
2015-10-20 11:30:00,119.3,119.42,119.08,119.32,72431.0,107.1593,107.2671,106.9617,107.1772,72431.0
2015-10-20 12:00:00,119.32,119.52,119.24,119.5,37435.0,107.1772,107.3569,107.1054,107.3389,37435.0
2015-10-20 12:30:00,119.48,119.48,119.27,119.39,32357.0,107.3209,107.3209,107.1323,107.2401,32357.0
2015-10-20 13:00:00,119.39,119.47,119.27,119.29,28973.0,107.2401,107.312,107.1323,107.1503,28973.0
2015-10-20 13:30:00,119.28,119.43,119.13,119.43,38596.0,107.1413,107.276,107.0066,107.276,38596.0
2015-10-20 14:00:00,119.42,119.52,119.34,119.49,40513.0,107.2671,107.3569,107.1952,107.3299,40513.0
2015-10-20 14:30:00,119.5,119.77,119.44,119.76,52358.0,107.3389,107.5814,107.285,107.5725,52358.0
2015-10-20 15:00:00,119.75,119.78,119.52,119.66,83222.0,107.5635,107.5904,107.3569,107.4826,83222.0
2015-10-20 15:30:00,119.67,119.69,119.34,119.43,131410.0,107.4916,107.5096,107.1952,107.276,131410.0
2015-10-21 09:30:00,119.9,120.0,118.91,118.95,52500.0,107.6982,107.788,106.809,106.8449,52500.0
2015-10-21 10:00:00,118.95,119.0,118.07,118.19,99150.0,106.8449,106.8898,106.0544,106.1622,99150.0
2015-10-21 10:30:00,118.13,118.85,118.07,118.68,60673.0,106.1083,106.7551,106.0544,106.6024,60673.0
2015-10-21 11:00:00,118.69,118.97,118.53,118.88,60624.0,106.6113,106.8629,106.4676,106.782,60624.0
2015-10-21 11:30:00,118.9,119.13,118.84,119.06,39327.0,106.8,107.0066,106.7461,106.9437,39327.0
2015-10-21 12:00:00,119.05,119.11,118.97,118.97,104553.0,106.9347,106.9886,106.8629,106.8629,104553.0
2015-10-21 12:30:00,118.97,119.03,118.59,118.59,82515.0,106.8629,106.9167,106.5215,106.5215,82515.0
2015-10-21 13:00:00,118.6,118.6,117.53,117.68,110356.0,106.5305,106.5305,105.5694,105.7041,110356.0
2015-10-21 13:30:00,117.68,118.13,117.68,118.05,47201.0,105.7041,106.1083,105.7041,106.0365,47201.0
2015-10-21 14:00:00,118.04,118.09,117.85,117.97,43553.0,106.0275,106.0724,105.8568,105.9646,43553.0
2015-10-21 14:30:00,117.97,118.37,117.95,118.07,79365.0,105.9646,106.3239,105.9467,106.0544,79365.0
2015-10-21 15:00:00,118.08,118.4,117.96,118.14,78695.0,106.0634,106.3509,105.9556,106.1173,78695.0
2015-10-21 15:30:00,118.14,118.2,117.69,117.89,184024.0,106.1173,106.1712,105.7131,105.8928,184024.0
2015-10-22 09:30:00,118.82,119.5,118.34,119.0,183870.0,106.7281,107.3389,106.297,106.8898,183870.0
2015-10-22 10:00:00,119.0,119.17,118.44,118.72,96496.0,106.8898,107.0425,106.3868,106.6383,96496.0
2015-10-22 10:30:00,118.73,118.82,118.47,118.82,90573.0,106.6473,106.7281,106.4137,106.7281,90573.0
2015-10-22 11:00:00,118.83,119.13,118.74,119.13,101552.0,106.7371,107.0066,106.6563,107.0066,101552.0
2015-10-22 11:30:00,119.14,119.89,119.14,119.89,126726.0,107.0156,107.6892,107.0156,107.6892,126726.0
2015-10-22 12:00:00,119.9,120.04,119.85,120.03,128187.0,107.6982,107.824,107.6533,107.815,128187.0
2015-10-22 12:30:00,120.04,120.16,119.76,119.89,103119.0,107.824,107.9317,107.5725,107.6892,103119.0
2015-10-22 13:00:00,119.88,119.98,119.51,119.56,98992.0,107.6802,107.7701,107.3479,107.3928,98992.0
2015-10-22 13:30:00,119.57,119.89,119.55,119.76,141063.0,107.4018,107.6892,107.3838,107.5725,141063.0
2015-10-22 14:00:00,119.76,119.81,119.54,119.72,192612.0,107.5725,107.6174,107.3748,107.5365,192612.0
2015-10-22 14:30:00,119.74,119.76,119.53,119.72,133866.0,107.5545,107.5725,107.3659,107.5365,133866.0
2015-10-22 15:00:00,119.72,120.1,119.59,120.1,211529.0,107.5365,107.8779,107.4198,107.8779,211529.0
2015-10-22 15:30:00,120.1,120.77,120.09,120.54,411326.0,107.8779,108.4797,107.8689,108.2731,411326.0
2015-10-23 09:30:00,121.25,121.62,120.62,120.99,92383.0,108.9108,109.2432,108.3449,108.6773,92383.0
2015-10-23 10:00:00,120.97,121.15,120.83,120.83,64232.0,108.6593,108.821,108.5336,108.5336,64232.0
2015-10-23 10:30:00,120.84,121.08,120.32,120.47,141911.0,108.5425,108.7581,108.0755,108.2102,141911.0
2015-10-23 11:00:00,120.49,120.69,120.4,120.42,63645.0,108.2282,108.4078,108.1473,108.1653,63645.0
2015-10-23 11:30:00,120.4,120.4,120.01,120.08,48104.0,108.1473,108.1473,107.797,107.8599,48104.0
2015-10-23 12:00:00,120.07,120.14,119.67,120.09,29673.0,107.8509,107.9138,107.4916,107.8689,29673.0
2015-10-23 12:30:00,120.09,120.21,120.0,120.1,36195.0,107.8689,107.9767,107.788,107.8779,36195.0
2015-10-23 13:00:00,120.1,120.1,119.93,119.94,50182.0,107.8779,107.8779,107.7252,107.7341,50182.0
2015-10-23 13:30:00,119.94,120.16,119.9,120.08,52724.0,107.7341,107.9317,107.6982,107.8599,52724.0
2015-10-23 14:00:00,120.08,120.5,120.05,120.3,58595.0,107.8599,108.2371,107.8329,108.0575,58595.0
2015-10-23 14:30:00,120.32,120.53,120.18,120.31,104356.0,108.0755,108.2641,107.9497,108.0665,104356.0
2015-10-23 15:00:00,120.32,120.46,119.98,120.01,99914.0,108.0755,108.2012,107.7701,107.797,99914.0
2015-10-23 15:30:00,120.04,120.24,119.95,120.01,209984.0,107.824,108.0036,107.7431,107.797,209984.0
2015-10-26 09:30:00,120.23,120.85,120.05,120.19,63110.0,107.9946,108.5515,107.8329,107.9587,63110.0
2015-10-26 10:00:00,120.23,120.45,119.9,120.38,73586.0,107.9946,108.1922,107.6982,108.1294,73586.0
2015-10-26 10:30:00,120.34,120.59,120.19,120.38,78185.0,108.0934,108.318,107.9587,108.1294,78185.0
2015-10-26 11:00:00,120.42,120.66,120.35,120.46,44001.0,108.1653,108.3809,108.1024,108.2012,44001.0
2015-10-26 11:30:00,120.47,120.74,120.46,120.51,60953.0,108.2102,108.4527,108.2012,108.2461,60953.0
2015-10-26 12:00:00,120.5,120.57,120.12,120.2,54705.0,108.2371,108.3,107.8958,107.9677,54705.0
2015-10-26 12:30:00,120.2,120.38,120.07,120.13,57157.0,107.9677,108.1294,107.8509,107.9048,57157.0
2015-10-26 13:00:00,120.12,120.16,119.98,120.03,49957.0,107.8958,107.9317,107.7701,107.815,49957.0
2015-10-26 13:30:00,120.03,120.17,119.88,119.9,56134.0,107.815,107.9407,107.6802,107.6982,56134.0
2015-10-26 14:00:00,119.9,120.12,119.69,119.69,53970.0,107.6982,107.8958,107.5096,107.5096,53970.0
2015-10-26 14:30:00,119.7,119.76,119.41,119.48,97806.0,107.5186,107.5725,107.2581,107.3209,97806.0
2015-10-26 15:00:00,119.49,119.75,119.45,119.74,84323.0,107.3299,107.5635,107.294,107.5545,84323.0
2015-10-26 15:30:00,119.75,119.85,119.55,119.56,152600.0,107.5635,107.6533,107.3838,107.3928,152600.0
2015-10-27 09:30:00,119.07,119.4,118.7,118.99,73582.0,106.9527,107.2491,106.6203,106.8808,73582.0
2015-10-27 10:00:00,118.92,119.04,118.11,118.19,60065.0,106.8179,106.9257,106.0904,106.1622,60065.0
2015-10-27 10:30:00,118.23,118.6,117.81,118.56,39585.0,106.1982,106.5305,105.8209,106.4946,39585.0
2015-10-27 11:00:00,118.56,118.72,118.45,118.59,55250.0,106.4946,106.6383,106.3958,106.5215,55250.0
2015-10-27 11:30:00,118.56,118.6,118.11,118.12,53068.0,106.4946,106.5305,106.0904,106.0994,53068.0
2015-10-27 12:00:00,118.13,118.4,118.08,118.35,36326.0,106.1083,106.3509,106.0634,106.3059,36326.0
2015-10-27 12:30:00,118.35,118.5,118.28,118.28,58894.0,106.3059,106.4407,106.2431,106.2431,58894.0
2015-10-27 13:00:00,118.27,118.28,117.91,118.26,37554.0,106.2341,106.2431,105.9107,106.2251,37554.0
2015-10-27 13:30:00,118.24,118.42,118.18,118.22,32923.0,106.2071,106.3688,106.1532,106.1892,32923.0
2015-10-27 14:00:00,118.23,118.41,118.18,118.33,45245.0,106.1982,106.3598,106.1532,106.288,45245.0
2015-10-27 14:30:00,118.31,118.46,118.26,118.34,63224.0,106.27,106.4048,106.2251,106.297,63224.0
2015-10-27 15:00:00,118.34,118.63,118.29,118.58,78287.0,106.297,106.5575,106.2521,106.5125,78287.0
2015-10-27 15:30:00,118.59,118.61,118.34,118.53,146619.0,106.5215,106.5395,106.297,106.4676,146619.0
2015-10-28 09:30:00,118.65,119.0,118.34,118.7,51195.0,106.5754,106.8898,106.297,106.6203,51195.0
2015-10-28 10:00:00,118.69,119.01,118.47,118.48,58449.0,106.6113,106.8988,106.4137,106.4227,58449.0
2015-10-28 10:30:00,118.46,118.93,118.26,118.93,69298.0,106.4048,106.8269,106.2251,106.8269,69298.0
2015-10-28 11:00:00,119.01,119.25,118.95,119.24,37543.0,106.8988,107.1144,106.8449,107.1054,37543.0
2015-10-28 11:30:00,119.25,119.45,119.19,119.4,45039.0,107.1144,107.294,107.0605,107.2491,45039.0
2015-10-28 12:00:00,119.39,119.49,119.1,119.19,41165.0,107.2401,107.3299,106.9796,107.0605,41165.0
2015-10-28 12:30:00,119.18,119.31,119.07,119.27,28795.0,107.0515,107.1683,106.9527,107.1323,28795.0
2015-10-28 13:00:00,119.26,119.39,119.1,119.11,26450.0,107.1233,107.2401,106.9796,106.9886,26450.0
2015-10-28 13:30:00,119.08,119.69,119.02,119.64,43280.0,106.9617,107.5096,106.9078,107.4647,43280.0
2015-10-28 14:00:00,119.65,119.65,118.21,118.81,86035.0,107.4736,107.4736,106.1802,106.7191,86035.0
2015-10-28 14:30:00,118.83,119.08,118.46,119.0,30555.0,106.7371,106.9617,106.4048,106.8898,30555.0
2015-10-28 15:00:00,119.03,119.56,118.94,119.33,33851.0,106.9167,107.3928,106.8359,107.1862,33851.0
2015-10-28 15:30:00,119.34,119.68,119.29,119.54,227594.0,107.1952,107.5006,107.1503,107.3748,227594.0
2015-10-29 09:30:00,119.03,119.7,119.03,119.35,47140.0,106.9167,107.5186,106.9167,107.2042,47140.0
2015-10-29 10:00:00,119.35,119.57,119.15,119.15,68747.0,107.2042,107.4018,107.0245,107.0245,68747.0
2015-10-29 10:30:00,119.17,119.43,119.01,119.18,36921.0,107.0425,107.276,106.8988,107.0515,36921.0
2015-10-29 11:00:00,119.08,119.41,119.08,119.38,26306.0,106.9617,107.2581,106.9617,107.2311,26306.0
2015-10-29 11:30:00,119.42,119.93,119.37,119.93,52882.0,107.2671,107.7252,107.2221,107.7252,52882.0
2015-10-29 12:00:00,119.93,119.95,119.47,119.78,35875.0,107.7252,107.7431,107.312,107.5904,35875.0
2015-10-29 12:30:00,119.77,119.77,119.48,119.56,41974.0,107.5814,107.5814,107.3209,107.3928,41974.0
2015-10-29 13:00:00,119.59,119.71,119.49,119.7,28856.0,107.4198,107.5275,107.3299,107.5186,28856.0
2015-10-29 13:30:00,119.71,119.71,119.44,119.44,35370.0,107.5275,107.5275,107.285,107.285,35370.0
2015-10-29 14:00:00,119.43,119.88,119.42,119.76,36740.0,107.276,107.6802,107.2671,107.5725,36740.0
2015-10-29 14:30:00,119.76,120.03,119.75,120.0,39353.0,107.5725,107.815,107.5635,107.788,39353.0
2015-10-29 15:00:00,119.99,120.18,119.92,120.13,92621.0,107.779,107.9497,107.7162,107.9048,92621.0
2015-10-29 15:30:00,120.11,120.15,119.75,119.92,192929.0,107.8868,107.9228,107.5635,107.7162,192929.0
2015-10-30 09:30:00,119.89,120.4,119.72,120.25,69596.0,107.6892,108.1473,107.5365,108.0126,69596.0
2015-10-30 10:00:00,120.32,120.63,120.1,120.41,127598.0,108.0755,108.3539,107.8779,108.1563,127598.0
2015-10-30 10:30:00,120.42,120.65,120.02,120.13,110343.0,108.1653,108.3719,107.806,107.9048,110343.0
2015-10-30 11:00:00,120.16,120.45,120.05,120.4,78042.0,107.9317,108.1922,107.8329,108.1473,78042.0
2015-10-30 11:30:00,120.42,120.67,120.18,120.49,62878.0,108.1653,108.3898,107.9497,108.2282,62878.0
2015-10-30 12:00:00,120.48,120.66,120.36,120.58,42549.0,108.2192,108.3809,108.1114,108.309,42549.0
2015-10-30 12:30:00,120.58,120.94,120.54,120.79,69163.0,108.309,108.6324,108.2731,108.4976,69163.0
2015-10-30 13:00:00,120.78,120.83,120.49,120.56,75621.0,108.4887,108.5336,108.2282,108.291,75621.0
2015-10-30 13:30:00,120.56,120.84,120.44,120.68,74867.0,108.291,108.5425,108.1833,108.3988,74867.0
2015-10-30 14:00:00,120.67,120.94,120.5,120.92,85973.0,108.3898,108.6324,108.2371,108.6144,85973.0
2015-10-30 14:30:00,120.92,120.93,120.48,120.5,126849.0,108.6144,108.6234,108.2192,108.2371,126849.0
2015-10-30 15:00:00,120.48,120.51,120.13,120.13,155449.0,108.2192,108.2461,107.9048,107.9048,155449.0
2015-10-30 15:30:00,120.13,120.6,120.05,120.35,311601.0,107.9048,108.327,107.8329,108.1024,311601.0
2015-11-02 09:30:00,116.1,116.5,114.38,114.69,396799.0,104.2849,104.6442,102.74,103.0184,396799.0
2015-11-02 10:00:00,114.59,115.9,114.41,115.78,234749.0,102.9286,104.1053,102.7669,103.9975,234749.0
2015-11-02 10:30:00,115.75,115.75,115.01,115.13,178599.0,103.9705,103.9705,103.3058,103.4136,178599.0
2015-11-02 11:00:00,115.16,115.28,114.86,114.98,206890.0,103.4406,103.5484,103.1711,103.2789,206890.0
2015-11-02 11:30:00,114.98,115.01,114.65,114.78,154260.0,103.2789,103.3058,102.9825,103.0993,154260.0
2015-11-02 12:00:00,114.8,115.0,114.71,114.92,115287.0,103.1172,103.2969,103.0364,103.225,115287.0
2015-11-02 12:30:00,114.92,116.47,114.88,116.42,195397.0,103.225,104.6173,103.1891,104.5724,195397.0
2015-11-02 13:00:00,116.39,118.38,115.95,118.36,198737.0,104.5454,106.3329,104.1502,106.3149,198737.0
2015-11-02 13:30:00,118.27,118.73,117.79,118.26,206169.0,106.2341,106.6473,105.8029,106.2251,206169.0
2015-11-02 14:00:00,118.25,118.93,118.19,118.67,145439.0,106.2161,106.8269,106.1622,106.5934,145439.0
2015-11-02 14:30:00,118.7,120.34,118.51,120.19,268632.0,106.6203,108.0934,106.4497,107.9587,268632.0
2015-11-02 15:00:00,120.21,120.22,118.7,119.18,219749.0,107.9767,107.9856,106.6203,107.0515,219749.0
2015-11-02 15:30:00,119.22,119.32,117.95,118.02,681358.0,107.0874,107.1772,105.9467,106.0095,681358.0
2015-11-03 09:30:00,118.0,119.43,117.41,119.04,163946.0,105.9916,107.276,105.4616,106.9257,163946.0
2015-11-03 10:00:00,119.02,120.19,118.63,120.13,122301.0,106.9078,107.9587,106.5575,107.9048,122301.0
2015-11-03 10:30:00,120.16,121.39,120.13,120.91,153185.0,107.9317,109.0366,107.9048,108.6054,153185.0
2015-11-03 11:00:00,120.91,121.86,120.66,121.67,144426.0,108.6054,109.4587,108.3809,109.2881,144426.0
2015-11-03 11:30:00,121.65,122.29,121.23,122.17,84992.0,109.2701,109.845,108.8929,109.7372,84992.0
2015-11-03 12:00:00,122.19,122.48,121.88,122.09,76090.0,109.7552,110.0157,109.4767,109.6653,76090.0
2015-11-03 12:30:00,122.09,122.21,121.82,121.96,47653.0,109.6653,109.7731,109.4228,109.5486,47653.0
2015-11-03 13:00:00,121.95,121.99,121.01,121.3,99116.0,109.5396,109.5755,108.6952,108.9557,99116.0
2015-11-03 13:30:00,121.24,121.49,121.11,121.39,92787.0,108.9018,109.1264,108.7851,109.0366,92787.0
2015-11-03 14:00:00,121.37,121.45,120.97,121.25,39513.0,109.0186,109.0905,108.6593,108.9108,39513.0
2015-11-03 14:30:00,121.24,121.3,121.09,121.2,62020.0,108.9018,108.9557,108.7671,108.8659,62020.0
2015-11-03 15:00:00,121.2,121.23,120.55,120.64,95425.0,108.8659,108.8929,108.2821,108.3629,95425.0
2015-11-03 15:30:00,120.67,120.67,119.9,120.06,397735.0,108.3898,108.3898,107.6982,107.8419,397735.0
2015-11-04 09:30:00,120.52,120.75,118.89,118.93,109669.0,108.2551,108.4617,106.791,106.8269,109669.0
2015-11-04 10:00:00,118.93,119.56,118.77,119.48,116228.0,106.8269,107.3928,106.6832,107.3209,116228.0
2015-11-04 10:30:00,119.45,119.81,119.35,119.5,53362.0,107.294,107.6174,107.2042,107.3389,53362.0
2015-11-04 11:00:00,119.42,119.43,118.67,119.01,86080.0,107.2671,107.276,106.5934,106.8988,86080.0
2015-11-04 11:30:00,119.01,119.02,118.55,118.73,50826.0,106.8988,106.9078,106.4856,106.6473,50826.0
2015-11-04 12:00:00,118.77,119.14,118.67,118.9,56933.0,106.6832,107.0156,106.5934,106.8,56933.0
2015-11-04 12:30:00,118.84,118.93,118.6,118.74,61668.0,106.7461,106.8269,106.5305,106.6563,61668.0
2015-11-04 13:00:00,118.72,118.72,118.08,118.08,57636.0,106.6383,106.6383,106.0634,106.0634,57636.0
2015-11-04 13:30:00,118.11,118.29,118.01,118.24,85894.0,106.0904,106.2521,106.0005,106.2071,85894.0
2015-11-04 14:00:00,118.2,118.39,118.05,118.09,77062.0,106.1712,106.3419,106.0365,106.0724,77062.0
2015-11-04 14:30:00,118.1,118.39,118.08,118.24,84401.0,106.0814,106.3419,106.0634,106.2071,84401.0
2015-11-04 15:00:00,118.24,118.33,118.05,118.17,247123.0,106.2071,106.288,106.0365,106.1443,247123.0
2015-11-04 15:30:00,118.18,118.28,117.41,117.56,552044.0,106.1532,106.2431,105.4616,105.5963,552044.0
2015-11-05 09:30:00,117.2,118.53,116.97,118.35,100356.0,105.273,106.4676,105.0664,106.3059,100356.0
2015-11-05 10:00:00,118.36,118.5,117.95,117.99,74659.0,106.3149,106.4407,105.9467,105.9826,74659.0
2015-11-05 10:30:00,117.99,118.01,117.77,117.87,73801.0,105.9826,106.0005,105.785,105.8748,73801.0
2015-11-05 11:00:00,117.85,118.06,117.3,117.41,64146.0,105.8568,106.0455,105.3628,105.4616,64146.0
2015-11-05 11:30:00,117.43,117.7,117.33,117.6,66596.0,105.4796,105.7221,105.3897,105.6323,66596.0
2015-11-05 12:00:00,117.6,118.2,117.6,118.1,47158.0,105.6323,106.1712,105.6323,106.0814,47158.0
2015-11-05 12:30:00,118.13,118.35,118.03,118.33,38305.0,106.1083,106.3059,106.0185,106.288,38305.0
2015-11-05 13:00:00,118.35,118.36,117.84,117.84,37443.0,106.3059,106.3149,105.8478,105.8478,37443.0
2015-11-05 13:30:00,117.83,118.0,117.69,117.7,44417.0,105.8389,105.9916,105.7131,105.7221,44417.0
2015-11-05 14:00:00,117.68,117.87,117.55,117.57,60254.0,105.7041,105.8748,105.5874,105.6053,60254.0
2015-11-05 14:30:00,117.6,117.75,117.54,117.65,73765.0,105.6323,105.767,105.5784,105.6772,73765.0
2015-11-05 15:00:00,117.64,117.72,117.48,117.7,69128.0,105.6682,105.7401,105.5245,105.7221,69128.0
2015-11-05 15:30:00,117.69,117.78,117.51,117.66,226165.0,105.7131,105.794,105.5514,105.6862,226165.0
2015-11-06 09:30:00,116.94,117.91,116.64,117.17,74148.0,105.0394,105.9107,104.77,105.246,74148.0
2015-11-06 10:00:00,117.13,117.27,116.92,117.11,63950.0,105.2101,105.3359,105.0215,105.1921,63950.0
2015-11-06 10:30:00,117.11,117.73,117.11,117.38,34162.0,105.1921,105.749,105.1921,105.4347,34162.0
2015-11-06 11:00:00,117.45,117.48,117.03,117.18,24241.0,105.4975,105.5245,105.1203,105.255,24241.0
2015-11-06 11:30:00,117.2,117.57,117.17,117.46,33313.0,105.273,105.6053,105.246,105.5065,33313.0
2015-11-06 12:00:00,117.45,117.67,117.2,117.34,83163.0,105.4975,105.6951,105.273,105.3987,83163.0
2015-11-06 12:30:00,117.33,117.33,117.08,117.2,88394.0,105.3897,105.3897,105.1652,105.273,88394.0
2015-11-06 13:00:00,117.21,117.26,116.93,116.97,73960.0,105.282,105.3269,105.0305,105.0664,73960.0
2015-11-06 13:30:00,116.98,117.0,116.79,116.97,65250.0,105.0754,105.0933,104.9047,105.0664,65250.0
2015-11-06 14:00:00,116.95,117.12,116.82,116.87,82094.0,105.0484,105.2011,104.9316,104.9766,82094.0
2015-11-06 14:30:00,116.88,116.88,116.57,116.66,99879.0,104.9855,104.9855,104.7071,104.7879,99879.0
2015-11-06 15:00:00,116.66,117.01,116.54,117.0,149121.0,104.7879,105.1023,104.6801,105.0933,149121.0
2015-11-06 15:30:00,117.02,117.45,117.02,117.41,236273.0,105.1113,105.4975,105.1113,105.4616,236273.0
2015-11-09 09:30:00,117.21,117.63,116.95,116.95,55789.0,105.282,105.6592,105.0484,105.0484,55789.0
2015-11-09 10:00:00,117.0,117.05,116.11,116.27,63229.0,105.0933,105.1382,104.2939,104.4376,63229.0
2015-11-09 10:30:00,116.25,116.79,116.23,116.67,85190.0,104.4197,104.9047,104.4017,104.7969,85190.0
2015-11-09 11:00:00,116.64,116.77,115.98,116.04,32096.0,104.77,104.8867,104.1771,104.231,32096.0
2015-11-09 11:30:00,116.04,116.1,115.75,115.84,26135.0,104.231,104.2849,103.9705,104.0514,26135.0
2015-11-09 12:00:00,115.83,115.83,115.41,115.5,20526.0,104.0424,104.0424,103.6651,103.746,20526.0
2015-11-09 12:30:00,115.52,115.9,115.37,115.87,20864.0,103.7639,104.1053,103.6292,104.0783,20864.0
2015-11-09 13:00:00,115.9,115.93,115.46,115.73,26102.0,104.1053,104.1322,103.7101,103.9526,26102.0
2015-11-09 13:30:00,115.72,115.85,115.49,115.6,29101.0,103.9436,104.0604,103.737,103.8358,29101.0
2015-11-09 14:00:00,115.66,115.86,115.58,115.79,20635.0,103.8897,104.0693,103.8178,104.0065,20635.0
2015-11-09 14:30:00,115.82,115.89,115.42,115.67,44322.0,104.0334,104.0963,103.6741,103.8987,44322.0
2015-11-09 15:00:00,115.67,115.73,115.36,115.67,43552.0,103.8987,103.9526,103.6202,103.8987,43552.0
2015-11-09 15:30:00,115.72,116.3,115.71,115.98,128938.0,103.9436,104.4646,103.9346,104.1771,128938.0
2015-11-10 09:30:00,115.65,116.23,115.15,115.45,65638.0,103.8807,104.4017,103.4316,103.7011,65638.0
2015-11-10 10:00:00,115.47,115.49,114.53,114.77,62637.0,103.719,103.737,102.8747,103.0903,62637.0
2015-11-10 10:30:00,114.74,115.23,114.52,115.14,67350.0,103.0633,103.5035,102.8657,103.4226,67350.0
2015-11-10 11:00:00,115.09,115.25,115.02,115.11,72718.0,103.3777,103.5214,103.3148,103.3957,72718.0
2015-11-10 11:30:00,115.11,115.4,115.1,115.27,50456.0,103.3957,103.6562,103.3867,103.5394,50456.0
2015-11-10 12:00:00,115.28,115.88,115.19,115.66,32395.0,103.5484,104.0873,103.4675,103.8897,32395.0
2015-11-10 12:30:00,115.66,115.85,115.56,115.78,39607.0,103.8897,104.0604,103.7999,103.9975,39607.0
2015-11-10 13:00:00,115.77,115.78,115.35,115.63,44850.0,103.9885,103.9975,103.6112,103.8628,44850.0
2015-11-10 13:30:00,115.68,116.28,115.68,116.2,69325.0,103.9077,104.4466,103.9077,104.3747,69325.0
2015-11-10 14:00:00,116.17,116.18,116.02,116.13,27462.0,104.3478,104.3568,104.2131,104.3119,27462.0
2015-11-10 14:30:00,116.12,116.54,116.11,116.49,37085.0,104.3029,104.6801,104.2939,104.6352,37085.0
2015-11-10 15:00:00,116.51,116.75,116.46,116.58,43164.0,104.6532,104.8688,104.6083,104.7161,43164.0
2015-11-10 15:30:00,116.61,116.65,116.19,116.36,231804.0,104.743,104.7789,104.3658,104.5185,231804.0
2015-11-11 09:30:00,116.61,117.05,116.19,116.42,42824.0,104.743,105.1382,104.3658,104.5724,42824.0
2015-11-11 10:00:00,116.29,116.48,116.01,116.07,36335.0,104.4556,104.6262,104.2041,104.258,36335.0
2015-11-11 10:30:00,116.1,116.3,115.88,116.2,49546.0,104.2849,104.4646,104.0873,104.3747,49546.0
2015-11-11 11:00:00,116.21,116.39,116.15,116.24,41778.0,104.3837,104.5454,104.3298,104.4107,41778.0
2015-11-11 11:30:00,116.24,116.94,116.24,116.89,28108.0,104.4107,105.0394,104.4107,104.9945,28108.0
2015-11-11 12:00:00,116.89,117.22,116.78,117.13,16098.0,104.9945,105.2909,104.8957,105.2101,16098.0
2015-11-11 12:30:00,117.15,117.31,117.08,117.15,25473.0,105.2281,105.3718,105.1652,105.2281,25473.0
2015-11-11 13:00:00,117.15,117.27,117.03,117.13,57317.0,105.2281,105.3359,105.1203,105.2101,57317.0
2015-11-11 13:30:00,117.15,117.53,117.07,117.41,62386.0,105.2281,105.5694,105.1562,105.4616,62386.0
2015-11-11 14:00:00,117.41,117.54,117.26,117.54,19328.0,105.4616,105.5784,105.3269,105.5784,19328.0
2015-11-11 14:30:00,117.57,117.57,117.41,117.41,21189.0,105.6053,105.6053,105.4616,105.4616,21189.0
2015-11-11 15:00:00,117.4,117.67,117.36,117.67,32999.0,105.4526,105.6951,105.4167,105.6951,32999.0
2015-11-11 15:30:00,117.66,117.73,117.44,117.45,92947.0,105.6862,105.749,105.4886,105.4975,92947.0
2015-11-12 09:30:00,116.46,116.81,115.77,116.03,47905.0,104.6083,104.9227,103.9885,104.222,47905.0
2015-11-12 10:00:00,115.88,116.09,115.74,115.97,43398.0,104.0873,104.2759,103.9616,104.1682,43398.0
2015-11-12 10:30:00,115.96,116.46,115.83,116.42,45394.0,104.1592,104.6083,104.0424,104.5724,45394.0
2015-11-12 11:00:00,116.46,116.72,115.95,116.12,40053.0,104.6083,104.8418,104.1502,104.3029,40053.0
2015-11-12 11:30:00,116.11,116.24,115.93,115.98,46872.0,104.2939,104.4107,104.1322,104.1771,46872.0
2015-11-12 12:00:00,115.98,116.01,115.51,115.77,36639.0,104.1771,104.2041,103.755,103.9885,36639.0
2015-11-12 12:30:00,115.74,115.88,115.66,115.83,28817.0,103.9616,104.0873,103.8897,104.0424,28817.0
2015-11-12 13:00:00,115.81,116.05,115.77,116.0,24147.0,104.0244,104.24,103.9885,104.1951,24147.0
2015-11-12 13:30:00,116.01,116.07,115.76,115.94,26827.0,104.2041,104.258,103.9795,104.1412,26827.0
2015-11-12 14:00:00,115.86,115.86,115.43,115.65,29100.0,104.0693,104.0693,103.6831,103.8807,29100.0
2015-11-12 14:30:00,115.69,115.82,115.31,115.37,54125.0,103.9166,104.0334,103.5753,103.6292,54125.0
2015-11-12 15:00:00,115.39,115.57,115.32,115.51,50601.0,103.6472,103.8089,103.5843,103.755,50601.0
2015-11-12 15:30:00,115.5,115.58,115.13,115.17,109932.0,103.746,103.8178,103.4136,103.4496,109932.0
2015-11-13 09:30:00,114.83,115.52,114.32,115.11,66713.0,103.1442,103.7639,102.6861,103.3957,66713.0
2015-11-13 10:00:00,115.12,115.26,114.8,115.06,52164.0,103.4047,103.5304,103.1172,103.3508,52164.0
2015-11-13 10:30:00,115.02,115.95,114.96,115.95,31325.0,103.3148,104.1502,103.2609,104.1502,31325.0
2015-11-13 11:00:00,115.95,115.95,115.34,115.73,34420.0,104.1502,104.1502,103.6023,103.9526,34420.0
2015-11-13 11:30:00,115.66,116.36,115.66,116.35,28885.0,103.8897,104.5185,103.8897,104.5095,28885.0
2015-11-13 12:00:00,116.38,116.76,116.27,116.43,51277.0,104.5364,104.8778,104.4376,104.5813,51277.0
2015-11-13 12:30:00,116.45,116.5,116.22,116.34,23606.0,104.5993,104.6442,104.3927,104.5005,23606.0
2015-11-13 13:00:00,116.39,116.51,116.07,116.28,33537.0,104.5454,104.6532,104.258,104.4466,33537.0
2015-11-13 13:30:00,116.24,116.35,115.93,116.13,35001.0,104.4107,104.5095,104.1322,104.3119,35001.0
2015-11-13 14:00:00,116.12,116.34,115.99,116.16,40568.0,104.3029,104.5005,104.1861,104.3388,40568.0
2015-11-13 14:30:00,116.15,116.35,116.09,116.16,57263.0,104.3298,104.5095,104.2759,104.3388,57263.0
2015-11-13 15:00:00,116.16,116.63,116.15,116.36,62157.0,104.3388,104.761,104.3298,104.5185,62157.0
2015-11-13 15:30:00,116.34,116.59,116.21,116.4,181743.0,104.5005,104.7251,104.3837,104.5544,181743.0
2015-11-16 09:30:00,116.23,116.96,116.14,116.81,89450.0,104.4017,105.0574,104.3208,104.9227,89450.0
2015-11-16 10:00:00,116.85,116.89,116.15,116.47,56769.0,104.9586,104.9945,104.3298,104.6173,56769.0
2015-11-16 10:30:00,116.48,116.51,115.64,115.72,54459.0,104.6262,104.6532,103.8717,103.9436,54459.0
2015-11-16 11:00:00,115.73,115.95,115.54,115.59,38511.0,103.9526,104.1502,103.7819,103.8268,38511.0
2015-11-16 11:30:00,115.63,115.85,115.47,115.71,41637.0,103.8628,104.0604,103.719,103.9346,41637.0
2015-11-16 12:00:00,115.67,116.13,115.58,116.04,26059.0,103.8987,104.3119,103.8178,104.231,26059.0
2015-11-16 12:30:00,116.06,116.26,115.84,116.04,27971.0,104.249,104.4286,104.0514,104.231,27971.0
2015-11-16 13:00:00,116.03,116.51,115.99,116.35,30426.0,104.222,104.6532,104.1861,104.5095,30426.0
2015-11-16 13:30:00,116.35,116.48,116.26,116.32,31641.0,104.5095,104.6262,104.4286,104.4825,31641.0
2015-11-16 14:00:00,116.35,116.47,116.25,116.35,59347.0,104.5095,104.6173,104.4197,104.5095,59347.0
2015-11-16 14:30:00,116.33,116.61,116.25,116.32,53355.0,104.4915,104.743,104.4197,104.4825,53355.0
2015-11-16 15:00:00,116.33,116.85,116.33,116.72,47935.0,104.4915,104.9586,104.4915,104.8418,47935.0
2015-11-16 15:30:00,116.76,116.91,116.52,116.69,156261.0,104.8778,105.0125,104.6622,104.8149,156261.0
2015-11-17 09:30:00,116.69,116.99,116.08,116.35,74739.0,104.8149,105.0843,104.267,104.5095,74739.0
2015-11-17 10:00:00,116.32,117.01,116.28,116.99,49721.0,104.4825,105.1023,104.4466,105.0843,49721.0
2015-11-17 10:30:00,116.97,117.68,116.95,117.5,63887.0,105.0664,105.7041,105.0484,105.5424,63887.0
2015-11-17 11:00:00,117.55,117.59,117.14,117.29,38412.0,105.5874,105.6233,105.2191,105.3538,38412.0
2015-11-17 11:30:00,117.29,117.6,117.23,117.45,38235.0,105.3538,105.6323,105.2999,105.4975,38235.0
2015-11-17 12:00:00,117.46,117.96,117.43,117.81,43930.0,105.5065,105.9556,105.4796,105.8209,43930.0
2015-11-17 12:30:00,117.86,117.94,117.28,117.62,31300.0,105.8658,105.9377,105.3448,105.6502,31300.0
2015-11-17 13:00:00,117.6,117.75,117.04,117.14,27631.0,105.6323,105.767,105.1293,105.2191,27631.0
2015-11-17 13:30:00,117.12,117.21,116.94,117.14,30826.0,105.2011,105.282,105.0394,105.2191,30826.0
2015-11-17 14:00:00,117.1,117.84,117.0,117.08,66948.0,105.1832,105.8478,105.0933,105.1652,66948.0
2015-11-17 14:30:00,117.1,117.37,116.66,116.79,102765.0,105.1832,105.4257,104.7879,104.9047,102765.0
2015-11-17 15:00:00,116.78,116.84,116.41,116.62,73230.0,104.8957,104.9496,104.5634,104.752,73230.0
2015-11-17 15:30:00,116.63,116.97,116.5,116.75,133779.0,104.761,105.0664,104.6442,104.8688,133779.0
2015-11-18 09:30:00,116.71,116.98,116.34,116.5,101036.0,104.8328,105.0754,104.5005,104.6442,101036.0
2015-11-18 10:00:00,116.39,116.86,116.38,116.73,42742.0,104.5454,104.9676,104.5364,104.8508,42742.0
2015-11-18 10:30:00,116.72,116.82,116.32,116.72,48946.0,104.8418,104.9316,104.4825,104.8418,48946.0
2015-11-18 11:00:00,116.7,116.82,116.48,116.79,40749.0,104.8239,104.9316,104.6262,104.9047,40749.0
2015-11-18 11:30:00,116.78,116.88,116.68,116.76,63669.0,104.8957,104.9855,104.8059,104.8778,63669.0
2015-11-18 12:00:00,116.71,117.0,116.66,116.93,32806.0,104.8328,105.0933,104.7879,105.0305,32806.0
2015-11-18 12:30:00,116.9,116.99,116.71,116.89,27114.0,105.0035,105.0843,104.8328,104.9945,27114.0
2015-11-18 13:00:00,116.9,117.39,116.87,117.24,36822.0,105.0035,105.4436,104.9766,105.3089,36822.0
2015-11-18 13:30:00,117.27,117.51,117.14,117.31,44716.0,105.3359,105.5514,105.2191,105.3718,44716.0
2015-11-18 14:00:00,117.27,117.95,117.16,117.53,42107.0,105.3359,105.9467,105.237,105.5694,42107.0
2015-11-18 14:30:00,117.56,117.96,117.42,117.96,38231.0,105.5963,105.9556,105.4706,105.9556,38231.0
2015-11-18 15:00:00,117.93,118.14,117.83,118.0,48588.0,105.9287,106.1173,105.8389,105.9916,48588.0
2015-11-18 15:30:00,118.0,118.44,117.99,118.3,140771.0,105.9916,106.3868,105.9826,106.261,140771.0
2015-11-19 09:30:00,118.02,118.47,117.62,118.09,65806.0,106.0095,106.4137,105.6502,106.0724,65806.0
2015-11-19 10:00:00,118.02,118.35,117.88,118.01,68530.0,106.0095,106.3059,105.8838,106.0005,68530.0
2015-11-19 10:30:00,118.0,118.08,117.78,118.02,31318.0,105.9916,106.0634,105.794,106.0095,31318.0
2015-11-19 11:00:00,118.0,118.31,117.89,118.11,32191.0,105.9916,106.27,105.8928,106.0904,32191.0
2015-11-19 11:30:00,118.11,118.17,117.47,117.53,27859.0,106.0904,106.1443,105.5155,105.5694,27859.0
2015-11-19 12:00:00,117.54,117.6,117.43,117.52,26166.0,105.5784,105.6323,105.4796,105.5604,26166.0
2015-11-19 12:30:00,117.54,118.04,117.54,118.01,31875.0,105.5784,106.0275,105.5784,106.0005,31875.0
2015-11-19 13:00:00,118.01,118.1,117.92,118.07,26284.0,106.0005,106.0814,105.9197,106.0544,26284.0
2015-11-19 13:30:00,118.05,118.08,117.88,118.0,27847.0,106.0365,106.0634,105.8838,105.9916,27847.0
2015-11-19 14:00:00,118.01,118.01,117.86,117.94,22833.0,106.0005,106.0005,105.8658,105.9377,22833.0
2015-11-19 14:30:00,117.94,118.17,117.84,118.06,34000.0,105.9377,106.1443,105.8478,106.0455,34000.0
2015-11-19 15:00:00,118.05,118.11,117.88,118.02,47673.0,106.0365,106.0904,105.8838,106.0095,47673.0
2015-11-19 15:30:00,117.97,118.01,117.83,117.91,103562.0,105.9646,106.0005,105.8389,105.9107,103562.0
2015-11-20 09:30:00,118.37,118.57,118.2,118.36,118104.0,106.3239,106.5036,106.1712,106.3149,118104.0
2015-11-20 10:00:00,118.45,118.68,118.24,118.66,41831.0,106.3958,106.6024,106.2071,106.5844,41831.0
2015-11-20 10:30:00,118.68,118.71,118.37,118.43,37472.0,106.6024,106.6293,106.3239,106.3778,37472.0
2015-11-20 11:00:00,118.37,118.76,118.36,118.55,41900.0,106.3239,106.6742,106.3149,106.4856,41900.0
2015-11-20 11:30:00,118.55,118.6,118.25,118.36,34207.0,106.4856,106.5305,106.2161,106.3149,34207.0
2015-11-20 12:00:00,118.33,118.47,118.24,118.26,29686.0,106.288,106.4137,106.2071,106.2251,29686.0
2015-11-20 12:30:00,118.23,118.44,118.17,118.22,25499.0,106.1982,106.3868,106.1443,106.1892,25499.0
2015-11-20 13:00:00,118.26,118.38,118.14,118.15,27977.0,106.2251,106.3329,106.1173,106.1263,27977.0
2015-11-20 13:30:00,118.15,118.24,118.03,118.11,32860.0,106.1263,106.2071,106.0185,106.0904,32860.0
2015-11-20 14:00:00,118.09,118.28,118.09,118.09,41463.0,106.0724,106.2431,106.0724,106.0724,41463.0
2015-11-20 14:30:00,118.1,118.16,117.93,117.95,65917.0,106.0814,106.1353,105.9287,105.9467,65917.0
2015-11-20 15:00:00,117.95,118.04,117.87,117.97,56170.0,105.9467,106.0275,105.8748,105.9646,56170.0
2015-11-20 15:30:00,117.96,118.12,117.9,118.11,157951.0,105.9556,106.0994,105.9017,106.0904,157951.0
2015-11-23 09:30:00,118.07,119.9,118.07,119.41,188258.0,106.0544,107.6982,106.0544,107.2581,188258.0
2015-11-23 10:00:00,119.37,120.27,119.02,120.18,119145.0,107.2221,108.0306,106.9078,107.9497,119145.0
2015-11-23 10:30:00,120.2,120.77,119.97,120.44,95254.0,107.9677,108.4797,107.7611,108.1833,95254.0
2015-11-23 11:00:00,120.42,120.72,120.34,120.55,60916.0,108.1653,108.4348,108.0934,108.2821,60916.0
2015-11-23 11:30:00,120.58,120.67,120.27,120.31,146690.0,108.309,108.3898,108.0306,108.0665,146690.0
2015-11-23 12:00:00,120.31,120.37,120.12,120.23,63102.0,108.0665,108.1204,107.8958,107.9946,63102.0
2015-11-23 12:30:00,120.21,120.49,120.13,120.42,52632.0,107.9767,108.2282,107.9048,108.1653,52632.0
2015-11-23 13:00:00,120.43,120.6,120.21,120.28,82376.0,108.1743,108.327,107.9767,108.0395,82376.0
2015-11-23 13:30:00,120.25,120.29,120.02,120.06,82307.0,108.0126,108.0485,107.806,107.8419,82307.0
2015-11-23 14:00:00,120.06,120.06,119.61,119.75,65470.0,107.8419,107.8419,107.4377,107.5635,65470.0
2015-11-23 14:30:00,119.72,119.75,119.34,119.53,91680.0,107.5365,107.5635,107.1952,107.3659,91680.0
2015-11-23 15:00:00,119.55,119.68,119.47,119.58,76121.0,107.3838,107.5006,107.312,107.4108,76121.0
2015-11-23 15:30:00,119.59,119.68,119.45,119.55,183525.0,107.4198,107.5006,107.294,107.3838,183525.0
2015-11-24 09:30:00,119.47,119.48,118.79,119.04,120483.0,107.312,107.3209,106.7012,106.9257,120483.0
2015-11-24 10:00:00,118.97,119.27,118.91,119.03,52982.0,106.8629,107.1323,106.809,106.9167,52982.0
2015-11-24 10:30:00,118.98,119.24,118.95,119.05,42157.0,106.8718,107.1054,106.8449,106.9347,42157.0
2015-11-24 11:00:00,119.09,119.46,119.01,119.33,45374.0,106.9706,107.303,106.8988,107.1862,45374.0
2015-11-24 11:30:00,119.38,119.84,119.38,119.72,33917.0,107.2311,107.6443,107.2311,107.5365,33917.0
2015-11-24 12:00:00,119.72,119.97,119.5,119.77,28342.0,107.5365,107.7611,107.3389,107.5814,28342.0
2015-11-24 12:30:00,119.73,119.87,119.56,119.56,29791.0,107.5455,107.6713,107.3928,107.3928,29791.0
2015-11-24 13:00:00,119.57,120.22,119.57,120.22,31697.0,107.4018,107.9856,107.4018,107.9856,31697.0
2015-11-24 13:30:00,120.2,120.25,120.12,120.22,44302.0,107.9677,108.0126,107.8958,107.9856,44302.0
2015-11-24 14:00:00,120.24,120.4,119.88,119.93,97304.0,108.0036,108.1473,107.6802,107.7252,97304.0
2015-11-24 14:30:00,119.97,120.05,119.9,120.02,40217.0,107.7611,107.8329,107.6982,107.806,40217.0
2015-11-24 15:00:00,120.01,120.03,119.85,119.86,60446.0,107.797,107.815,107.6533,107.6623,60446.0
2015-11-24 15:30:00,119.86,119.95,119.66,119.76,119123.0,107.6623,107.7431,107.4826,107.5725,119123.0
2015-11-25 09:30:00,119.86,119.97,118.96,119.61,70608.0,107.6623,107.7611,106.8539,107.4377,70608.0
2015-11-25 10:00:00,119.64,119.92,119.47,119.9,46043.0,107.4647,107.7162,107.312,107.6982,46043.0
2015-11-25 10:30:00,119.87,120.03,119.54,119.72,63306.0,107.6713,107.815,107.3748,107.5365,63306.0
2015-11-25 11:00:00,119.69,119.73,119.01,119.2,99336.0,107.5096,107.5455,106.8988,107.0694,99336.0
2015-11-25 11:30:00,119.21,119.42,119.16,119.16,32726.0,107.0784,107.2671,107.0335,107.0335,32726.0
2015-11-25 12:00:00,119.16,120.1,119.15,120.1,115346.0,107.0335,107.8779,107.0245,107.8779,115346.0
2015-11-25 12:30:00,120.02,120.16,119.44,119.51,60603.0,107.806,107.9317,107.285,107.3479,60603.0
2015-11-25 13:00:00,119.49,119.52,119.07,119.12,26246.0,107.3299,107.3569,106.9527,106.9976,26246.0
2015-11-25 13:30:00,119.1,119.16,118.98,119.1,21477.0,106.9796,107.0335,106.8718,106.9796,21477.0
2015-11-25 14:00:00,119.12,119.34,119.04,119.27,37777.0,106.9976,107.1952,106.9257,107.1323,37777.0
2015-11-25 14:30:00,119.27,119.31,119.08,119.18,33427.0,107.1323,107.1683,106.9617,107.0515,33427.0
2015-11-25 15:00:00,119.24,119.36,119.19,119.25,36984.0,107.1054,107.2132,107.0605,107.1144,36984.0
2015-11-25 15:30:00,119.23,119.23,118.99,119.03,82577.0,107.0964,107.0964,106.8808,106.9167,82577.0
2015-11-27 09:30:00,118.78,119.36,118.05,118.56,70479.0,106.6922,107.2132,106.0365,106.4946,70479.0
2015-11-27 10:00:00,118.53,118.78,118.17,118.73,45529.0,106.4676,106.6922,106.1443,106.6473,45529.0
2015-11-27 10:30:00,118.73,119.02,118.66,118.96,26697.0,106.6473,106.9078,106.5844,106.8539,26697.0
2015-11-27 11:00:00,118.97,119.15,118.91,119.03,25705.0,106.8629,107.0245,106.809,106.9167,25705.0
2015-11-27 11:30:00,119.03,119.11,118.7,118.85,25142.0,106.9167,106.9886,106.6203,106.7551,25142.0
2015-11-27 12:00:00,118.86,119.2,118.81,119.19,32020.0,106.764,107.0694,106.7191,107.0605,32020.0
2015-11-27 12:30:00,119.21,119.21,118.83,118.93,59305.0,107.0784,107.0784,106.7371,106.8269,59305.0
2015-11-30 09:30:00,119.15,119.19,118.13,118.45,140867.0,107.0245,107.0605,106.1083,106.3958,140867.0
2015-11-30 10:00:00,118.55,118.99,118.23,118.84,109439.0,106.4856,106.8808,106.1982,106.7461,109439.0
2015-11-30 10:30:00,118.84,118.93,118.57,118.67,70325.0,106.7461,106.8269,106.5036,106.5934,70325.0
2015-11-30 11:00:00,118.67,118.69,118.49,118.56,69537.0,106.5934,106.6113,106.4317,106.4946,69537.0
2015-11-30 11:30:00,118.59,118.67,118.48,118.49,55414.0,106.5215,106.5934,106.4227,106.4317,55414.0
2015-11-30 12:00:00,118.53,118.61,118.41,118.52,51812.0,106.4676,106.5395,106.3598,106.4586,51812.0
2015-11-30 12:30:00,118.5,118.52,118.09,118.13,39472.0,106.4407,106.4586,106.0724,106.1083,39472.0
2015-11-30 13:00:00,118.11,118.28,118.08,118.24,41669.0,106.0904,106.2431,106.0634,106.2071,41669.0
2015-11-30 13:30:00,118.24,118.85,118.15,118.8,27348.0,106.2071,106.7551,106.1263,106.7102,27348.0
2015-11-30 14:00:00,118.8,119.14,118.78,119.03,54460.0,106.7102,107.0156,106.6922,106.9167,54460.0
2015-11-30 14:30:00,119.03,119.33,119.01,119.23,52898.0,106.9167,107.1862,106.8988,107.0964,52898.0
2015-11-30 15:00:00,119.23,119.27,118.87,118.99,73589.0,107.0964,107.1323,106.773,106.8808,73589.0
2015-11-30 15:30:00,118.99,119.3,118.96,119.17,310281.0,106.8808,107.1593,106.8539,107.0425,310281.0
2015-12-01 09:30:00,119.5,119.79,118.82,119.18,85224.0,107.3389,107.5994,106.7281,107.0515,85224.0
2015-12-01 10:00:00,119.19,119.49,119.0,119.42,58914.0,107.0605,107.3299,106.8898,107.2671,58914.0
2015-12-01 10:30:00,119.34,119.49,119.09,119.35,31756.0,107.1952,107.3299,106.9706,107.2042,31756.0
2015-12-01 11:00:00,119.32,119.43,119.11,119.17,43454.0,107.1772,107.276,106.9886,107.0425,43454.0
2015-12-01 11:30:00,119.18,119.34,118.92,118.94,20459.0,107.0515,107.1952,106.8179,106.8359,20459.0
2015-12-01 12:00:00,119.08,119.23,119.03,119.07,30443.0,106.9617,107.0964,106.9167,106.9527,30443.0
2015-12-01 12:30:00,119.08,119.25,118.92,119.19,25477.0,106.9617,107.1144,106.8179,107.0605,25477.0
2015-12-01 13:00:00,119.2,119.2,118.88,118.97,30743.0,107.0694,107.0694,106.782,106.8629,30743.0
2015-12-01 13:30:00,118.98,119.25,118.87,119.16,29526.0,106.8718,107.1144,106.773,107.0335,29526.0
2015-12-01 14:00:00,119.15,119.47,119.14,119.4,37951.0,107.0245,107.312,107.0156,107.2491,37951.0
2015-12-01 14:30:00,119.38,119.55,119.33,119.44,23638.0,107.2311,107.3838,107.1862,107.285,23638.0
2015-12-01 15:00:00,119.43,119.59,119.38,119.51,67276.0,107.276,107.4198,107.2311,107.3479,67276.0
2015-12-01 15:30:00,119.52,119.77,119.46,119.64,175653.0,107.3569,107.5814,107.303,107.4647,175653.0
2015-12-02 09:30:00,119.33,119.57,119.01,119.41,33801.0,107.1862,107.4018,106.8988,107.2581,33801.0
2015-12-02 10:00:00,119.41,119.78,119.23,119.34,46110.0,107.2581,107.5904,107.0964,107.1952,46110.0
2015-12-02 10:30:00,119.32,119.71,119.3,119.51,16261.0,107.1772,107.5275,107.1593,107.3479,16261.0
2015-12-02 11:00:00,119.45,119.65,119.33,119.56,19018.0,107.294,107.4736,107.1862,107.3928,19018.0
2015-12-02 11:30:00,119.55,119.65,119.36,119.48,26134.0,107.3838,107.4736,107.2132,107.3209,26134.0
2015-12-02 12:00:00,119.46,119.53,119.25,119.53,30981.0,107.303,107.3659,107.1144,107.3659,30981.0
2015-12-02 12:30:00,119.57,119.61,119.36,119.44,28942.0,107.4018,107.4377,107.2132,107.285,28942.0
2015-12-02 13:00:00,119.4,119.5,119.27,119.44,25775.0,107.2491,107.3389,107.1323,107.285,25775.0
2015-12-02 13:30:00,119.45,119.52,119.3,119.39,42796.0,107.294,107.3569,107.1593,107.2401,42796.0
2015-12-02 14:00:00,119.35,119.37,118.8,118.8,32304.0,107.2042,107.2221,106.7102,106.7102,32304.0
2015-12-02 14:30:00,118.78,118.82,118.5,118.55,30684.0,106.6922,106.7281,106.4407,106.4856,30684.0
2015-12-02 15:00:00,118.58,119.07,118.54,118.94,44650.0,106.5125,106.9527,106.4766,106.8359,44650.0
2015-12-02 15:30:00,118.95,119.02,118.46,118.66,186420.0,106.8449,106.9078,106.4048,106.5844,186420.0
2015-12-03 09:30:00,118.97,119.49,118.18,118.19,98668.0,106.8629,107.3299,106.1532,106.1622,98668.0
2015-12-03 10:00:00,118.14,118.32,117.77,118.29,52929.0,106.1173,106.279,105.785,106.2521,52929.0
2015-12-03 10:30:00,118.29,118.89,118.19,118.68,80026.0,106.2521,106.791,106.1622,106.6024,80026.0
2015-12-03 11:00:00,118.64,118.9,118.33,118.44,42872.0,106.5664,106.8,106.288,106.3868,42872.0
2015-12-03 11:30:00,118.45,118.74,118.29,118.69,30342.0,106.3958,106.6563,106.2521,106.6113,30342.0
2015-12-03 12:00:00,118.71,118.74,118.03,118.18,38714.0,106.6293,106.6563,106.0185,106.1532,38714.0
2015-12-03 12:30:00,118.15,118.57,118.03,118.36,24919.0,106.1263,106.5036,106.0185,106.3149,24919.0
2015-12-03 13:00:00,118.36,118.84,118.3,118.79,43254.0,106.3149,106.7461,106.261,106.7012,43254.0
2015-12-03 13:30:00,118.77,118.84,118.1,118.11,64243.0,106.6832,106.7461,106.0814,106.0904,64243.0
2015-12-03 14:00:00,118.04,118.19,117.68,117.73,49098.0,106.0275,106.1622,105.7041,105.749,49098.0
2015-12-03 14:30:00,117.73,118.22,117.38,118.12,121887.0,105.749,106.1892,105.4347,106.0994,121887.0
2015-12-03 15:00:00,118.12,118.24,117.57,117.66,65852.0,106.0994,106.2071,105.6053,105.6862,65852.0
2015-12-03 15:30:00,117.62,117.95,117.44,117.93,130086.0,105.6502,105.9467,105.4886,105.9287,130086.0
2015-12-04 09:30:00,118.21,118.74,117.9,118.45,142028.0,106.1802,106.6563,105.9017,106.3958,142028.0
2015-12-04 10:00:00,118.46,118.81,118.31,118.61,80930.0,106.4048,106.7191,106.27,106.5395,80930.0
2015-12-04 10:30:00,118.61,118.81,118.51,118.75,96579.0,106.5395,106.7191,106.4497,106.6652,96579.0
2015-12-04 11:00:00,118.76,118.79,118.18,118.21,111322.0,106.6742,106.7012,106.1532,106.1802,111322.0
2015-12-04 11:30:00,118.19,118.37,117.95,118.13,66354.0,106.1622,106.3239,105.9467,106.1083,66354.0
2015-12-04 12:00:00,118.15,118.36,118.08,118.25,32686.0,106.1263,106.3149,106.0634,106.2161,32686.0
2015-12-04 12:30:00,118.25,118.57,118.25,118.54,69979.0,106.2161,106.5036,106.2161,106.4766,69979.0
2015-12-04 13:00:00,118.55,119.01,118.49,118.91,56869.0,106.4856,106.8988,106.4317,106.809,56869.0
2015-12-04 13:30:00,118.92,119.07,118.71,119.06,39250.0,106.8179,106.9527,106.6293,106.9437,39250.0
2015-12-04 14:00:00,119.04,119.17,118.96,119.06,39600.0,106.9257,107.0425,106.8539,106.9437,39600.0
2015-12-04 14:30:00,119.06,119.4,119.0,119.26,82101.0,106.9437,107.2491,106.8898,107.1233,82101.0
2015-12-04 15:00:00,119.27,119.29,119.05,119.12,106246.0,107.1323,107.1503,106.9347,106.9976,106246.0
2015-12-04 15:30:00,119.1,119.24,118.95,119.21,154848.0,106.9796,107.1054,106.8449,107.0784,154848.0
2015-12-07 09:30:00,118.61,119.49,118.27,118.28,75314.0,106.5395,107.3299,106.2341,106.2431,75314.0
2015-12-07 10:00:00,118.26,118.52,118.11,118.15,42693.0,106.2251,106.4586,106.0904,106.1263,42693.0
2015-12-07 10:30:00,118.21,118.35,117.88,118.14,29929.0,106.1802,106.3059,105.8838,106.1173,29929.0
2015-12-07 11:00:00,118.13,118.31,117.73,117.77,45413.0,106.1083,106.27,105.749,105.785,45413.0
2015-12-07 11:30:00,117.82,118.19,117.82,117.96,25780.0,105.8299,106.1622,105.8299,105.9556,25780.0
2015-12-07 12:00:00,117.94,118.06,117.76,117.9,38761.0,105.9377,106.0455,105.776,105.9017,38761.0
2015-12-07 12:30:00,117.9,117.9,117.56,117.64,21252.0,105.9017,105.9017,105.5963,105.6682,21252.0
2015-12-07 13:00:00,117.64,118.07,117.55,117.97,41837.0,105.6682,106.0544,105.5874,105.9646,41837.0
2015-12-07 13:30:00,117.95,118.03,117.83,117.99,47397.0,105.9467,106.0185,105.8389,105.9826,47397.0
2015-12-07 14:00:00,117.99,118.17,117.89,118.05,47105.0,105.9826,106.1443,105.8928,106.0365,47105.0
2015-12-07 14:30:00,118.07,118.2,117.96,117.99,39512.0,106.0544,106.1712,105.9556,105.9826,39512.0
2015-12-07 15:00:00,117.99,118.1,117.74,118.05,59584.0,105.9826,106.0814,105.758,106.0365,59584.0
2015-12-07 15:30:00,118.04,118.51,117.94,118.38,90037.0,106.0275,106.4497,105.9377,106.3329,90037.0
2015-12-08 09:30:00,117.06,117.87,116.95,117.12,94564.0,105.1472,105.8748,105.0484,105.2011,94564.0
2015-12-08 10:00:00,117.12,117.38,116.74,116.85,53685.0,105.2011,105.4347,104.8598,104.9586,53685.0
2015-12-08 10:30:00,116.8,117.26,116.71,117.19,66478.0,104.9137,105.3269,104.8328,105.264,66478.0
2015-12-08 11:00:00,117.23,117.65,117.07,117.11,71274.0,105.2999,105.6772,105.1562,105.1921,71274.0
2015-12-08 11:30:00,117.07,117.14,116.91,117.05,27229.0,105.1562,105.2191,105.0125,105.1382,27229.0
2015-12-08 12:00:00,117.02,117.06,116.82,116.9,35075.0,105.1113,105.1472,104.9316,105.0035,35075.0
2015-12-08 12:30:00,116.9,116.99,116.78,116.92,29403.0,105.0035,105.0843,104.8957,105.0215,29403.0
2015-12-08 13:00:00,116.94,117.05,116.63,116.78,30788.0,105.0394,105.1382,104.761,104.8957,30788.0
2015-12-08 13:30:00,116.85,116.89,116.71,116.84,18024.0,104.9586,104.9945,104.8328,104.9496,18024.0
2015-12-08 14:00:00,116.85,117.11,116.84,116.91,38040.0,104.9586,105.1921,104.9496,105.0125,38040.0
2015-12-08 14:30:00,116.89,116.99,116.72,116.81,36990.0,104.9945,105.0843,104.8418,104.9227,36990.0
2015-12-08 15:00:00,116.85,116.87,116.46,116.46,42700.0,104.9586,104.9766,104.6083,104.6083,42700.0
2015-12-08 15:30:00,116.44,116.55,116.3,116.39,160275.0,104.5903,104.6891,104.4646,104.5454,160275.0
2015-12-09 09:30:00,116.84,118.65,116.84,117.77,134804.0,104.9496,106.5754,104.9496,105.785,134804.0
2015-12-09 10:00:00,117.74,118.96,117.65,118.65,62629.0,105.758,106.8539,105.6772,106.5754,62629.0
2015-12-09 10:30:00,118.67,119.28,118.67,119.01,58332.0,106.5934,107.1413,106.5934,106.8988,58332.0
2015-12-09 11:00:00,119.02,119.06,118.25,118.31,41837.0,106.9078,106.9437,106.2161,106.27,41837.0
2015-12-09 11:30:00,118.32,118.46,117.54,117.57,52333.0,106.279,106.4048,105.5784,105.6053,52333.0
2015-12-09 12:00:00,117.65,117.88,116.97,117.04,27704.0,105.6772,105.8838,105.0664,105.1293,27704.0
2015-12-09 12:30:00,117.01,117.14,116.45,116.83,54704.0,105.1023,105.2191,104.5993,104.9406,54704.0
2015-12-09 13:00:00,116.85,117.15,116.72,116.98,28741.0,104.9586,105.2281,104.8418,105.0754,28741.0
2015-12-09 13:30:00,116.97,117.32,116.81,117.15,20905.0,105.0664,105.3808,104.9227,105.2281,20905.0
2015-12-09 14:00:00,117.15,117.21,116.8,116.9,27914.0,105.2281,105.282,104.9137,105.0035,27914.0
2015-12-09 14:30:00,116.87,116.98,116.54,116.55,37751.0,104.9766,105.0754,104.6801,104.6891,37751.0
2015-12-09 15:00:00,116.53,117.03,116.53,117.0,46388.0,104.6712,105.1203,104.6712,105.0933,46388.0
2015-12-09 15:30:00,117.05,117.16,116.81,116.94,190647.0,105.1382,105.237,104.9227,105.0394,190647.0
2015-12-10 09:30:00,116.69,117.29,116.53,116.73,61668.0,104.8149,105.3538,104.6712,104.8508,61668.0
2015-12-10 10:00:00,116.72,116.88,115.89,115.9,65068.0,104.8418,104.9855,104.0963,104.1053,65068.0
2015-12-10 10:30:00,115.88,116.71,115.71,116.4,55338.0,104.0873,104.8328,103.9346,104.5544,55338.0
2015-12-10 11:00:00,116.37,116.49,116.05,116.05,44135.0,104.5274,104.6352,104.24,104.24,44135.0
2015-12-10 11:30:00,116.04,116.05,115.63,115.84,63015.0,104.231,104.24,103.8628,104.0514,63015.0
2015-12-10 12:00:00,115.85,116.18,115.67,116.18,35997.0,104.0604,104.3568,103.8987,104.3568,35997.0
2015-12-10 12:30:00,116.15,116.44,116.02,116.44,33949.0,104.3298,104.5903,104.2131,104.5903,33949.0
2015-12-10 13:00:00,116.45,116.61,116.32,116.44,30505.0,104.5993,104.743,104.4825,104.5903,30505.0
2015-12-10 13:30:00,116.43,116.72,116.41,116.65,27499.0,104.5813,104.8418,104.5634,104.7789,27499.0
2015-12-10 14:00:00,116.65,117.07,116.56,117.07,37981.0,104.7789,105.1562,104.6981,105.1562,37981.0
2015-12-10 14:30:00,117.08,117.08,116.54,116.63,40906.0,105.1652,105.1652,104.6801,104.761,40906.0
2015-12-10 15:00:00,116.65,116.7,115.94,116.26,55433.0,104.7789,104.8239,104.1412,104.4286,55433.0
2015-12-10 15:30:00,116.28,116.33,115.84,115.97,138192.0,104.4466,104.4915,104.0514,104.1682,138192.0
2015-12-11 09:30:00,114.12,114.28,112.96,113.15,171752.0,102.8256,102.9698,101.7804,101.9516,171752.0
2015-12-11 10:00:00,113.11,113.95,112.93,113.83,69981.0,101.9156,102.6725,101.7534,102.5643,69981.0
2015-12-11 10:30:00,113.88,114.11,113.51,113.55,71995.0,102.6094,102.8166,102.276,102.3121,71995.0
2015-12-11 11:00:00,113.54,113.87,113.45,113.57,47747.0,102.303,102.6004,102.2219,102.3301,47747.0
2015-12-11 11:30:00,113.55,113.61,113.34,113.35,44769.0,102.3121,102.3661,102.1228,102.1318,44769.0
2015-12-11 12:00:00,113.33,113.38,112.68,112.79,81980.0,102.1138,102.1589,101.5282,101.6273,81980.0
2015-12-11 12:30:00,112.81,112.98,112.57,112.64,77520.0,101.6453,101.7985,101.429,101.4921,77520.0
2015-12-11 13:00:00,112.68,112.97,112.65,112.66,58530.0,101.5282,101.7895,101.5011,101.5101,58530.0
2015-12-11 13:30:00,112.65,112.94,112.61,112.88,42872.0,101.5011,101.7624,101.4651,101.7084,42872.0
2015-12-11 14:00:00,112.93,113.28,112.87,113.05,47737.0,101.7534,102.0688,101.6994,101.8615,47737.0
2015-12-11 14:30:00,113.08,113.08,112.82,112.85,41394.0,101.8886,101.8886,101.6543,101.6813,41394.0
2015-12-11 15:00:00,112.85,112.91,112.21,112.5,86475.0,101.6813,101.7354,101.1047,101.366,86475.0
2015-12-11 15:30:00,112.5,112.54,112.19,112.39,206389.0,101.366,101.402,101.0866,101.2669,206389.0
2015-12-14 09:30:00,112.17,112.91,112.06,112.32,89206.0,101.0686,101.7354,100.9695,101.2038,89206.0
2015-12-14 10:00:00,112.3,112.81,111.78,111.83,95409.0,101.1858,101.6453,100.7172,100.7623,95409.0
2015-12-14 10:30:00,111.84,112.33,111.77,112.29,83904.0,100.7713,101.2128,100.7082,101.1768,83904.0
2015-12-14 11:00:00,112.27,112.28,111.9,112.24,85935.0,101.1587,101.1677,100.8254,101.1317,85935.0
2015-12-14 11:30:00,112.18,112.4,111.84,112.4,52241.0,101.0776,101.2759,100.7713,101.2759,52241.0
2015-12-14 12:00:00,112.4,113.53,112.29,113.45,87647.0,101.2759,102.294,101.1768,102.2219,87647.0
2015-12-14 12:30:00,113.48,113.9,113.23,113.9,57988.0,102.249,102.6274,102.0237,102.6274,57988.0
2015-12-14 13:00:00,113.84,113.94,113.18,113.26,55162.0,102.5734,102.6635,101.9787,102.0508,55162.0
2015-12-14 13:30:00,113.26,113.35,112.9,113.1,41057.0,102.0508,102.1318,101.7264,101.9066,41057.0
2015-12-14 14:00:00,113.12,113.36,112.93,113.01,57392.0,101.9246,102.1409,101.7534,101.8255,57392.0
2015-12-14 14:30:00,112.98,113.49,112.87,113.32,43980.0,101.7985,102.258,101.6994,102.1048,43980.0
2015-12-14 15:00:00,113.3,113.3,112.87,113.03,65249.0,102.0868,102.0868,101.6994,101.8435,65249.0
2015-12-14 15:30:00,113.03,113.69,113.02,113.65,174710.0,101.8435,102.4382,101.8345,102.4022,174710.0
2015-12-15 09:30:00,114.55,114.96,113.85,114.54,97571.0,103.2131,103.5825,102.5824,103.2041,97571.0
2015-12-15 10:00:00,114.58,114.7,114.18,114.34,49120.0,103.2401,103.3482,102.8797,103.0239,49120.0
2015-12-15 10:30:00,114.35,114.74,114.03,114.41,40742.0,103.0329,103.3843,102.7445,103.0869,40742.0
2015-12-15 11:00:00,114.32,114.51,114.06,114.31,28503.0,103.0058,103.177,102.7716,102.9968,28503.0
2015-12-15 11:30:00,114.33,114.37,113.91,114.29,48118.0,103.0149,103.0509,102.6364,102.9788,48118.0
2015-12-15 12:00:00,114.33,114.94,114.23,114.84,54508.0,103.0149,103.5645,102.9248,103.4744,54508.0
2015-12-15 12:30:00,114.81,115.22,114.81,115.13,39306.0,103.4474,103.8168,103.4474,103.7357,39306.0
2015-12-15 13:00:00,115.16,115.21,114.72,114.85,56060.0,103.7627,103.8078,103.3663,103.4834,56060.0
2015-12-15 13:30:00,114.83,115.13,114.8,115.02,42260.0,103.4654,103.7357,103.4383,103.6366,42260.0
2015-12-15 14:00:00,115.02,115.13,114.9,115.09,37032.0,103.6366,103.7357,103.5284,103.6996,37032.0
2015-12-15 14:30:00,115.1,115.21,115.07,115.15,54092.0,103.7086,103.8078,103.6816,103.7537,54092.0
2015-12-15 15:00:00,115.15,115.16,114.72,114.77,65279.0,103.7537,103.7627,103.3663,103.4113,65279.0
2015-12-15 15:30:00,114.75,115.07,114.6,115.04,255846.0,103.3933,103.6816,103.2581,103.6546,255846.0
2015-12-16 09:30:00,115.67,117.02,115.16,116.75,97843.0,104.2222,105.4386,103.7627,105.1953,97843.0
2015-12-16 10:00:00,116.79,117.16,116.5,116.85,79687.0,105.2314,105.5648,104.9701,105.2855,79687.0
2015-12-16 10:30:00,116.82,116.88,116.46,116.7,87088.0,105.2584,105.3125,104.9341,105.1503,87088.0
2015-12-16 11:00:00,116.69,116.76,115.98,115.98,84421.0,105.1413,105.2044,104.5016,104.5016,84421.0
2015-12-16 11:30:00,115.99,116.79,115.97,116.55,82554.0,104.5106,105.2314,104.4925,105.0151,82554.0
2015-12-16 12:00:00,116.56,116.76,116.47,116.61,41890.0,105.0242,105.2044,104.9431,105.0692,41890.0
2015-12-16 12:30:00,116.6,116.84,116.48,116.49,45093.0,105.0602,105.2764,104.9521,104.9611,45093.0
2015-12-16 13:00:00,116.52,116.72,116.37,116.69,37379.0,104.9881,105.1683,104.853,105.1413,37379.0
2015-12-16 13:30:00,116.65,117.4,116.39,117.35,68485.0,105.1052,105.781,104.871,105.736,68485.0
2015-12-16 14:00:00,117.31,117.71,116.47,116.83,97494.0,105.6999,106.0603,104.9431,105.2674,97494.0
2015-12-16 14:30:00,116.75,117.56,116.6,117.56,36394.0,105.1953,105.9252,105.0602,105.9252,36394.0
2015-12-16 15:00:00,117.55,117.65,117.14,117.62,52847.0,105.9162,106.0063,105.5468,105.9792,52847.0
2015-12-16 15:30:00,117.64,118.06,117.58,117.86,147903.0,105.9973,106.3757,105.9432,106.1955,147903.0
2015-12-17 09:30:00,118.05,118.49,116.86,117.38,89238.0,106.3667,106.7631,105.2945,105.763,89238.0
2015-12-17 10:00:00,117.37,117.42,116.48,116.81,83238.0,105.754,105.799,104.9521,105.2494,83238.0
2015-12-17 10:30:00,116.81,116.93,115.82,116.07,53181.0,105.2494,105.3575,104.3574,104.5826,53181.0
2015-12-17 11:00:00,116.02,116.41,115.71,115.86,47017.0,104.5376,104.889,104.2583,104.3934,47017.0
2015-12-17 11:30:00,115.86,116.57,115.75,116.24,29412.0,104.3934,105.0332,104.2943,104.7358,29412.0
2015-12-17 12:00:00,116.25,116.42,116.05,116.05,26096.0,104.7448,104.898,104.5646,104.5646,26096.0
2015-12-17 12:30:00,116.02,116.12,115.59,115.97,36963.0,104.5376,104.6277,104.1502,104.4925,36963.0
2015-12-17 13:00:00,116.03,116.28,115.94,116.16,21850.0,104.5466,104.7719,104.4655,104.6637,21850.0
2015-12-17 13:30:00,116.17,116.74,116.12,116.5,29063.0,104.6728,105.1863,104.6277,104.9701,29063.0
2015-12-17 14:00:00,116.54,116.55,116.25,116.39,40700.0,105.0061,105.0151,104.7448,104.871,40700.0
2015-12-17 14:30:00,116.43,116.46,116.15,116.24,53113.0,104.907,104.9341,104.6547,104.7358,53113.0
2015-12-17 15:00:00,116.27,116.28,115.83,115.98,74872.0,104.7629,104.7719,104.3664,104.5016,74872.0
2015-12-17 15:30:00,115.96,116.35,115.25,115.3,160599.0,104.4835,104.8349,103.8438,103.8889,160599.0
2015-12-18 09:30:00,115.16,115.18,114.57,114.87,216616.0,103.7627,103.7807,103.2311,103.5014,216616.0
2015-12-18 10:00:00,114.92,114.98,114.17,114.36,37519.0,103.5465,103.6005,102.8707,103.0419,37519.0
2015-12-18 10:30:00,114.32,114.39,113.82,113.86,62567.0,103.0058,103.0689,102.5553,102.5914,62567.0
2015-12-18 11:00:00,113.85,113.96,113.5,113.71,75971.0,102.5824,102.6815,102.267,102.4562,75971.0
2015-12-18 11:30:00,113.76,113.82,113.35,113.7,63618.0,102.5013,102.5553,102.1318,102.4472,63618.0
2015-12-18 12:00:00,113.67,113.79,113.39,113.63,37925.0,102.4202,102.5283,102.1679,102.3841,37925.0
2015-12-18 12:30:00,113.66,113.8,113.49,113.71,29782.0,102.4112,102.5373,102.258,102.4562,29782.0
2015-12-18 13:00:00,113.75,114.02,113.63,113.67,36746.0,102.4923,102.7355,102.3841,102.4202,36746.0
2015-12-18 13:30:00,113.67,113.8,113.41,113.51,56855.0,102.4202,102.5373,102.1859,102.276,56855.0
2015-12-18 14:00:00,113.48,113.92,113.44,113.86,31398.0,102.249,102.6454,102.2129,102.5914,31398.0
2015-12-18 14:30:00,113.91,114.02,113.33,113.33,32817.0,102.6364,102.7355,102.1138,102.1138,32817.0
2015-12-18 15:00:00,113.37,113.55,113.05,113.25,48054.0,102.1499,102.3121,101.8615,102.0417,48054.0
2015-12-18 15:30:00,113.24,113.37,112.58,112.62,290410.0,102.0327,102.1499,101.4381,101.4741,290410.0
2015-12-21 09:30:00,113.32,113.72,112.99,113.35,56852.0,102.1048,102.4652,101.8075,102.1318,56852.0
2015-12-21 10:00:00,113.35,113.71,113.28,113.66,52006.0,102.1318,102.4562,102.0688,102.4112,52006.0
2015-12-21 10:30:00,113.69,113.9,113.18,113.28,31772.0,102.4382,102.6274,101.9787,102.0688,31772.0
2015-12-21 11:00:00,113.35,113.4,113.0,113.11,30469.0,102.1318,102.1769,101.8165,101.9156,30469.0
2015-12-21 11:30:00,113.1,113.1,112.6,112.84,31133.0,101.9066,101.9066,101.4561,101.6723,31133.0
2015-12-21 12:00:00,112.82,113.04,112.74,112.99,27579.0,101.6543,101.8525,101.5822,101.8075,27579.0
2015-12-21 12:30:00,112.98,113.13,112.87,113.08,35847.0,101.7985,101.9336,101.6994,101.8886,35847.0
2015-12-21 13:00:00,113.09,113.32,113.05,113.28,24409.0,101.8976,102.1048,101.8615,102.0688,24409.0
2015-12-21 13:30:00,113.28,113.44,113.18,113.26,28498.0,102.0688,102.2129,101.9787,102.0508,28498.0
2015-12-21 14:00:00,113.28,113.34,112.9,112.9,34063.0,102.0688,102.1228,101.7264,101.7264,34063.0
2015-12-21 14:30:00,112.88,113.11,112.8,113.05,36740.0,101.7084,101.9156,101.6363,101.8615,36740.0
2015-12-21 15:00:00,113.04,113.04,112.69,112.78,70775.0,101.8525,101.8525,101.5372,101.6183,70775.0
2015-12-21 15:30:00,112.78,113.25,112.6,113.22,144241.0,101.6183,102.0417,101.4561,102.0147,144241.0
2015-12-22 09:30:00,113.98,114.12,113.15,113.44,50765.0,102.6995,102.8256,101.9516,102.2129,50765.0
2015-12-22 10:00:00,113.43,113.98,113.43,113.92,29396.0,102.2039,102.6995,102.2039,102.6454,29396.0
2015-12-22 10:30:00,113.91,113.97,113.56,113.69,48891.0,102.6364,102.6905,102.3211,102.4382,48891.0
2015-12-22 11:00:00,113.7,113.82,113.36,113.62,47402.0,102.4472,102.5553,102.1409,102.3751,47402.0
2015-12-22 11:30:00,113.64,113.79,113.54,113.67,40051.0,102.3931,102.5283,102.303,102.4202,40051.0
2015-12-22 12:00:00,113.71,113.83,113.56,113.74,30467.0,102.4562,102.5643,102.3211,102.4832,30467.0
2015-12-22 12:30:00,113.76,114.01,113.74,114.0,27378.0,102.5013,102.7265,102.4832,102.7175,27378.0
2015-12-22 13:00:00,114.0,114.14,113.96,114.1,47983.0,102.7175,102.8437,102.6815,102.8076,47983.0
2015-12-22 13:30:00,114.1,114.31,113.92,114.25,30559.0,102.8076,102.9968,102.6454,102.9428,30559.0
2015-12-22 14:00:00,114.27,114.3,114.21,114.22,24444.0,102.9608,102.9878,102.9067,102.9157,24444.0
2015-12-22 14:30:00,114.22,114.3,114.1,114.26,38752.0,102.9157,102.9878,102.8076,102.9518,38752.0
2015-12-22 15:00:00,114.26,114.69,114.22,114.59,38001.0,102.9518,103.3392,102.9157,103.2491,38001.0
2015-12-22 15:30:00,114.58,114.65,114.21,114.45,79472.0,103.2401,103.3032,102.9067,103.123,79472.0
2015-12-23 09:30:00,115.47,115.83,114.94,115.77,39952.0,104.042,104.3664,103.5645,104.3123,39952.0
2015-12-23 10:00:00,115.73,115.89,115.53,115.72,47617.0,104.2763,104.4205,104.0961,104.2673,47617.0
2015-12-23 10:30:00,115.69,116.13,115.69,115.93,35479.0,104.2403,104.6367,104.2403,104.4565,35479.0
2015-12-23 11:00:00,115.96,116.12,115.88,116.07,23550.0,104.4835,104.6277,104.4115,104.5826,23550.0
2015-12-23 11:30:00,116.09,116.12,115.83,116.0,35501.0,104.6007,104.6277,104.3664,104.5196,35501.0
2015-12-23 12:00:00,116.05,116.22,115.79,115.9,52565.0,104.5646,104.7178,104.3304,104.4295,52565.0
2015-12-23 12:30:00,115.92,115.97,115.58,115.82,38197.0,104.4475,104.4925,104.1411,104.3574,38197.0
2015-12-23 13:00:00,115.86,116.08,115.78,116.06,26744.0,104.3934,104.5917,104.3214,104.5736,26744.0
2015-12-23 13:30:00,116.03,116.1,115.85,116.07,23130.0,104.5466,104.6097,104.3844,104.5826,23130.0
2015-12-23 14:00:00,116.11,116.51,116.08,116.43,38503.0,104.6187,104.9791,104.5917,104.907,38503.0
2015-12-23 14:30:00,116.44,116.69,116.37,116.44,42113.0,104.916,105.1413,104.853,104.916,42113.0
2015-12-23 15:00:00,116.47,116.68,116.42,116.6,57767.0,104.9431,105.1323,104.898,105.0602,57767.0
2015-12-23 15:30:00,116.59,116.59,116.25,116.47,115680.0,105.0512,105.0512,104.7448,104.9431,115680.0
2015-12-24 09:30:00,116.19,116.28,115.76,115.86,38492.0,104.6908,104.7719,104.3033,104.3934,38492.0
2015-12-24 10:00:00,115.86,116.05,115.66,115.95,21455.0,104.3934,104.5646,104.2132,104.4745,21455.0
2015-12-24 10:30:00,115.93,115.93,115.55,115.7,19285.0,104.4565,104.4565,104.1141,104.2493,19285.0
2015-12-24 11:00:00,115.71,115.85,115.55,115.71,31000.0,104.2583,104.3844,104.1141,104.2583,31000.0
2015-12-24 11:30:00,115.73,115.96,115.67,115.83,18552.0,104.2763,104.4835,104.2222,104.3664,18552.0
2015-12-24 12:00:00,115.81,116.1,115.79,116.08,24265.0,104.3484,104.6097,104.3304,104.5917,24265.0
2015-12-24 12:30:00,116.1,116.21,115.8,115.8,59127.0,104.6097,104.7088,104.3394,104.3394,59127.0
2015-12-28 09:30:00,115.32,115.42,114.78,115.07,28143.0,103.9069,103.997,103.4203,103.6816,28143.0
2015-12-28 10:00:00,115.06,115.07,114.75,114.96,27396.0,103.6726,103.6816,103.3933,103.5825,27396.0
2015-12-28 10:30:00,114.99,115.14,114.68,114.78,21435.0,103.6095,103.7447,103.3302,103.4203,21435.0
2015-12-28 11:00:00,114.73,115.11,114.72,114.85,24842.0,103.3753,103.7177,103.3663,103.4834,24842.0
2015-12-28 11:30:00,114.81,115.24,114.81,115.15,21409.0,103.4474,103.8348,103.4474,103.7537,21409.0
2015-12-28 12:00:00,115.18,115.29,114.97,115.09,19324.0,103.7807,103.8798,103.5915,103.6996,19324.0
2015-12-28 12:30:00,115.1,115.19,114.98,115.05,18884.0,103.7086,103.7897,103.6005,103.6636,18884.0
2015-12-28 13:00:00,115.04,115.35,115.04,115.35,21239.0,103.6546,103.9339,103.6546,103.9339,21239.0
2015-12-28 13:30:00,115.36,115.53,115.15,115.22,23266.0,103.9429,104.0961,103.7537,103.8168,23266.0
2015-12-28 14:00:00,115.19,115.29,115.06,115.23,24367.0,103.7897,103.8798,103.6726,103.8258,24367.0
2015-12-28 14:30:00,115.28,115.55,115.24,115.51,24779.0,103.8708,104.1141,103.8348,104.0781,24779.0
2015-12-28 15:00:00,115.52,115.58,115.26,115.38,32403.0,104.0871,104.1411,103.8528,103.9609,32403.0
2015-12-28 15:30:00,115.38,115.46,115.32,115.45,48565.0,103.9609,104.033,103.9069,104.024,48565.0
2015-12-29 09:30:00,116.4,116.81,116.13,116.3,34579.0,104.88,105.2494,104.6367,104.7899,34579.0
2015-12-29 10:00:00,116.4,116.5,116.14,116.17,24402.0,104.88,104.9701,104.6457,104.6728,24402.0
2015-12-29 10:30:00,116.2,116.24,115.78,115.94,19071.0,104.6998,104.7358,104.3214,104.4655,19071.0
2015-12-29 11:00:00,115.96,116.02,115.79,115.9,27142.0,104.4835,104.5376,104.3304,104.4295,27142.0
2015-12-29 11:30:00,115.92,116.11,115.76,115.87,91102.0,104.4475,104.6187,104.3033,104.4024,91102.0
2015-12-29 12:00:00,115.86,116.09,115.86,115.98,26297.0,104.3934,104.6007,104.3934,104.5016,26297.0
2015-12-29 12:30:00,115.95,115.95,115.8,115.89,18996.0,104.4745,104.4745,104.3394,104.4205,18996.0
2015-12-29 13:00:00,115.93,116.1,115.9,116.08,24696.0,104.4565,104.6097,104.4295,104.5917,24696.0
2015-12-29 13:30:00,116.05,116.26,116.0,116.18,24406.0,104.5646,104.7538,104.5196,104.6818,24406.0
2015-12-29 14:00:00,116.19,116.32,116.11,116.32,22415.0,104.6908,104.8079,104.6187,104.8079,22415.0
2015-12-29 14:30:00,116.3,116.49,116.18,116.49,23477.0,104.7899,104.9611,104.6818,104.9611,23477.0
2015-12-29 15:00:00,116.51,116.78,116.51,116.7,41602.0,104.9791,105.2224,104.9791,105.1503,41602.0
2015-12-29 15:30:00,116.7,116.73,116.31,116.36,85941.0,105.1503,105.1773,104.7989,104.8439,85941.0
2015-12-30 09:30:00,116.17,116.39,115.87,115.92,47455.0,104.6728,104.871,104.4024,104.4475,47455.0
2015-12-30 10:00:00,115.93,116.29,115.92,116.13,39856.0,104.4565,104.7809,104.4475,104.6367,39856.0
2015-12-30 10:30:00,116.09,116.33,116.04,116.32,11638.0,104.6007,104.8169,104.5556,104.8079,11638.0
2015-12-30 11:00:00,116.34,116.46,116.11,116.34,32648.0,104.8259,104.9341,104.6187,104.8259,32648.0
2015-12-30 11:30:00,116.34,116.38,116.19,116.34,22105.0,104.8259,104.862,104.6908,104.8259,22105.0
2015-12-30 12:00:00,116.34,116.35,116.22,116.3,14213.0,104.8259,104.8349,104.7178,104.7899,14213.0
2015-12-30 12:30:00,116.28,116.33,115.93,115.97,11932.0,104.7719,104.8169,104.4565,104.4925,11932.0
2015-12-30 13:00:00,116.01,116.09,115.83,115.83,14762.0,104.5286,104.6007,104.3664,104.3664,14762.0
2015-12-30 13:30:00,115.84,115.99,115.84,115.9,13402.0,104.3754,104.5106,104.3754,104.4295,13402.0
2015-12-30 14:00:00,115.95,115.96,115.81,115.85,17114.0,104.4745,104.4835,104.3484,104.3844,17114.0
2015-12-30 14:30:00,115.87,115.89,115.74,115.86,31036.0,104.4024,104.4205,104.2853,104.3934,31036.0
2015-12-30 15:00:00,115.88,116.0,115.84,115.88,30409.0,104.4115,104.5196,104.3754,104.4115,30409.0
2015-12-30 15:30:00,115.87,115.88,115.37,115.41,83609.0,104.4024,104.4115,103.9519,103.988,83609.0
2015-12-31 09:30:00,115.04,115.2,114.59,114.92,28321.0,103.6546,103.7988,103.2491,103.5465,28321.0
2015-12-31 10:00:00,114.93,114.98,114.64,114.64,32559.0,103.5555,103.6005,103.2942,103.2942,32559.0
2015-12-31 10:30:00,114.63,114.66,114.37,114.61,38127.0,103.2852,103.3122,103.0509,103.2671,38127.0
2015-12-31 11:00:00,114.61,114.92,114.57,114.85,33216.0,103.2671,103.5465,103.2311,103.4834,33216.0
2015-12-31 11:30:00,114.84,115.37,114.77,115.34,45396.0,103.4744,103.9519,103.4113,103.9249,45396.0
2015-12-31 12:00:00,115.35,115.83,115.25,115.74,42532.0,103.9339,104.3664,103.8438,104.2853,42532.0
2015-12-31 12:30:00,115.78,116.14,115.76,115.88,59219.0,104.3214,104.6457,104.3033,104.4115,59219.0
2015-12-31 13:00:00,115.86,115.89,115.43,115.63,32195.0,104.3934,104.4205,104.006,104.1862,32195.0
2015-12-31 13:30:00,115.61,115.73,115.49,115.63,27191.0,104.1682,104.2763,104.0601,104.1862,27191.0
2015-12-31 14:00:00,115.65,115.68,115.24,115.27,30860.0,104.2042,104.2312,103.8348,103.8618,30860.0
2015-12-31 14:30:00,115.23,115.26,114.99,115.07,43594.0,103.8258,103.8528,103.6095,103.6816,43594.0
2015-12-31 15:00:00,115.08,115.08,114.68,114.71,37195.0,103.6906,103.6906,103.3302,103.3572,37195.0
2015-12-31 15:30:00,114.71,114.95,114.38,114.38,155322.0,103.3572,103.5735,103.0599,103.0599,155322.0
2016-01-04 09:30:00,112.9,113.15,111.27,111.31,156327.0,101.7264,101.9516,100.2577,100.2937,156327.0
2016-01-04 10:00:00,111.31,111.82,111.0,111.57,119775.0,100.2937,100.7533,100.0144,100.528,119775.0
2016-01-04 10:30:00,111.54,111.65,111.27,111.5,87864.0,100.501,100.6001,100.2577,100.4649,87864.0
2016-01-04 11:00:00,111.57,111.82,111.08,111.82,100589.0,100.528,100.7533,100.0865,100.7533,100589.0
2016-01-04 11:30:00,111.8,111.81,111.5,111.68,72333.0,100.7352,100.7443,100.4649,100.6271,72333.0
2016-01-04 12:00:00,111.64,111.68,111.43,111.59,66841.0,100.5911,100.6271,100.4019,100.546,66841.0
2016-01-04 12:30:00,111.61,112.12,111.52,111.96,43045.0,100.5641,101.0236,100.483,100.8794,43045.0
2016-01-04 13:00:00,111.94,112.08,111.5,111.76,76100.0,100.8614,100.9875,100.4649,100.6992,76100.0
2016-01-04 13:30:00,111.75,112.19,111.72,111.93,62716.0,100.6902,101.0866,100.6632,100.8524,62716.0
2016-01-04 14:00:00,111.96,112.2,111.7,112.07,53902.0,100.8794,101.0957,100.6451,100.9785,53902.0
2016-01-04 14:30:00,112.09,112.11,111.64,111.77,63125.0,100.9965,101.0146,100.5911,100.7082,63125.0
2016-01-04 15:00:00,111.76,111.76,111.41,111.67,80415.0,100.6992,100.6992,100.3838,100.6181,80415.0
2016-01-04 15:30:00,111.7,112.59,111.69,112.55,229265.0,100.6451,101.4471,100.6361,101.411,229265.0
2016-01-05 09:30:00,112.58,113.23,112.29,112.82,58034.0,101.4381,102.0237,101.1768,101.6543,58034.0
2016-01-05 10:00:00,112.77,113.18,112.6,113.03,56286.0,101.6092,101.9787,101.4561,101.8435,56286.0
2016-01-05 10:30:00,112.98,113.66,112.77,113.51,72744.0,101.7985,102.4112,101.6092,102.276,72744.0
2016-01-05 11:00:00,113.51,113.6,112.92,113.16,56839.0,102.276,102.3571,101.7444,101.9606,56839.0
2016-01-05 11:30:00,113.2,113.37,113.08,113.21,47369.0,101.9967,102.1499,101.8886,102.0057,47369.0
2016-01-05 12:00:00,113.24,113.24,112.67,112.93,61236.0,102.0327,102.0327,101.5191,101.7534,61236.0
2016-01-05 12:30:00,112.98,113.15,112.83,113.0,58472.0,101.7985,101.9516,101.6633,101.8165,58472.0
2016-01-05 13:00:00,113.0,113.02,112.87,113.0,53589.0,101.8165,101.8345,101.6994,101.8165,53589.0
2016-01-05 13:30:00,112.99,113.42,112.96,113.26,56010.0,101.8075,102.1949,101.7804,102.0508,56010.0
2016-01-05 14:00:00,113.26,113.68,113.14,113.68,61100.0,102.0508,102.4292,101.9426,102.4292,61100.0
2016-01-05 14:30:00,113.66,113.69,113.04,113.1,80878.0,102.4112,102.4382,101.8525,101.9066,80878.0
2016-01-05 15:00:00,113.09,113.12,112.66,112.9,103314.0,101.8976,101.9246,101.5101,101.7264,103314.0
2016-01-05 15:30:00,112.9,113.04,112.65,112.9,177563.0,101.7264,101.8525,101.5011,101.7264,177563.0
2016-01-06 09:30:00,109.82,110.85,106.55,106.78,928169.0,98.9512,99.8793,96.0048,96.2121,928169.0
2016-01-06 10:00:00,106.8,108.8,106.74,108.16,404802.0,96.2301,98.0322,96.176,97.4555,404802.0
2016-01-06 10:30:00,108.17,108.35,107.24,107.31,182939.0,97.4645,97.6267,96.6265,96.6896,182939.0
2016-01-06 11:00:00,107.3,107.81,107.24,107.31,97557.0,96.6806,97.1401,96.6265,96.6896,97557.0
2016-01-06 11:30:00,107.35,107.59,107.05,107.06,177676.0,96.7257,96.9419,96.4554,96.4644,177676.0
2016-01-06 12:00:00,107.07,107.26,106.98,107.08,66420.0,96.4734,96.6446,96.3923,96.4824,66420.0
2016-01-06 12:30:00,107.05,107.39,107.01,107.36,84808.0,96.4554,96.7617,96.4193,96.7347,84808.0
2016-01-06 13:00:00,107.35,107.76,107.31,107.68,65587.0,96.7257,97.0951,96.6896,97.023,65587.0
2016-01-06 13:30:00,107.68,107.85,107.51,107.82,88676.0,97.023,97.1762,96.8698,97.1491,88676.0
2016-01-06 14:00:00,107.84,108.73,107.77,108.49,157713.0,97.1672,97.9691,97.1041,97.7528,157713.0
2016-01-06 14:30:00,108.52,108.67,107.19,107.38,349270.0,97.7799,97.915,96.5815,96.7527,349270.0
2016-01-06 15:00:00,107.39,108.27,107.37,108.23,206294.0,96.7617,97.5546,96.7437,97.5186,206294.0
2016-01-06 15:30:00,108.21,108.4,107.9,108.07,377485.0,97.5005,97.6717,97.2212,97.3744,377485.0
2016-01-07 09:30:00,105.95,107.87,105.89,107.17,275451.0,95.4642,97.1942,95.4102,96.5635,275451.0
2016-01-07 10:00:00,107.21,107.32,106.61,107.07,195230.0,96.5995,96.6986,96.0589,96.4734,195230.0
2016-01-07 10:30:00,107.07,107.23,106.73,106.88,92133.0,96.4734,96.6175,96.167,96.3022,92133.0
2016-01-07 11:00:00,106.88,107.07,106.66,106.81,79038.0,96.3022,96.4734,96.1039,96.2391,79038.0
2016-01-07 11:30:00,106.83,107.0,106.2,106.22,37716.0,96.2571,96.4103,95.6895,95.7075,37716.0
2016-01-07 12:00:00,106.21,106.43,105.88,105.9,66717.0,95.6985,95.8967,95.4011,95.4192,66717.0
2016-01-07 12:30:00,105.9,106.22,105.87,106.05,44742.0,95.4192,95.7075,95.3921,95.5543,44742.0
2016-01-07 13:00:00,106.08,106.08,105.3,105.46,79187.0,95.5814,95.5814,94.8785,95.0227,79187.0
2016-01-07 13:30:00,105.46,105.6,105.04,105.57,81413.0,95.0227,95.1489,94.6443,95.1218,81413.0
2016-01-07 14:00:00,105.56,105.58,105.15,105.3,51280.0,95.1128,95.1308,94.7434,94.8785,51280.0
2016-01-07 14:30:00,105.27,105.85,105.14,105.57,69971.0,94.8515,95.3741,94.7344,95.1218,69971.0
2016-01-07 15:00:00,105.54,105.61,104.94,104.95,115015.0,95.0948,95.1579,94.5542,94.5632,115015.0
2016-01-07 15:30:00,104.96,105.65,104.96,105.31,314690.0,94.5722,95.1939,94.5722,94.8876,314690.0
2016-01-08 09:30:00,105.49,105.7,104.79,105.43,125567.0,95.0497,95.239,94.419,94.9957,125567.0
2016-01-08 10:00:00,105.36,105.44,104.45,105.03,106230.0,94.9326,95.0047,94.1127,94.6353,106230.0
2016-01-08 10:30:00,105.01,105.5,105.0,105.31,42323.0,94.6172,95.0588,94.6082,94.8876,42323.0
2016-01-08 11:00:00,105.28,105.62,105.13,105.26,56223.0,94.8605,95.1669,94.7254,94.8425,56223.0
2016-01-08 11:30:00,105.23,105.49,104.83,105.38,39997.0,94.8155,95.0497,94.4551,94.9506,39997.0
2016-01-08 12:00:00,105.45,105.78,105.31,105.73,28412.0,95.0137,95.311,94.8876,95.266,28412.0
2016-01-08 12:30:00,105.72,105.76,105.32,105.43,54212.0,95.257,95.293,94.8966,94.9957,54212.0
2016-01-08 13:00:00,105.43,105.44,104.89,105.0,31185.0,94.9957,95.0047,94.5091,94.6082,31185.0
2016-01-08 13:30:00,104.99,105.46,104.99,105.23,36740.0,94.5992,95.0227,94.5992,94.8155,36740.0
2016-01-08 14:00:00,105.23,105.55,105.18,105.34,90655.0,94.8155,95.1038,94.7704,94.9146,90655.0
2016-01-08 14:30:00,105.31,105.45,105.03,105.29,34981.0,94.8876,95.0137,94.6353,94.8695,34981.0
2016-01-08 15:00:00,105.26,105.36,104.95,105.01,56570.0,94.8425,94.9326,94.5632,94.6172,56570.0
2016-01-08 15:30:00,104.98,105.0,104.08,104.28,199938.0,94.5902,94.6082,93.7793,93.9595,199938.0
2016-01-11 09:30:00,104.66,104.95,104.2,104.64,205967.0,94.3019,94.5632,93.8874,94.2839,205967.0
2016-01-11 10:00:00,104.48,104.92,104.41,104.89,55043.0,94.1397,94.5362,94.0766,94.5091,55043.0
2016-01-11 10:30:00,104.89,105.09,104.78,104.87,112472.0,94.5091,94.6893,94.41,94.4911,112472.0
2016-01-11 11:00:00,104.81,105.11,104.69,105.03,104928.0,94.437,94.7074,94.3289,94.6353,104928.0
2016-01-11 11:30:00,104.97,105.11,104.72,104.72,60022.0,94.5812,94.7074,94.3559,94.3559,60022.0
2016-01-11 12:00:00,104.77,104.77,104.32,104.39,56896.0,94.401,94.401,93.9955,94.0586,56896.0
2016-01-11 12:30:00,104.41,104.56,104.11,104.26,40804.0,94.0766,94.2118,93.8063,93.9415,40804.0
2016-01-11 13:00:00,104.27,104.35,103.9,103.94,35952.0,93.9505,94.0226,93.6171,93.6531,35952.0
2016-01-11 13:30:00,103.95,104.06,103.61,103.79,53745.0,93.6622,93.7613,93.3558,93.518,53745.0
2016-01-11 14:00:00,103.79,104.48,103.78,104.39,54084.0,93.518,94.1397,93.509,94.0586,54084.0
2016-01-11 14:30:00,104.41,104.51,104.03,104.07,54005.0,94.0766,94.1667,93.7342,93.7703,54005.0
2016-01-11 15:00:00,104.07,104.36,103.66,104.31,72677.0,93.7703,94.0316,93.4009,93.9865,72677.0
2016-01-11 15:30:00,104.31,105.18,104.31,104.62,249895.0,93.9865,94.7704,93.9865,94.2658,249895.0
2016-01-12 09:30:00,105.83,106.25,104.98,105.92,87630.0,95.3561,95.7345,94.5902,95.4372,87630.0
2016-01-12 10:00:00,105.89,106.07,105.35,105.47,43338.0,95.4102,95.5723,94.9236,95.0317,43338.0
2016-01-12 10:30:00,105.49,105.69,105.22,105.6,158519.0,95.0497,95.2299,94.8065,95.1489,158519.0
2016-01-12 11:00:00,105.64,105.86,104.89,105.09,53087.0,95.1849,95.3831,94.5091,94.6893,53087.0
2016-01-12 11:30:00,105.04,105.28,104.71,105.14,68544.0,94.6443,94.8605,94.3469,94.7344,68544.0
2016-01-12 12:00:00,105.19,105.5,105.04,105.18,45436.0,94.7794,95.0588,94.6443,94.7704,45436.0
2016-01-12 12:30:00,105.19,105.25,104.87,105.05,77812.0,94.7794,94.8335,94.4911,94.6533,77812.0
2016-01-12 13:00:00,105.05,105.37,104.98,105.1,44450.0,94.6533,94.9416,94.5902,94.6983,44450.0
2016-01-12 13:30:00,105.02,105.5,105.02,105.16,40015.0,94.6263,95.0588,94.6263,94.7524,40015.0
2016-01-12 14:00:00,105.19,105.19,104.61,105.06,50114.0,94.7794,94.7794,94.2568,94.6623,50114.0
2016-01-12 14:30:00,105.06,105.36,104.87,105.25,74417.0,94.6623,94.9326,94.4911,94.8335,74417.0
2016-01-12 15:00:00,105.27,105.94,105.06,105.83,88197.0,94.8515,95.4552,94.6623,95.3561,88197.0
2016-01-12 15:30:00,105.81,105.93,105.51,105.73,177016.0,95.3381,95.4462,95.0678,95.266,177016.0
2016-01-13 09:30:00,106.65,106.76,105.58,106.13,79375.0,96.0949,96.1941,95.1308,95.6264,79375.0
2016-01-13 10:00:00,106.15,106.28,104.93,105.55,113660.0,95.6444,95.7616,94.5452,95.1038,113660.0
2016-01-13 10:30:00,105.51,105.68,104.92,105.55,45789.0,95.0678,95.2209,94.5362,95.1038,45789.0
2016-01-13 11:00:00,105.61,105.65,105.12,105.19,30454.0,95.1579,95.1939,94.7164,94.7794,30454.0
2016-01-13 11:30:00,105.23,105.59,105.11,105.19,60228.0,94.8155,95.1398,94.7074,94.7794,60228.0
2016-01-13 12:00:00,105.22,105.38,105.01,105.36,30653.0,94.8065,94.9506,94.6172,94.9326,30653.0
2016-01-13 12:30:00,105.32,105.35,104.78,104.99,42109.0,94.8966,94.9236,94.41,94.5992,42109.0
2016-01-13 13:00:00,104.98,104.98,104.48,104.48,45634.0,94.5902,94.5902,94.1397,94.1397,45634.0
2016-01-13 13:30:00,104.46,104.61,104.11,104.17,41035.0,94.1217,94.2568,93.8063,93.8604,41035.0
2016-01-13 14:00:00,104.17,104.29,103.82,104.01,62157.0,93.8604,93.9685,93.545,93.7162,62157.0
2016-01-13 14:30:00,103.96,103.97,103.28,103.68,123803.0,93.6712,93.6802,93.0585,93.4189,123803.0
2016-01-13 15:00:00,103.71,103.75,103.31,103.44,129063.0,93.4459,93.4819,93.0855,93.2026,129063.0
2016-01-13 15:30:00,103.41,103.52,103.02,103.12,243889.0,93.1756,93.2747,92.8242,92.9143,243889.0
2016-01-14 09:30:00,103.48,103.48,102.61,102.77,68091.0,93.2387,93.2387,92.4548,92.5989,68091.0
2016-01-14 10:00:00,102.74,103.68,102.48,103.66,75223.0,92.5719,93.4189,92.3376,93.4009,75223.0
2016-01-14 10:30:00,103.73,104.58,103.61,104.17,134924.0,93.4639,94.2298,93.3558,93.8604,134924.0
2016-01-14 11:00:00,104.19,104.37,103.82,103.96,50687.0,93.8784,94.0406,93.545,93.6712,50687.0
2016-01-14 11:30:00,103.98,104.16,103.6,104.14,21515.0,93.6892,93.8514,93.3468,93.8334,21515.0
2016-01-14 12:00:00,104.2,104.3,103.85,104.07,28378.0,93.8874,93.9775,93.5721,93.7703,28378.0
2016-01-14 12:30:00,104.13,104.37,104.05,104.06,42881.0,93.8243,94.0406,93.7523,93.7613,42881.0
2016-01-14 13:00:00,104.05,104.77,104.03,104.56,44180.0,93.7523,94.401,93.7342,94.2118,44180.0
2016-01-14 13:30:00,104.57,104.74,104.35,104.54,56163.0,94.2208,94.374,94.0226,94.1938,56163.0
2016-01-14 14:00:00,104.54,104.83,104.29,104.77,51762.0,94.1938,94.4551,93.9685,94.401,51762.0
2016-01-14 14:30:00,104.77,105.02,104.52,104.92,47966.0,94.401,94.6263,94.1757,94.5362,47966.0
2016-01-14 15:00:00,104.93,105.4,104.91,105.26,84911.0,94.5452,94.9686,94.5271,94.8425,84911.0
2016-01-14 15:30:00,105.27,105.31,104.62,104.78,219728.0,94.8515,94.8876,94.2658,94.41,219728.0
2016-01-15 09:30:00,103.39,103.91,102.39,102.87,200611.0,93.1576,93.6261,92.2565,92.689,200611.0
2016-01-15 10:00:00,102.81,103.11,102.47,102.78,85409.0,92.635,92.9053,92.3286,92.6079,85409.0
2016-01-15 10:30:00,102.71,103.19,102.32,102.32,48157.0,92.5449,92.9774,92.1935,92.1935,48157.0
2016-01-15 11:00:00,102.31,102.45,101.82,101.9,103489.0,92.1845,92.3106,91.743,91.815,103489.0
2016-01-15 11:30:00,101.89,102.1,101.58,101.72,61995.0,91.806,91.9952,91.5267,91.6529,61995.0
2016-01-15 12:00:00,101.7,101.75,100.8,101.06,171565.0,91.6348,91.6799,90.8239,91.0582,171565.0
2016-01-15 12:30:00,101.07,101.6,100.59,101.54,211095.0,91.0672,91.5447,90.6347,91.4907,211095.0
2016-01-15 13:00:00,101.49,101.92,101.23,101.59,101873.0,91.4456,91.8331,91.2114,91.5357,101873.0
2016-01-15 13:30:00,101.59,102.56,101.57,102.35,74693.0,91.5357,92.4097,91.5177,92.2205,74693.0
2016-01-15 14:00:00,102.32,102.74,102.12,102.13,45929.0,92.1935,92.5719,92.0133,92.0223,45929.0
2016-01-15 14:30:00,102.13,102.58,101.99,102.52,82228.0,92.0223,92.4277,91.8961,92.3737,82228.0
2016-01-15 15:00:00,102.54,102.79,102.09,102.7,100554.0,92.3917,92.617,91.9862,92.5359,100554.0
2016-01-15 15:30:00,102.7,102.77,102.25,102.57,294078.0,92.5359,92.5989,92.1304,92.4187,294078.0
2016-01-19 09:30:00,104.0,104.08,102.53,103.28,93511.0,93.7072,93.7793,92.3827,93.0585,93511.0
2016-01-19 10:00:00,103.26,103.73,102.84,103.73,66968.0,93.0404,93.4639,92.662,93.4639,66968.0
2016-01-19 10:30:00,103.65,103.79,103.15,103.35,59382.0,93.3918,93.518,92.9413,93.1215,59382.0
2016-01-19 11:00:00,103.34,103.64,103.16,103.62,48733.0,93.1125,93.3828,92.9503,93.3648,48733.0
2016-01-19 11:30:00,103.65,103.94,103.56,103.56,52758.0,93.3918,93.6531,93.3108,93.3108,52758.0
2016-01-19 12:00:00,103.55,103.59,102.83,103.03,40559.0,93.3017,93.3378,92.653,92.8332,40559.0
2016-01-19 12:30:00,103.01,103.17,102.82,102.87,37636.0,92.8152,92.9594,92.644,92.689,37636.0
2016-01-19 13:00:00,102.89,103.05,102.71,102.73,35177.0,92.7071,92.8512,92.5449,92.5629,35177.0
2016-01-19 13:30:00,102.66,102.83,102.46,102.61,43903.0,92.4998,92.653,92.3196,92.4548,43903.0
2016-01-19 14:00:00,102.6,102.74,101.84,102.09,68424.0,92.4458,92.5719,91.761,91.9862,68424.0
2016-01-19 14:30:00,102.1,102.18,101.49,101.6,129649.0,91.9952,92.0673,91.4456,91.5447,129649.0
2016-01-19 15:00:00,101.56,102.49,101.55,102.44,159555.0,91.5087,92.3467,91.4997,92.3016,159555.0
2016-01-19 15:30:00,102.46,102.72,102.31,102.34,202708.0,92.3196,92.5539,92.1845,92.2115,202708.0
2016-01-20 09:30:00,100.88,101.58,100.69,100.79,86285.0,90.896,91.5267,90.7248,90.8149,86285.0
2016-01-20 10:00:00,100.79,100.97,100.31,100.64,119693.0,90.8149,90.9771,90.3824,90.6797,119693.0
2016-01-20 10:30:00,100.6,100.68,100.02,100.09,75033.0,90.6437,90.7158,90.1211,90.1842,75033.0
2016-01-20 11:00:00,100.14,100.48,100.02,100.3,101522.0,90.2292,90.5356,90.1211,90.3734,101522.0
2016-01-20 11:30:00,100.26,100.49,99.99,100.16,94538.0,90.3374,90.5446,90.0941,90.2472,94538.0
2016-01-20 12:00:00,100.17,100.31,99.99,100.24,133259.0,90.2563,90.3824,90.0941,90.3193,133259.0
2016-01-20 12:30:00,100.24,100.92,100.17,100.92,110224.0,90.3193,90.932,90.2563,90.932,110224.0
2016-01-20 13:00:00,100.91,101.28,100.58,100.96,53911.0,90.923,91.2564,90.6257,90.9681,53911.0
2016-01-20 13:30:00,100.94,101.97,100.9,101.68,47405.0,90.9501,91.8781,90.914,91.6168,47405.0
2016-01-20 14:00:00,101.73,102.06,101.34,101.66,71087.0,91.6619,91.9592,91.3105,91.5988,71087.0
2016-01-20 14:30:00,101.75,102.21,101.4,101.91,54486.0,91.6799,92.0944,91.3645,91.8241,54486.0
2016-01-20 15:00:00,101.94,103.51,101.74,103.44,123898.0,91.8511,93.2657,91.6709,93.2026,123898.0
2016-01-20 15:30:00,103.46,103.54,102.3,102.46,251486.0,93.2207,93.2927,92.1755,92.3196,251486.0
2016-01-21 09:30:00,102.11,102.74,100.59,101.7,104318.0,92.0043,92.5719,90.6347,91.6348,104318.0
2016-01-21 10:00:00,101.8,102.52,101.4,101.68,81970.0,91.7249,92.3737,91.3645,91.6168,81970.0
2016-01-21 10:30:00,101.73,102.07,101.16,101.16,83596.0,91.6619,91.9682,91.1483,91.1483,83596.0
2016-01-21 11:00:00,101.19,101.71,100.9,101.18,90951.0,91.1753,91.6438,90.914,91.1663,90951.0
2016-01-21 11:30:00,101.17,101.91,100.91,101.74,202945.0,91.1573,91.8241,90.923,91.6709,202945.0
2016-01-21 12:00:00,101.83,102.24,101.43,101.86,91363.0,91.752,92.1214,91.3916,91.779,91363.0
2016-01-21 12:30:00,101.9,102.22,101.73,101.82,31796.0,91.815,92.1034,91.6619,91.743,31796.0
2016-01-21 13:00:00,101.85,102.36,101.58,101.6,59115.0,91.77,92.2295,91.5267,91.5447,59115.0
2016-01-21 13:30:00,101.62,102.09,101.38,101.95,49884.0,91.5628,91.9862,91.3465,91.8601,49884.0
2016-01-21 14:00:00,101.97,102.0,100.88,101.22,71726.0,91.8781,91.9051,90.896,91.2023,71726.0
2016-01-21 14:30:00,101.21,101.84,101.21,101.8,81892.0,91.1933,91.761,91.1933,91.7249,81892.0
2016-01-21 15:00:00,101.8,101.98,101.28,101.85,91169.0,91.7249,91.8871,91.2564,91.77,91169.0
2016-01-21 15:30:00,101.84,102.29,101.79,101.84,191785.0,91.761,92.1664,91.7159,91.761,191785.0
2016-01-22 09:30:00,103.88,105.9,103.61,105.8,210615.0,93.5991,95.4192,93.3558,95.3291,210615.0
2016-01-22 10:00:00,105.88,106.81,105.82,105.84,172831.0,95.4011,96.2391,95.3471,95.3651,172831.0
2016-01-22 10:30:00,105.93,106.01,104.62,104.7,73069.0,95.4462,95.5183,94.2658,94.3379,73069.0
2016-01-22 11:00:00,104.67,104.79,104.08,104.57,90096.0,94.3109,94.419,93.7793,94.2208,90096.0
2016-01-22 11:30:00,104.6,104.7,103.94,103.94,85618.0,94.2478,94.3379,93.6531,93.6531,85618.0
2016-01-22 12:00:00,103.94,104.44,103.78,104.34,84093.0,93.6531,94.1037,93.509,94.0136,84093.0
2016-01-22 12:30:00,104.37,104.76,104.23,104.72,33964.0,94.0406,94.392,93.9144,94.3559,33964.0
2016-01-22 13:00:00,104.72,104.77,104.34,104.62,37627.0,94.3559,94.401,94.0136,94.2658,37627.0
2016-01-22 13:30:00,104.62,104.78,104.49,104.7,32510.0,94.2658,94.41,94.1487,94.3379,32510.0
2016-01-22 14:00:00,104.68,104.91,104.49,104.69,40112.0,94.3199,94.5271,94.1487,94.3289,40112.0
2016-01-22 14:30:00,104.67,104.77,104.36,104.63,37066.0,94.3109,94.401,94.0316,94.2749,37066.0
2016-01-22 15:00:00,104.63,104.79,104.24,104.76,75331.0,94.2749,94.419,93.9235,94.392,75331.0
2016-01-22 15:30:00,104.72,105.09,104.48,104.99,222434.0,94.3559,94.6893,94.1397,94.5992,222434.0
2016-01-25 09:30:00,104.48,104.7,103.58,103.83,59362.0,94.1397,94.3379,93.3288,93.554,59362.0
2016-01-25 10:00:00,103.81,104.89,103.72,104.37,102067.0,93.536,94.5091,93.4549,94.0406,102067.0
2016-01-25 10:30:00,104.43,104.85,104.13,104.34,71057.0,94.0947,94.4731,93.8243,94.0136,71057.0
2016-01-25 11:00:00,104.33,104.56,104.04,104.56,63181.0,94.0045,94.2118,93.7432,94.2118,63181.0
2016-01-25 11:30:00,104.52,104.7,104.24,104.51,54363.0,94.1757,94.3379,93.9235,94.1667,54363.0
2016-01-25 12:00:00,104.51,104.63,104.05,104.05,42518.0,94.1667,94.2749,93.7523,93.7523,42518.0
2016-01-25 12:30:00,104.07,104.32,103.99,104.27,27318.0,93.7703,93.9955,93.6982,93.9505,27318.0
2016-01-25 13:00:00,104.32,104.64,104.3,104.58,39063.0,93.9955,94.2839,93.9775,94.2298,39063.0
2016-01-25 13:30:00,104.54,104.54,104.05,104.28,58531.0,94.1938,94.1938,93.7523,93.9595,58531.0
2016-01-25 14:00:00,104.27,104.66,104.16,104.39,57849.0,93.9505,94.3019,93.8514,94.0586,57849.0
2016-01-25 14:30:00,104.35,104.35,103.97,104.07,47438.0,94.0226,94.0226,93.6802,93.7703,47438.0
2016-01-25 15:00:00,104.08,104.27,103.51,103.56,67836.0,93.7793,93.9505,93.2657,93.3108,67836.0
2016-01-25 15:30:00,103.53,103.6,103.08,103.25,133943.0,93.2837,93.3468,92.8783,93.0314,133943.0
2016-01-26 09:30:00,103.41,104.02,103.12,103.36,179810.0,93.1756,93.7252,92.9143,93.1305,179810.0
2016-01-26 10:00:00,103.34,104.16,103.31,103.73,85732.0,93.1125,93.8514,93.0855,93.4639,85732.0
2016-01-26 10:30:00,103.7,103.8,103.34,103.44,50404.0,93.4369,93.527,93.1125,93.2026,50404.0
2016-01-26 11:00:00,103.45,104.08,103.45,103.88,51986.0,93.2116,93.7793,93.2116,93.5991,51986.0
2016-01-26 11:30:00,103.84,103.88,103.46,103.72,36354.0,93.563,93.5991,93.2207,93.4549,36354.0
2016-01-26 12:00:00,103.74,103.97,103.64,103.87,42924.0,93.4729,93.6802,93.3828,93.5901,42924.0
2016-01-26 12:30:00,103.84,103.94,103.64,103.75,26750.0,93.563,93.6531,93.3828,93.4819,26750.0
2016-01-26 13:00:00,103.74,103.92,103.54,103.77,63671.0,93.4729,93.6351,93.2927,93.5,63671.0
2016-01-26 13:30:00,103.74,103.8,103.6,103.68,38393.0,93.4729,93.527,93.3468,93.4189,38393.0
2016-01-26 14:00:00,103.65,103.66,103.16,103.16,39392.0,93.3918,93.4009,92.9503,92.9503,39392.0
2016-01-26 14:30:00,103.18,103.5,103.17,103.3,57832.0,92.9684,93.2567,92.9594,93.0765,57832.0
2016-01-26 15:00:00,103.31,103.84,103.24,103.79,81203.0,93.0855,93.563,93.0224,93.518,81203.0
2016-01-26 15:30:00,103.78,104.15,103.63,104.12,125524.0,93.509,93.8424,93.3738,93.8153,125524.0
2016-01-27 09:30:00,103.41,104.43,103.37,104.18,98236.0,93.1756,94.0947,93.1396,93.8694,98236.0
2016-01-27 10:00:00,104.18,104.22,103.31,103.33,49968.0,93.8694,93.9054,93.0855,93.1035,49968.0
2016-01-27 10:30:00,103.32,103.9,103.22,103.47,52751.0,93.0945,93.6171,93.0044,93.2297,52751.0
2016-01-27 11:00:00,103.43,103.92,103.35,103.9,47652.0,93.1936,93.6351,93.1215,93.6171,47652.0
2016-01-27 11:30:00,103.92,104.47,103.9,104.34,63975.0,93.6351,94.1307,93.6171,94.0136,63975.0
2016-01-27 12:00:00,104.31,104.73,104.26,104.64,34061.0,93.9865,94.365,93.9415,94.2839,34061.0
2016-01-27 12:30:00,104.62,104.62,104.09,104.13,34397.0,94.2658,94.2658,93.7883,93.8243,34397.0
2016-01-27 13:00:00,104.13,104.32,103.96,104.15,38209.0,93.8243,93.9955,93.6712,93.8424,38209.0
2016-01-27 13:30:00,104.12,104.3,104.05,104.16,39711.0,93.8153,93.9775,93.7523,93.8514,39711.0
2016-01-27 14:00:00,104.21,104.46,103.3,103.68,76586.0,93.8964,94.1217,93.0765,93.4189,76586.0
2016-01-27 14:30:00,103.55,103.69,102.73,102.83,57306.0,93.3017,93.4279,92.5629,92.653,57306.0
2016-01-27 15:00:00,102.78,102.84,102.06,102.57,118040.0,92.6079,92.662,91.9592,92.4187,118040.0
2016-01-27 15:30:00,102.5,102.95,102.5,102.79,146487.0,92.3557,92.7611,92.3557,92.617,146487.0
2016-01-28 09:30:00,104.08,105.1,103.82,105.09,105762.0,93.7793,94.6983,93.545,94.6893,105762.0
2016-01-28 10:00:00,105.05,105.2,103.89,103.89,72181.0,94.6533,94.7884,93.6081,93.6081,72181.0
2016-01-28 10:30:00,103.97,104.27,103.73,104.25,34149.0,93.6802,93.9505,93.4639,93.9325,34149.0
2016-01-28 11:00:00,104.25,104.53,103.97,103.97,50044.0,93.9325,94.1848,93.6802,93.6802,50044.0
2016-01-28 11:30:00,103.98,104.0,103.46,103.46,32036.0,93.6892,93.7072,93.2207,93.2207,32036.0
2016-01-28 12:00:00,103.38,104.28,103.38,104.26,25971.0,93.1486,93.9595,93.1486,93.9415,25971.0
2016-01-28 12:30:00,104.3,104.65,104.22,104.41,30732.0,93.9775,94.2929,93.9054,94.0766,30732.0
2016-01-28 13:00:00,104.41,104.5,103.75,103.97,40968.0,94.0766,94.1577,93.4819,93.6802,40968.0
2016-01-28 13:30:00,104.01,104.38,104.01,104.01,30778.0,93.7162,94.0496,93.7162,93.7162,30778.0
2016-01-28 14:00:00,104.02,104.65,104.0,104.62,45141.0,93.7252,94.2929,93.7072,94.2658,45141.0
2016-01-28 14:30:00,104.62,104.77,104.13,104.3,61730.0,94.2658,94.401,93.8243,93.9775,61730.0
2016-01-28 15:00:00,104.27,104.53,104.14,104.14,71255.0,93.9505,94.1848,93.8334,93.8334,71255.0
2016-01-28 15:30:00,104.14,104.38,103.88,104.01,148032.0,93.8334,94.0496,93.5991,93.7162,148032.0
2016-01-29 09:30:00,104.71,104.97,103.99,104.76,75068.0,94.3469,94.5812,93.6982,94.392,75068.0
2016-01-29 10:00:00,104.82,105.1,104.52,104.52,80473.0,94.4461,94.6983,94.1757,94.1757,80473.0
2016-01-29 10:30:00,104.5,105.18,104.42,104.81,73404.0,94.1577,94.7704,94.0856,94.437,73404.0
2016-01-29 11:00:00,104.8,105.22,104.59,105.22,48106.0,94.428,94.8065,94.2388,94.8065,48106.0
2016-01-29 11:30:00,105.22,105.34,104.73,105.17,50923.0,94.8065,94.9146,94.365,94.7614,50923.0
2016-01-29 12:00:00,105.19,105.65,105.17,105.55,59065.0,94.7794,95.1939,94.7614,95.1038,59065.0
2016-01-29 12:30:00,105.55,105.63,105.41,105.55,58465.0,95.1038,95.1759,94.9777,95.1038,58465.0
2016-01-29 13:00:00,105.53,105.82,105.53,105.68,58067.0,95.0858,95.3471,95.0858,95.2209,58067.0
2016-01-29 13:30:00,105.69,106.96,105.61,106.93,200995.0,95.2299,96.3743,95.1579,96.3472,200995.0
2016-01-29 14:00:00,106.89,107.37,106.67,107.37,107429.0,96.3112,96.7437,96.113,96.7437,107429.0
2016-01-29 14:30:00,107.33,107.5,107.21,107.33,133068.0,96.7076,96.8608,96.5995,96.7076,133068.0
2016-01-29 15:00:00,107.38,107.71,107.29,107.69,115897.0,96.7527,97.05,96.6716,97.032,115897.0
2016-01-29 15:30:00,107.66,107.98,107.5,107.86,371970.0,97.005,97.2933,96.8608,97.1852,371970.0
2016-02-01 09:30:00,106.56,106.62,105.48,106.42,128773.0,96.0138,96.0679,95.0407,95.8877,128773.0
2016-02-01 10:00:00,106.52,107.22,105.97,107.07,49268.0,95.9778,96.6085,95.4822,96.4734,49268.0
2016-02-01 10:30:00,107.02,107.53,106.96,107.48,32671.0,96.4283,96.8878,96.3743,96.8428,32671.0
2016-02-01 11:00:00,107.46,107.48,106.9,107.01,25198.0,96.8248,96.8428,96.3202,96.4193,25198.0
2016-02-01 11:30:00,107.02,107.23,106.89,106.97,57646.0,96.4283,96.6175,96.3112,96.3833,57646.0
2016-02-01 12:00:00,106.99,107.03,106.67,106.73,33225.0,96.4013,96.4373,96.113,96.167,33225.0
2016-02-01 12:30:00,106.73,106.92,106.66,106.85,37098.0,96.167,96.3382,96.1039,96.2751,37098.0
2016-02-01 13:00:00,106.88,107.06,106.76,106.99,30902.0,96.3022,96.4644,96.1941,96.4013,30902.0
2016-02-01 13:30:00,107.01,107.04,106.72,106.98,37099.0,96.4193,96.4463,96.158,96.3923,37099.0
2016-02-01 14:00:00,106.99,107.08,106.63,106.71,68893.0,96.4013,96.4824,96.0769,96.149,68893.0
2016-02-01 14:30:00,106.73,106.9,106.65,106.84,69149.0,96.167,96.3202,96.0949,96.2661,69149.0
2016-02-01 15:00:00,106.84,107.59,106.84,107.56,48242.0,96.2661,96.9419,96.2661,96.9149,48242.0
2016-02-01 15:30:00,107.57,107.65,107.26,107.4,116631.0,96.9239,96.996,96.6446,96.7707,116631.0
2016-02-02 09:30:00,106.54,106.54,105.22,105.66,83481.0,95.9958,95.9958,94.8065,95.2029,83481.0
2016-02-02 10:00:00,105.6,106.22,105.13,105.28,76603.0,95.1489,95.7075,94.7254,94.8605,76603.0
2016-02-02 10:30:00,105.27,105.56,105.15,105.42,51852.0,94.8515,95.1128,94.7434,94.9867,51852.0
2016-02-02 11:00:00,105.4,105.88,105.21,105.63,69877.0,94.9686,95.4011,94.7975,95.1759,69877.0
2016-02-02 11:30:00,105.64,106.02,105.58,105.69,51435.0,95.1849,95.5273,95.1308,95.2299,51435.0
2016-02-02 12:00:00,105.7,105.78,104.96,105.26,51799.0,95.239,95.311,94.5722,94.8425,51799.0
2016-02-02 12:30:00,105.28,105.38,105.05,105.34,37967.0,94.8605,94.9506,94.6533,94.9146,37967.0
2016-02-02 13:00:00,105.33,105.67,105.17,105.66,34848.0,94.9056,95.2119,94.7614,95.2029,34848.0
2016-02-02 13:30:00,105.63,105.69,105.16,105.22,32318.0,95.1759,95.2299,94.7524,94.8065,32318.0
2016-02-02 14:00:00,105.24,105.33,104.86,105.03,90898.0,94.8245,94.9056,94.4821,94.6353,90898.0
2016-02-02 14:30:00,105.02,105.32,104.98,105.09,59874.0,94.6263,94.8966,94.5902,94.6893,59874.0
2016-02-02 15:00:00,105.12,105.14,104.72,105.05,67248.0,94.7164,94.7344,94.3559,94.6533,67248.0
2016-02-02 15:30:00,105.05,105.27,104.69,104.93,246289.0,94.6533,94.8515,94.3289,94.5452,246289.0
2016-02-03 09:30:00,106.9,107.9,106.01,106.21,115302.0,96.3202,97.2212,95.5183,95.6985,115302.0
2016-02-03 10:00:00,106.28,106.28,104.5,104.6,63668.0,95.7616,95.7616,94.1577,94.2478,63668.0
2016-02-03 10:30:00,104.5,104.81,104.15,104.58,183560.0,94.1577,94.437,93.8424,94.2298,183560.0
2016-02-03 11:00:00,104.65,105.34,104.27,105.16,115955.0,94.2929,94.9146,93.9505,94.7524,115955.0
2016-02-03 11:30:00,105.12,105.29,104.83,104.88,70655.0,94.7164,94.8695,94.4551,94.5001,70655.0
2016-02-03 12:00:00,104.89,105.49,104.84,105.46,51757.0,94.5091,95.0497,94.4641,95.0227,51757.0
2016-02-03 12:30:00,105.32,105.46,105.02,105.38,26902.0,94.8966,95.0227,94.6263,94.9506,26902.0
2016-02-03 13:00:00,105.4,105.57,105.17,105.22,32381.0,94.9686,95.1218,94.7614,94.8065,32381.0
2016-02-03 13:30:00,105.22,105.32,104.91,105.09,29584.0,94.8065,94.8966,94.5271,94.6893,29584.0
2016-02-03 14:00:00,105.09,106.63,105.09,106.45,63732.0,94.6893,96.0769,94.6893,95.9147,63732.0
2016-02-03 14:30:00,106.43,106.88,106.27,106.79,81372.0,95.8967,96.3022,95.7525,96.2211,81372.0
2016-02-03 15:00:00,106.83,106.97,106.5,106.64,95345.0,96.2571,96.3833,95.9598,96.0859,95345.0
2016-02-03 15:30:00,106.66,107.28,106.5,107.27,197085.0,96.1039,96.6626,95.9598,96.6536,197085.0
2016-02-04 09:30:00,107.46,108.72,107.12,108.67,91888.0,96.8248,97.9601,96.5184,97.915,91888.0
2016-02-04 10:00:00,108.61,109.6,108.05,108.92,142172.0,97.861,98.753,97.3564,98.1403,142172.0
2016-02-04 10:30:00,108.82,109.69,108.63,109.51,93982.0,98.0502,98.8341,97.879,98.6719,93982.0
2016-02-04 11:00:00,109.55,109.55,108.31,108.35,74800.0,98.7079,98.7079,97.5906,97.6267,74800.0
2016-02-04 11:30:00,108.31,108.64,108.0,108.28,53358.0,97.5906,97.888,97.3113,97.5636,53358.0
2016-02-04 12:00:00,108.32,109.08,108.25,108.72,55039.0,97.5997,98.2844,97.5366,97.9601,55039.0
2016-02-04 12:30:00,108.68,109.21,108.51,108.81,34848.0,97.924,98.4016,97.7709,98.0412,34848.0
2016-02-04 13:00:00,108.77,109.21,108.73,108.88,30559.0,98.0051,98.4016,97.9691,98.1042,30559.0
2016-02-04 13:30:00,108.94,109.06,108.34,108.65,33564.0,98.1583,98.2664,97.6177,97.897,33564.0
2016-02-04 14:00:00,108.64,108.66,108.17,108.44,41509.0,97.888,97.906,97.4645,97.7078,41509.0
2016-02-04 14:30:00,108.47,108.58,108.2,108.58,44270.0,97.7348,97.8339,97.4915,97.8339,44270.0
2016-02-04 15:00:00,108.6,108.88,108.3,108.66,59927.0,97.8519,98.1042,97.5816,97.906,59927.0
2016-02-04 15:30:00,108.67,109.24,108.57,109.16,183120.0,97.915,98.4286,97.8249,98.3565,183120.0
2016-02-05 09:30:00,108.89,108.89,107.27,107.32,160804.0,98.1132,98.1132,96.6536,96.6986,160804.0
2016-02-05 10:00:00,107.25,108.13,107.22,107.32,97288.0,96.6356,97.4285,96.6085,96.6986,97288.0
2016-02-05 10:30:00,107.33,107.96,107.01,107.05,22251.0,96.7076,97.2753,96.4193,96.4554,22251.0
2016-02-05 11:00:00,107.05,107.16,106.43,106.54,41846.0,96.4554,96.5545,95.8967,95.9958,41846.0
2016-02-05 11:30:00,106.59,106.69,106.35,106.6,52111.0,96.0409,96.131,95.8246,96.0499,52111.0
2016-02-05 12:00:00,106.6,106.88,106.46,106.72,46427.0,96.0499,96.3022,95.9237,96.158,46427.0
2016-02-05 12:30:00,106.7,106.92,106.25,106.38,69807.0,96.14,96.3382,95.7345,95.8517,69807.0
2016-02-05 13:00:00,106.45,106.81,106.43,106.72,42431.0,95.9147,96.2391,95.8967,96.158,42431.0
2016-02-05 13:30:00,106.73,106.73,106.2,106.31,45340.0,96.167,96.167,95.6895,95.7886,45340.0
2016-02-05 14:00:00,106.34,106.42,105.96,105.97,40831.0,95.8156,95.8877,95.4732,95.4822,40831.0
2016-02-05 14:30:00,105.97,106.23,105.93,106.02,52357.0,95.4822,95.7165,95.4462,95.5273,52357.0
2016-02-05 15:00:00,105.99,106.15,105.81,105.84,62298.0,95.5003,95.6444,95.3381,95.3651,62298.0
2016-02-05 15:30:00,105.8,106.19,105.67,106.17,224688.0,95.3291,95.6805,95.2119,95.6624,224688.0
2016-02-08 09:30:00,105.04,105.72,103.94,103.97,139669.0,94.6443,95.257,93.6531,93.6802,139669.0
2016-02-08 10:00:00,103.84,104.42,103.78,104.09,82849.0,93.563,94.0856,93.509,93.7883,82849.0
2016-02-08 10:30:00,104.0,104.51,103.82,103.83,55642.0,93.7072,94.1667,93.545,93.554,55642.0
2016-02-08 11:00:00,103.88,104.08,103.45,103.97,94319.0,93.5991,93.7793,93.2116,93.6802,94319.0
2016-02-08 11:30:00,103.99,104.12,103.56,103.93,39430.0,93.6982,93.8153,93.3108,93.6441,39430.0
2016-02-08 12:00:00,103.91,104.3,103.81,104.09,89025.0,93.6261,93.9775,93.536,93.7883,89025.0
2016-02-08 12:30:00,104.09,104.24,103.84,103.9,60754.0,93.7883,93.9235,93.563,93.6171,60754.0
2016-02-08 13:00:00,103.94,103.97,103.25,103.31,59335.0,93.6531,93.6802,93.0314,93.0855,59335.0
2016-02-08 13:30:00,103.29,103.29,102.6,102.71,76492.0,93.0675,93.0675,92.4458,92.5449,76492.0
2016-02-08 14:00:00,102.71,102.9,102.44,102.79,67513.0,92.5449,92.7161,92.3016,92.617,67513.0
2016-02-08 14:30:00,102.76,102.84,102.55,102.78,97573.0,92.5899,92.662,92.4007,92.6079,97573.0
2016-02-08 15:00:00,102.74,103.37,102.68,103.23,118272.0,92.5719,93.1396,92.5178,93.0134,118272.0
2016-02-08 15:30:00,103.25,104.1,103.25,103.62,253069.0,93.0314,93.7973,93.0314,93.3648,253069.0
2016-02-09 09:30:00,102.91,105.0,102.21,104.96,116343.0,92.7251,94.6082,92.0944,94.5722,116343.0
2016-02-09 10:00:00,105.0,105.66,104.95,105.44,143531.0,94.6082,95.2029,94.5632,95.0047,143531.0
2016-02-09 10:30:00,105.39,105.47,104.89,105.02,88089.0,94.9596,95.0317,94.5091,94.6263,88089.0
2016-02-09 11:00:00,104.95,106.13,104.95,106.01,81840.0,94.5632,95.6264,94.5632,95.5183,81840.0
2016-02-09 11:30:00,105.97,106.04,105.49,105.49,42982.0,95.4822,95.5453,95.0497,95.0497,42982.0
2016-02-09 12:00:00,105.45,105.54,105.03,105.22,45435.0,95.0137,95.0948,94.6353,94.8065,45435.0
2016-02-09 12:30:00,105.22,105.63,105.19,105.56,36317.0,94.8065,95.1759,94.7794,95.1128,36317.0
2016-02-09 13:00:00,105.57,105.69,105.02,105.48,44775.0,95.1218,95.2299,94.6263,95.0407,44775.0
2016-02-09 13:30:00,105.51,105.85,105.37,105.74,69870.0,95.0678,95.3741,94.9416,95.275,69870.0
2016-02-09 14:00:00,105.8,106.51,105.79,106.23,131856.0,95.3291,95.9688,95.3201,95.7165,131856.0
2016-02-09 14:30:00,106.28,107.15,106.26,106.96,63522.0,95.7616,96.5455,95.7435,96.3743,63522.0
2016-02-09 15:00:00,106.98,107.7,106.93,107.23,151127.0,96.3923,97.041,96.3472,96.6175,151127.0
2016-02-09 15:30:00,107.2,107.65,107.0,107.25,239082.0,96.5905,96.996,96.4103,96.6356,239082.0
2016-02-10 09:30:00,107.62,108.34,107.1,108.0,67349.0,96.9689,97.6177,96.5004,97.3113,67349.0
2016-02-10 10:00:00,108.07,109.32,107.86,108.77,66149.0,97.3744,98.5007,97.1852,98.0051,66149.0
2016-02-10 10:30:00,108.76,109.65,108.42,108.47,64516.0,97.9961,98.798,97.6898,97.7348,64516.0
2016-02-10 11:00:00,108.52,108.65,107.9,107.99,57702.0,97.7799,97.897,97.2212,97.3023,57702.0
2016-02-10 11:30:00,107.98,107.98,107.0,107.34,82743.0,97.2933,97.2933,96.4103,96.7166,82743.0
2016-02-10 12:00:00,107.36,107.62,107.12,107.41,76038.0,96.7347,96.9689,96.5184,96.7797,76038.0
2016-02-10 12:30:00,107.46,107.93,107.38,107.9,32528.0,96.8248,97.2483,96.7527,97.2212,32528.0
2016-02-10 13:00:00,107.87,107.92,107.37,107.44,28621.0,97.1942,97.2392,96.7437,96.8068,28621.0
2016-02-10 13:30:00,107.47,107.58,107.22,107.33,23518.0,96.8338,96.9329,96.6085,96.7076,23518.0
2016-02-10 14:00:00,107.35,107.66,107.28,107.42,31531.0,96.7257,97.005,96.6626,96.7887,31531.0
2016-02-10 14:30:00,107.42,107.62,106.72,106.8,54581.0,96.7887,96.9689,96.158,96.2301,54581.0
2016-02-10 15:00:00,106.79,107.22,106.28,106.32,72957.0,96.2211,96.6085,95.7616,95.7976,72957.0
2016-02-10 15:30:00,106.37,106.6,106.07,106.19,265266.0,95.8426,96.0499,95.5723,95.6805,265266.0
2016-02-11 09:30:00,104.02,104.6,103.07,104.2,95611.0,93.7252,94.2478,92.8692,93.8874,95611.0
2016-02-11 10:00:00,104.28,104.53,103.59,103.77,78397.0,93.9595,94.1848,93.3378,93.5,78397.0
2016-02-11 10:30:00,103.74,103.74,103.01,103.19,67414.0,93.4729,93.4729,92.8152,92.9774,67414.0
2016-02-11 11:00:00,103.18,103.52,102.91,103.16,46967.0,92.9684,93.2747,92.7251,92.9503,46967.0
2016-02-11 11:30:00,103.15,103.19,102.69,103.02,36256.0,92.9413,92.9774,92.5269,92.8242,36256.0
2016-02-11 12:00:00,103.03,103.26,102.72,102.78,40335.0,92.8332,93.0404,92.5539,92.6079,40335.0
2016-02-11 12:30:00,102.86,103.42,102.64,103.27,47862.0,92.68,93.1846,92.4818,93.0495,47862.0
2016-02-11 13:00:00,103.34,103.6,103.14,103.33,34974.0,93.1125,93.3468,92.9323,93.1035,34974.0
2016-02-11 13:30:00,103.29,103.43,102.98,103.08,35543.0,93.0675,93.1936,92.7882,92.8783,35543.0
2016-02-11 14:00:00,103.05,103.21,102.66,102.66,45364.0,92.8512,92.9954,92.4998,92.4998,45364.0
2016-02-11 14:30:00,102.68,104.2,102.54,103.82,101548.0,92.5178,93.8874,92.3917,93.545,101548.0
2016-02-11 15:00:00,103.85,103.86,103.34,103.61,98298.0,93.5721,93.5811,93.1125,93.3558,98298.0
2016-02-11 15:30:00,103.57,103.98,103.23,103.29,337435.0,93.3198,93.6892,93.0134,93.0675,337435.0
2016-02-12 09:30:00,104.96,105.22,104.04,104.68,83567.0,94.5722,94.8065,93.7432,94.3199,83567.0
2016-02-12 10:00:00,104.68,105.74,104.39,105.61,35290.0,94.3199,95.275,94.0586,95.1579,35290.0
2016-02-12 10:30:00,105.59,105.93,105.49,105.75,52795.0,95.1398,95.4462,95.0497,95.284,52795.0
2016-02-12 11:00:00,105.75,106.55,105.69,106.48,42125.0,95.284,96.0048,95.2299,95.9418,42125.0
2016-02-12 11:30:00,106.55,106.76,106.33,106.36,38805.0,96.0048,96.1941,95.8066,95.8336,38805.0
2016-02-12 12:00:00,106.41,106.86,106.36,106.81,27400.0,95.8787,96.2842,95.8336,96.2391,27400.0
2016-02-12 12:30:00,106.77,106.93,106.61,106.65,44401.0,96.2031,96.3472,96.0589,96.0949,44401.0
2016-02-12 13:00:00,106.64,106.81,106.03,106.06,76281.0,96.0859,96.2391,95.5363,95.5633,76281.0
2016-02-12 13:30:00,106.04,106.47,105.98,105.98,40814.0,95.5453,95.9328,95.4912,95.4912,40814.0
2016-02-12 14:00:00,105.95,106.4,105.9,106.37,45839.0,95.4642,95.8697,95.4192,95.8426,45839.0
2016-02-12 14:30:00,106.34,106.4,106.08,106.21,48890.0,95.8156,95.8697,95.5814,95.6985,48890.0
2016-02-12 15:00:00,106.19,106.52,105.98,106.38,86045.0,95.6805,95.9778,95.4912,95.8517,86045.0
2016-02-12 15:30:00,106.42,106.72,106.12,106.62,222506.0,95.8877,96.158,95.6174,96.0679,222506.0
2016-02-16 09:30:00,108.23,108.43,106.8,107.03,81768.0,97.5186,97.6988,96.2301,96.4373,81768.0
2016-02-16 10:00:00,107.0,107.13,106.37,106.94,50193.0,96.4103,96.5274,95.8426,96.3562,50193.0
2016-02-16 10:30:00,106.97,107.57,106.88,107.31,48021.0,96.3833,96.9239,96.3022,96.6896,48021.0
2016-02-16 11:00:00,107.32,107.43,106.88,107.2,55366.0,96.6986,96.7977,96.3022,96.5905,55366.0
2016-02-16 11:30:00,107.18,107.99,107.1,107.87,48049.0,96.5725,97.3023,96.5004,97.1942,48049.0
2016-02-16 12:00:00,107.88,108.15,107.68,108.12,43614.0,97.2032,97.4465,97.023,97.4195,43614.0
2016-02-16 12:30:00,108.12,108.52,108.04,108.47,42451.0,97.4195,97.7799,97.3474,97.7348,42451.0
2016-02-16 13:00:00,108.42,108.67,108.32,108.58,28424.0,97.6898,97.915,97.5997,97.8339,28424.0
2016-02-16 13:30:00,108.57,108.65,108.38,108.6,35704.0,97.8249,97.897,97.6537,97.8519,35704.0
2016-02-16 14:00:00,108.57,108.81,108.51,108.76,52681.0,97.8249,98.0412,97.7709,97.9961,52681.0
2016-02-16 14:30:00,108.76,108.8,108.51,108.6,37094.0,97.9961,98.0322,97.7709,97.8519,37094.0
2016-02-16 15:00:00,108.62,108.88,108.45,108.83,72319.0,97.87,98.1042,97.7168,98.0592,72319.0
2016-02-16 15:30:00,108.84,108.85,108.4,108.67,140770.0,98.0682,98.0772,97.6717,97.915,140770.0
2016-02-17 09:30:00,110.0,110.12,109.56,109.77,96187.0,99.1134,99.2215,98.7169,98.9062,96187.0
2016-02-17 10:00:00,109.72,110.2,109.7,110.15,79932.0,98.8611,99.2936,98.8431,99.2485,79932.0
2016-02-17 10:30:00,110.17,110.2,109.77,109.97,80637.0,99.2666,99.2936,98.9062,99.0864,80637.0
2016-02-17 11:00:00,109.93,110.21,109.79,110.15,93413.0,99.0503,99.3026,98.9242,99.2485,93413.0
2016-02-17 11:30:00,110.14,110.38,109.99,110.16,75601.0,99.2395,99.4558,99.1044,99.2576,75601.0
2016-02-17 12:00:00,110.13,110.41,110.03,110.26,72064.0,99.2305,99.4828,99.1404,99.3477,72064.0
2016-02-17 12:30:00,110.28,110.51,110.04,110.08,34574.0,99.3657,99.5729,99.1494,99.1855,34574.0
2016-02-17 13:00:00,110.06,110.38,110.06,110.38,41053.0,99.1675,99.4558,99.1675,99.4558,41053.0
2016-02-17 13:30:00,110.33,110.33,109.98,109.98,46318.0,99.4107,99.4107,99.0954,99.0954,46318.0
2016-02-17 14:00:00,109.98,110.56,109.91,110.32,59888.0,99.0954,99.618,99.0323,99.4017,59888.0
2016-02-17 14:30:00,110.29,110.38,110.08,110.16,44105.0,99.3747,99.4558,99.1855,99.2576,44105.0
2016-02-17 15:00:00,110.16,110.34,110.01,110.04,83714.0,99.2576,99.4197,99.1224,99.1494,83714.0
2016-02-17 15:30:00,110.06,110.1,109.85,109.95,217627.0,99.1675,99.2035,98.9782,99.0683,217627.0
2016-02-18 09:30:00,109.73,110.0,109.42,109.56,79064.0,98.8701,99.1134,98.5908,98.7169,79064.0
2016-02-18 10:00:00,109.52,109.64,109.04,109.25,60089.0,98.6809,98.789,98.2484,98.4376,60089.0
2016-02-18 10:30:00,109.29,109.45,109.06,109.07,40463.0,98.4737,98.6178,98.2664,98.2754,40463.0
2016-02-18 11:00:00,109.0,109.08,108.6,108.81,60452.0,98.2124,98.2844,97.8519,98.0412,60452.0
2016-02-18 11:30:00,108.81,108.89,108.6,108.87,35643.0,98.0412,98.1132,97.8519,98.0952,35643.0
2016-02-18 12:00:00,108.92,108.92,108.6,108.68,31805.0,98.1403,98.1403,97.8519,97.924,31805.0
2016-02-18 12:30:00,108.66,108.75,108.54,108.6,39549.0,97.906,97.9871,97.7979,97.8519,39549.0
2016-02-18 13:00:00,108.6,108.72,108.41,108.45,30593.0,97.8519,97.9601,97.6808,97.7168,30593.0
2016-02-18 13:30:00,108.49,108.61,108.33,108.61,40668.0,97.7528,97.861,97.6087,97.861,40668.0
2016-02-18 14:00:00,108.58,108.96,108.58,108.9,62975.0,97.8339,98.1763,97.8339,98.1223,62975.0
2016-02-18 14:30:00,108.92,109.22,108.9,109.12,41296.0,98.1403,98.4106,98.1223,98.3205,41296.0
2016-02-18 15:00:00,109.11,109.15,108.87,109.01,58190.0,98.3115,98.3475,98.0952,98.2214,58190.0
2016-02-18 15:30:00,108.99,109.04,108.63,108.76,129410.0,98.2034,98.2484,97.879,97.9961,129410.0
2016-02-19 09:30:00,108.3,108.33,106.98,107.12,171158.0,97.5816,97.6087,96.3923,96.5184,171158.0
2016-02-19 10:00:00,107.11,107.8,106.77,107.12,127971.0,96.5094,97.1311,96.2031,96.5184,127971.0
2016-02-19 10:30:00,107.17,107.9,107.07,107.38,65690.0,96.5635,97.2212,96.4734,96.7527,65690.0
2016-02-19 11:00:00,107.35,107.58,107.17,107.52,95579.0,96.7257,96.9329,96.5635,96.8788,95579.0
2016-02-19 11:30:00,107.52,107.93,107.32,107.54,71240.0,96.8788,97.2483,96.6986,96.8969,71240.0
2016-02-19 12:00:00,107.58,107.79,107.53,107.63,47195.0,96.9329,97.1221,96.8878,96.9779,47195.0
2016-02-19 12:30:00,107.64,107.83,107.57,107.61,61096.0,96.987,97.1582,96.9239,96.9599,61096.0
2016-02-19 13:00:00,107.58,107.82,107.42,107.75,62754.0,96.9329,97.1491,96.7887,97.0861,62754.0
2016-02-19 13:30:00,107.79,107.99,107.64,107.68,68753.0,97.1221,97.3023,96.987,97.023,68753.0
2016-02-19 14:00:00,107.68,108.22,107.64,108.02,92207.0,97.023,97.5096,96.987,97.3294,92207.0
2016-02-19 14:30:00,108.02,108.02,107.74,107.75,73338.0,97.3294,97.3294,97.0771,97.0861,73338.0
2016-02-19 15:00:00,107.78,108.0,107.75,107.92,134868.0,97.1131,97.3113,97.0861,97.2392,134868.0
2016-02-19 15:30:00,107.91,107.95,107.67,107.75,252114.0,97.2302,97.2663,97.014,97.0861,252114.0
2016-02-22 09:30:00,109.27,109.47,107.87,107.93,210886.0,98.4556,98.6358,97.1942,97.2483,210886.0
2016-02-22 10:00:00,107.87,108.5,107.85,107.85,148700.0,97.1942,97.7618,97.1762,97.1762,148700.0
2016-02-22 10:30:00,107.89,108.06,107.31,107.38,158873.0,97.2122,97.3654,96.6896,96.7527,158873.0
2016-02-22 11:00:00,107.37,107.71,106.85,107.35,139413.0,96.7437,97.05,96.2751,96.7257,139413.0
2016-02-22 11:30:00,107.37,107.7,107.31,107.41,125345.0,96.7437,97.041,96.6896,96.7797,125345.0
2016-02-22 12:00:00,107.41,107.91,107.27,107.74,100708.0,96.7797,97.2302,96.6536,97.0771,100708.0
2016-02-22 12:30:00,107.72,107.97,107.52,107.55,72371.0,97.059,97.2843,96.8788,96.9059,72371.0
2016-02-22 13:00:00,107.57,107.99,107.57,107.89,52611.0,96.9239,97.3023,96.9239,97.2122,52611.0
2016-02-22 13:30:00,107.89,108.1,107.78,107.82,113052.0,97.2122,97.4014,97.1131,97.1491,113052.0
2016-02-22 14:00:00,107.82,107.96,107.79,107.89,66065.0,97.1491,97.2753,97.1221,97.2122,66065.0
2016-02-22 14:30:00,107.88,107.96,107.75,107.77,94976.0,97.2032,97.2753,97.0861,97.1041,94976.0
2016-02-22 15:00:00,107.78,107.93,107.56,107.58,172241.0,97.1131,97.2483,96.9149,96.9329,172241.0
2016-02-22 15:30:00,107.58,108.16,107.39,108.09,395274.0,96.9329,97.4555,96.7617,97.3924,395274.0
2016-02-23 09:30:00,103.62,104.12,102.0,103.4,662671.0,93.3648,93.8153,91.9051,93.1666,662671.0
2016-02-23 10:00:00,103.31,103.57,101.81,101.98,440603.0,93.0855,93.3198,91.7339,91.8871,440603.0
2016-02-23 10:30:00,102.0,103.09,101.83,102.64,253545.0,91.9051,92.8873,91.752,92.4818,253545.0
2016-02-23 11:00:00,102.66,102.66,100.99,101.09,678064.0,92.4998,92.4998,90.9951,91.0852,678064.0
2016-02-23 11:30:00,101.11,101.24,100.11,100.87,494041.0,91.1032,91.2204,90.2022,90.887,494041.0
2016-02-23 12:00:00,100.86,101.12,100.67,101.06,222668.0,90.878,91.1122,90.7068,91.0582,222668.0
2016-02-23 12:30:00,101.03,101.1,100.39,100.53,411239.0,91.0311,91.0942,90.4545,90.5806,411239.0
2016-02-23 13:00:00,100.53,101.86,100.37,101.21,330976.0,90.5806,91.779,90.4365,91.1933,330976.0
2016-02-23 13:30:00,101.25,101.26,100.57,100.64,288683.0,91.2294,91.2384,90.6167,90.6797,288683.0
2016-02-23 14:00:00,100.64,100.75,100.15,100.68,389692.0,90.6797,90.7789,90.2382,90.7158,389692.0
2016-02-23 14:30:00,100.7,101.12,100.57,100.92,199306.0,90.7338,91.1122,90.6167,90.932,199306.0
2016-02-23 15:00:00,100.93,100.97,100.0,100.03,444150.0,90.941,90.9771,90.1031,90.1301,444150.0
2016-02-23 15:30:00,100.01,100.86,99.99,100.1,833013.0,90.1121,90.878,90.0941,90.1932,833013.0
2016-02-24 09:30:00,99.41,100.5,98.62,99.95,349133.0,89.5715,90.5536,88.8597,90.058,349133.0
2016-02-24 10:00:00,99.97,100.19,99.42,99.61,261321.0,90.0761,90.2743,89.5805,89.7517,261321.0
2016-02-24 10:30:00,99.61,100.44,99.61,100.36,232887.0,89.7517,90.4995,89.7517,90.4275,232887.0
2016-02-24 11:00:00,100.36,100.64,100.1,100.39,127532.0,90.4275,90.6797,90.1932,90.4545,127532.0
2016-02-24 11:30:00,100.4,100.91,100.38,100.58,218647.0,90.4635,90.923,90.4455,90.6257,218647.0
2016-02-24 12:00:00,100.58,100.81,100.5,100.71,170831.0,90.6257,90.8329,90.5536,90.7428,170831.0
2016-02-24 12:30:00,100.73,101.27,100.63,101.16,126015.0,90.7608,91.2474,90.6707,91.1483,126015.0
2016-02-24 13:00:00,101.16,101.4,100.93,101.11,123671.0,91.1483,91.3645,90.941,91.1032,123671.0
2016-02-24 13:30:00,101.12,101.12,100.83,100.88,85962.0,91.1122,91.1122,90.8509,90.896,85962.0
2016-02-24 14:00:00,100.88,101.65,100.75,101.61,116360.0,90.896,91.5898,90.7789,91.5537,116360.0
2016-02-24 14:30:00,101.6,101.95,101.49,101.7,99175.0,91.5447,91.8601,91.4456,91.6348,99175.0
2016-02-24 15:00:00,101.66,102.3,101.65,102.0,210742.0,91.5988,92.1755,91.5898,91.9051,210742.0
2016-02-24 15:30:00,102.0,102.31,101.8,102.16,408848.0,91.9051,92.1845,91.7249,92.0493,408848.0
2016-02-25 09:30:00,102.59,102.8,101.72,101.96,104412.0,92.4368,92.626,91.6529,91.8691,104412.0
2016-02-25 10:00:00,101.96,102.22,101.61,101.95,85316.0,91.8691,92.1034,91.5537,91.8601,85316.0
2016-02-25 10:30:00,101.98,102.11,101.59,101.91,99356.0,91.8871,92.0043,91.5357,91.8241,99356.0
2016-02-25 11:00:00,101.92,102.07,101.65,101.91,71974.0,91.8331,91.9682,91.5898,91.8241,71974.0
2016-02-25 11:30:00,101.93,102.21,101.74,102.17,60375.0,91.8421,92.0944,91.6709,92.0583,60375.0
2016-02-25 12:00:00,102.19,102.51,102.14,102.29,44888.0,92.0763,92.3647,92.0313,92.1664,44888.0
2016-02-25 12:30:00,102.32,102.38,102.09,102.34,29350.0,92.1935,92.2475,91.9862,92.2115,29350.0
2016-02-25 13:00:00,102.34,102.74,102.26,102.74,55269.0,92.2115,92.5719,92.1394,92.5719,55269.0
2016-02-25 13:30:00,102.75,102.99,102.57,102.99,60939.0,92.5809,92.7972,92.4187,92.7972,60939.0
2016-02-25 14:00:00,103.0,103.56,102.92,103.38,55333.0,92.8062,93.3108,92.7341,93.1486,55333.0
2016-02-25 14:30:00,103.43,103.47,103.02,103.16,51260.0,93.1936,93.2297,92.8242,92.9503,51260.0
2016-02-25 15:00:00,103.14,103.45,103.14,103.31,57904.0,92.9323,93.2116,92.9323,93.0855,57904.0
2016-02-25 15:30:00,103.32,103.69,103.21,103.66,187501.0,93.0945,93.4279,92.9954,93.4009,187501.0
2016-02-26 09:30:00,104.45,105.33,104.22,105.07,108016.0,94.1127,94.9056,93.9054,94.6713,108016.0
2016-02-26 10:00:00,105.07,105.45,104.91,105.32,109343.0,94.6713,95.0137,94.5271,94.8966,109343.0
2016-02-26 10:30:00,105.35,105.92,105.21,105.91,102912.0,94.9236,95.4372,94.7975,95.4282,102912.0
2016-02-26 11:00:00,105.92,106.24,105.75,106.0,90059.0,95.4372,95.7255,95.284,95.5093,90059.0
2016-02-26 11:30:00,105.99,106.24,105.72,106.19,101104.0,95.5003,95.7255,95.257,95.6805,101104.0
2016-02-26 12:00:00,106.18,106.31,105.82,106.19,58756.0,95.6715,95.7886,95.3471,95.6805,58756.0
2016-02-26 12:30:00,106.19,106.38,106.0,106.25,87025.0,95.6805,95.8517,95.5093,95.7345,87025.0
2016-02-26 13:00:00,106.23,106.36,106.02,106.36,96623.0,95.7165,95.8336,95.5273,95.8336,96623.0
2016-02-26 13:30:00,106.35,106.56,106.24,106.36,88769.0,95.8246,96.0138,95.7255,95.8336,88769.0
2016-02-26 14:00:00,106.38,106.56,105.8,105.91,135245.0,95.8517,96.0138,95.3291,95.4282,135245.0
2016-02-26 14:30:00,105.9,105.94,105.45,105.68,50079.0,95.4192,95.4552,95.0137,95.2209,50079.0
2016-02-26 15:00:00,105.68,106.32,105.64,106.19,133717.0,95.2209,95.7976,95.1849,95.6805,133717.0
2016-02-26 15:30:00,106.19,106.44,106.12,106.26,319061.0,95.6805,95.9057,95.6174,95.7435,319061.0
2016-02-29 09:30:00,105.94,106.81,105.45,105.45,72350.0,95.4552,96.2391,95.0137,95.0137,72350.0
2016-02-29 10:00:00,105.51,105.56,104.92,105.08,114368.0,95.0678,95.1128,94.5362,94.6803,114368.0
2016-02-29 10:30:00,105.08,105.17,104.68,104.77,94810.0,94.6803,94.7614,94.3199,94.401,94810.0
2016-02-29 11:00:00,104.79,105.3,104.79,105.08,57007.0,94.419,94.8785,94.419,94.6803,57007.0
2016-02-29 11:30:00,105.09,105.35,104.96,105.05,79815.0,94.6893,94.9236,94.5722,94.6533,79815.0
2016-02-29 12:00:00,105.07,105.1,104.57,104.63,45951.0,94.6713,94.6983,94.2208,94.2749,45951.0
2016-02-29 12:30:00,104.65,104.86,104.44,104.86,63044.0,94.2929,94.4821,94.1037,94.4821,63044.0
2016-02-29 13:00:00,104.85,105.03,104.72,104.73,52697.0,94.4731,94.6353,94.3559,94.365,52697.0
2016-02-29 13:30:00,104.71,104.85,104.55,104.64,49138.0,94.3469,94.4731,94.2028,94.2839,49138.0
2016-02-29 14:00:00,104.62,104.63,103.78,104.02,69577.0,94.2658,94.2749,93.509,93.7252,69577.0
2016-02-29 14:30:00,104.01,104.08,103.34,103.43,72974.0,93.7162,93.7793,93.1125,93.1936,72974.0
2016-02-29 15:00:00,103.42,103.45,102.76,102.94,226244.0,93.1846,93.2116,92.5899,92.7521,226244.0
2016-02-29 15:30:00,102.91,103.1,102.55,102.57,314288.0,92.7251,92.8963,92.4007,92.4187,314288.0
2016-03-01 09:30:00,103.55,103.55,102.68,102.87,103499.0,93.3017,93.3017,92.5178,92.689,103499.0
2016-03-01 10:00:00,102.91,103.38,102.8,103.32,97804.0,92.7251,93.1486,92.626,93.0945,97804.0
2016-03-01 10:30:00,103.33,103.65,103.24,103.41,174615.0,93.1035,93.3918,93.0224,93.1756,174615.0
2016-03-01 11:00:00,103.44,104.54,103.41,104.46,79324.0,93.2026,94.1938,93.1756,94.1217,79324.0
2016-03-01 11:30:00,104.44,104.84,104.44,104.69,51915.0,94.1037,94.4641,94.1037,94.3289,51915.0
2016-03-01 12:00:00,104.68,104.82,104.57,104.75,79054.0,94.3199,94.4461,94.2208,94.383,79054.0
2016-03-01 12:30:00,104.75,105.14,104.62,105.14,72092.0,94.383,94.7344,94.2658,94.7344,72092.0
2016-03-01 13:00:00,105.19,105.56,105.09,105.54,55986.0,94.7794,95.1128,94.6893,95.0948,55986.0
2016-03-01 13:30:00,105.54,105.79,105.48,105.54,53365.0,95.0948,95.3201,95.0407,95.0948,53365.0
2016-03-01 14:00:00,105.53,105.57,105.28,105.44,90335.0,95.0858,95.1218,94.8605,95.0047,90335.0
2016-03-01 14:30:00,105.44,105.85,105.32,105.78,68165.0,95.0047,95.3741,94.8966,95.311,68165.0
2016-03-01 15:00:00,105.79,106.09,105.75,106.0,123128.0,95.3201,95.5904,95.284,95.5093,123128.0
2016-03-01 15:30:00,105.99,106.14,105.71,105.84,278377.0,95.5003,95.6354,95.248,95.3651,278377.0
2016-03-02 09:30:00,105.28,105.72,104.85,104.96,70011.0,94.8605,95.257,94.4731,94.5722,70011.0
2016-03-02 10:00:00,104.94,105.3,104.61,104.63,51514.0,94.5542,94.8785,94.2568,94.2749,51514.0
2016-03-02 10:30:00,104.59,105.11,104.1,105.11,103512.0,94.2388,94.7074,93.7973,94.7074,103512.0
2016-03-02 11:00:00,105.07,105.41,105.01,105.21,85109.0,94.6713,94.9777,94.6172,94.7975,85109.0
2016-03-02 11:30:00,105.25,105.31,104.52,104.52,32647.0,94.8335,94.8876,94.1757,94.1757,32647.0
2016-03-02 12:00:00,104.46,104.6,104.34,104.35,28415.0,94.1217,94.2478,94.0136,94.0226,28415.0
2016-03-02 12:30:00,104.38,104.7,104.26,104.67,57849.0,94.0496,94.3379,93.9415,94.3109,57849.0
2016-03-02 13:00:00,104.68,104.68,104.48,104.65,108097.0,94.3199,94.3199,94.1397,94.2929,108097.0
2016-03-02 13:30:00,104.67,104.67,104.43,104.43,50534.0,94.3109,94.3109,94.0947,94.0947,50534.0
2016-03-02 14:00:00,104.42,104.5,104.17,104.43,46761.0,94.0856,94.1577,93.8604,94.0947,46761.0
2016-03-02 14:30:00,104.44,104.61,104.41,104.49,42892.0,94.1037,94.2568,94.0766,94.1487,42892.0
2016-03-02 15:00:00,104.52,104.77,104.41,104.65,139169.0,94.1757,94.401,94.0766,94.2929,139169.0
2016-03-02 15:30:00,104.64,104.72,104.57,104.66,232701.0,94.2839,94.3559,94.2208,94.3019,232701.0
2016-03-03 09:30:00,104.73,105.06,104.51,105.0,67662.0,94.365,94.6623,94.1667,94.6082,67662.0
2016-03-03 10:00:00,105.05,105.09,104.77,104.91,64358.0,94.6533,94.6893,94.401,94.5271,64358.0
2016-03-03 10:30:00,104.99,105.36,104.96,105.27,66450.0,94.5992,94.9326,94.5722,94.8515,66450.0
2016-03-03 11:00:00,105.28,105.4,104.52,104.56,90718.0,94.8605,94.9686,94.1757,94.2118,90718.0
2016-03-03 11:30:00,104.56,104.87,104.46,104.67,43225.0,94.2118,94.4911,94.1217,94.3109,43225.0
2016-03-03 12:00:00,104.72,104.72,104.46,104.61,33441.0,94.3559,94.3559,94.1217,94.2568,33441.0
2016-03-03 12:30:00,104.63,104.95,104.61,104.84,45797.0,94.2749,94.5632,94.2568,94.4641,45797.0
2016-03-03 13:00:00,104.84,105.19,104.79,105.03,38290.0,94.4641,94.7794,94.419,94.6353,38290.0
2016-03-03 13:30:00,105.03,105.26,105.01,105.25,38547.0,94.6353,94.8425,94.6172,94.8335,38547.0
2016-03-03 14:00:00,105.24,105.27,105.15,105.17,42473.0,94.8245,94.8515,94.7434,94.7614,42473.0
2016-03-03 14:30:00,105.19,105.26,105.13,105.17,47294.0,94.7794,94.8425,94.7254,94.7614,47294.0
2016-03-03 15:00:00,105.18,105.25,105.08,105.19,66647.0,94.7704,94.8335,94.6803,94.7794,66647.0
2016-03-03 15:30:00,105.18,105.48,105.1,105.23,236756.0,94.7704,95.0407,94.6983,94.8155,236756.0
2016-03-04 09:30:00,105.7,106.02,104.82,105.04,102311.0,95.239,95.5273,94.4461,94.6443,102311.0
2016-03-04 10:00:00,105.08,105.52,104.78,105.44,55310.0,94.6803,95.0768,94.41,95.0047,55310.0
2016-03-04 10:30:00,105.47,105.89,105.4,105.67,48050.0,95.0317,95.4102,94.9686,95.2119,48050.0
2016-03-04 11:00:00,105.73,106.5,105.67,106.33,70567.0,95.266,95.9598,95.2119,95.8066,70567.0
2016-03-04 11:30:00,106.34,106.84,106.27,106.83,69261.0,95.8156,96.2661,95.7525,96.2571,69261.0
2016-03-04 12:00:00,106.84,106.95,106.67,106.9,77374.0,96.2661,96.3652,96.113,96.3202,77374.0
2016-03-04 12:30:00,106.93,107.12,106.87,106.87,64217.0,96.3472,96.5184,96.2932,96.2932,64217.0
2016-03-04 13:00:00,106.89,106.96,106.55,106.96,42291.0,96.3112,96.3743,96.0048,96.3743,42291.0
2016-03-04 13:30:00,106.97,107.1,106.8,107.06,32817.0,96.3833,96.5004,96.2301,96.4644,32817.0
2016-03-04 14:00:00,107.06,107.06,106.51,106.58,50475.0,96.4644,96.4644,95.9688,96.0319,50475.0
2016-03-04 14:30:00,106.55,106.59,106.19,106.37,47455.0,96.0048,96.0409,95.6805,95.8426,47455.0
2016-03-04 15:00:00,106.37,106.73,106.24,106.69,58007.0,95.8426,96.167,95.7255,96.131,58007.0
2016-03-04 15:30:00,106.71,106.8,106.27,106.33,168710.0,96.149,96.2301,95.7525,95.8066,168710.0
2016-03-07 09:30:00,105.7,106.58,105.33,106.01,91965.0,95.239,96.0319,94.9056,95.5183,91965.0
2016-03-07 10:00:00,105.95,106.58,105.76,106.32,44446.0,95.4642,96.0319,95.293,95.7976,44446.0
2016-03-07 10:30:00,106.37,106.42,106.03,106.14,34730.0,95.8426,95.8877,95.5363,95.6354,34730.0
2016-03-07 11:00:00,106.15,106.67,106.15,106.36,44636.0,95.6444,96.113,95.6444,95.8336,44636.0
2016-03-07 11:30:00,106.34,106.52,105.9,105.97,64576.0,95.8156,95.9778,95.4192,95.4822,64576.0
2016-03-07 12:00:00,105.99,106.1,105.88,106.06,33404.0,95.5003,95.5994,95.4011,95.5633,33404.0
2016-03-07 12:30:00,106.08,106.18,106.0,106.15,27085.0,95.5814,95.6715,95.5093,95.6444,27085.0
2016-03-07 13:00:00,106.16,106.19,105.84,105.88,24034.0,95.6534,95.6805,95.3651,95.4011,24034.0
2016-03-07 13:30:00,105.91,105.96,105.57,105.76,36730.0,95.4282,95.4732,95.1218,95.293,36730.0
2016-03-07 14:00:00,105.76,105.85,105.43,105.48,44938.0,95.293,95.3741,94.9957,95.0407,44938.0
2016-03-07 14:30:00,105.49,105.84,105.27,105.78,60142.0,95.0497,95.3651,94.8515,95.311,60142.0
2016-03-07 15:00:00,105.77,105.94,105.58,105.74,77680.0,95.302,95.4552,95.1308,95.275,77680.0
2016-03-07 15:30:00,105.76,105.96,105.63,105.94,194051.0,95.293,95.4732,95.1759,95.4552,194051.0
2016-03-08 09:30:00,104.95,105.4,104.48,104.89,83291.0,94.5632,94.9686,94.1397,94.5091,83291.0
2016-03-08 10:00:00,104.84,105.22,104.37,104.41,50796.0,94.4641,94.8065,94.0406,94.0766,50796.0
2016-03-08 10:30:00,104.38,104.97,104.36,104.84,45277.0,94.0496,94.5812,94.0316,94.4641,45277.0
2016-03-08 11:00:00,104.85,105.23,104.81,104.98,69595.0,94.4731,94.8155,94.437,94.5902,69595.0
2016-03-08 11:30:00,104.96,105.25,104.85,105.2,35854.0,94.5722,94.8335,94.4731,94.7884,35854.0
2016-03-08 12:00:00,105.24,105.3,105.02,105.09,63698.0,94.8245,94.8785,94.6263,94.6893,63698.0
2016-03-08 12:30:00,105.1,105.15,104.86,105.1,48894.0,94.6983,94.7434,94.4821,94.6983,48894.0
2016-03-08 13:00:00,105.08,105.39,105.03,105.34,53311.0,94.6803,94.9596,94.6353,94.9146,53311.0
2016-03-08 13:30:00,105.34,105.38,105.16,105.16,42391.0,94.9146,94.9506,94.7524,94.7524,42391.0
2016-03-08 14:00:00,105.14,105.34,105.03,105.09,54959.0,94.7344,94.9146,94.6353,94.6893,54959.0
2016-03-08 14:30:00,105.1,105.12,104.81,104.86,44142.0,94.6983,94.7164,94.437,94.4821,44142.0
2016-03-08 15:00:00,104.84,104.95,104.6,104.6,60309.0,94.4641,94.5632,94.2478,94.2478,60309.0
2016-03-08 15:30:00,104.6,104.6,104.21,104.3,315791.0,94.2478,94.2478,93.8964,93.9775,315791.0
2016-03-09 09:30:00,104.74,105.27,104.51,105.12,109476.0,94.374,94.8515,94.1667,94.7164,109476.0
2016-03-09 10:00:00,105.17,105.33,104.99,105.02,79433.0,94.7614,94.9056,94.5992,94.6263,79433.0
2016-03-09 10:30:00,105.06,105.26,104.37,104.63,182300.0,94.6623,94.8425,94.0406,94.2749,182300.0
2016-03-09 11:00:00,104.67,105.04,104.43,104.98,75990.0,94.3109,94.6443,94.0947,94.5902,75990.0
2016-03-09 11:30:00,105.0,105.07,104.79,104.95,87681.0,94.6082,94.6713,94.419,94.5632,87681.0
2016-03-09 12:00:00,104.94,105.02,104.9,104.97,57481.0,94.5542,94.6263,94.5181,94.5812,57481.0
2016-03-09 12:30:00,104.98,105.02,104.34,104.52,84161.0,94.5902,94.6263,94.0136,94.1757,84161.0
2016-03-09 13:00:00,104.55,104.55,103.93,104.01,88016.0,94.2028,94.2028,93.6441,93.7162,88016.0
2016-03-09 13:30:00,104.03,104.33,104.0,104.3,82519.0,93.7342,94.0045,93.7072,93.9775,82519.0
2016-03-09 14:00:00,104.3,104.47,104.14,104.47,82126.0,93.9775,94.1307,93.8334,94.1307,82126.0
2016-03-09 14:30:00,104.49,104.74,104.37,104.72,70715.0,94.1487,94.374,94.0406,94.3559,70715.0
2016-03-09 15:00:00,104.73,104.79,104.39,104.39,123426.0,94.365,94.419,94.0586,94.0586,123426.0
2016-03-09 15:30:00,104.39,104.44,103.92,104.21,433085.0,94.0586,94.1037,93.6351,93.8964,433085.0
2016-03-10 09:30:00,104.83,105.65,104.39,105.65,84979.0,94.4551,95.1939,94.0586,95.1939,84979.0
2016-03-10 10:00:00,105.61,106.26,105.39,105.78,277777.0,95.1579,95.7435,94.9596,95.311,277777.0
2016-03-10 10:30:00,105.8,105.91,105.21,105.4,165162.0,95.3291,95.4282,94.7975,94.9686,165162.0
2016-03-10 11:00:00,105.43,105.72,105.09,105.32,60224.0,94.9957,95.257,94.6893,94.8966,60224.0
2016-03-10 11:30:00,105.36,105.44,104.89,105.25,62709.0,94.9326,95.0047,94.5091,94.8335,62709.0
2016-03-10 12:00:00,105.21,105.44,105.14,105.19,29070.0,94.7975,95.0047,94.7344,94.7794,29070.0
2016-03-10 12:30:00,105.22,105.24,104.52,104.63,33157.0,94.8065,94.8245,94.1757,94.2749,33157.0
2016-03-10 13:00:00,104.63,104.88,104.33,104.88,25472.0,94.2749,94.5001,94.0045,94.5001,25472.0
2016-03-10 13:30:00,104.86,104.97,104.44,104.46,44861.0,94.4821,94.5812,94.1037,94.1217,44861.0
2016-03-10 14:00:00,104.43,104.63,103.88,104.57,97252.0,94.0947,94.2749,93.5991,94.2208,97252.0
2016-03-10 14:30:00,104.59,104.93,104.45,104.85,46171.0,94.2388,94.5452,94.1127,94.4731,46171.0
2016-03-10 15:00:00,104.84,105.54,104.79,105.46,72437.0,94.4641,95.0948,94.419,95.0227,72437.0
2016-03-10 15:30:00,105.45,105.47,104.83,105.25,290557.0,95.0137,95.0317,94.4551,94.8335,290557.0
2016-03-11 09:30:00,106.01,106.44,105.95,106.36,71305.0,95.8326,96.2213,95.7784,96.149,71305.0
2016-03-11 10:00:00,106.28,106.77,106.1,106.74,62103.0,96.0767,96.5196,95.914,96.4925,62103.0
2016-03-11 10:30:00,106.72,106.82,106.36,106.53,74642.0,96.4744,96.5648,96.149,96.3027,74642.0
2016-03-11 11:00:00,106.52,106.82,106.39,106.74,46786.0,96.2936,96.5648,96.1761,96.4925,46786.0
2016-03-11 11:30:00,106.75,106.81,106.57,106.7,58447.0,96.5016,96.5558,96.3388,96.4564,58447.0
2016-03-11 12:00:00,106.73,106.74,106.63,106.68,25486.0,96.4835,96.4925,96.3931,96.4383,25486.0
2016-03-11 12:30:00,106.65,106.74,106.53,106.56,27728.0,96.4112,96.4925,96.3027,96.3298,27728.0
2016-03-11 13:00:00,106.57,106.61,106.32,106.38,36674.0,96.3388,96.375,96.1128,96.1671,36674.0
2016-03-11 13:30:00,106.39,106.48,106.14,106.44,39579.0,96.1761,96.2575,95.9501,96.2213,39579.0
2016-03-11 14:00:00,106.46,106.5,106.23,106.45,37569.0,96.2394,96.2756,96.0315,96.2304,37569.0
2016-03-11 14:30:00,106.45,106.45,106.25,106.43,35612.0,96.2304,96.2304,96.0496,96.2123,35612.0
2016-03-11 15:00:00,106.41,106.62,106.39,106.58,72511.0,96.1942,96.384,96.1761,96.3479,72511.0
2016-03-11 15:30:00,106.58,106.58,106.3,106.36,137847.0,96.3479,96.3479,96.0948,96.149,137847.0
2016-03-14 09:30:00,104.28,104.28,103.14,103.53,215728.0,94.2687,94.2687,93.2381,93.5907,215728.0
2016-03-14 10:00:00,103.54,103.76,103.11,103.4,187283.0,93.5997,93.7986,93.211,93.4732,187283.0
2016-03-14 10:30:00,103.42,103.76,103.07,103.23,139080.0,93.4913,93.7986,93.1749,93.3195,139080.0
2016-03-14 11:00:00,103.2,103.36,103.03,103.12,127273.0,93.2924,93.437,93.1387,93.2201,127273.0
2016-03-14 11:30:00,103.14,103.33,102.97,103.11,84938.0,93.2381,93.4099,93.0845,93.211,84938.0
2016-03-14 12:00:00,103.12,103.4,102.92,103.37,73984.0,93.2201,93.4732,93.0393,93.4461,73984.0
2016-03-14 12:30:00,103.37,103.4,103.23,103.39,75030.0,93.4461,93.4732,93.3195,93.4641,75030.0
2016-03-14 13:00:00,103.4,103.67,103.36,103.44,65939.0,93.4732,93.7173,93.437,93.5093,65939.0
2016-03-14 13:30:00,103.43,103.69,103.38,103.69,134385.0,93.5003,93.7353,93.4551,93.7353,134385.0
2016-03-14 14:00:00,103.69,103.74,103.6,103.7,113921.0,93.7353,93.7805,93.654,93.7444,113921.0
2016-03-14 14:30:00,103.7,103.74,103.46,103.54,101601.0,93.7444,93.7805,93.5274,93.5997,101601.0
2016-03-14 15:00:00,103.54,103.55,103.13,103.31,117045.0,93.5997,93.6088,93.2291,93.3918,117045.0
2016-03-14 15:30:00,103.32,103.34,103.0,103.0,277328.0,93.4009,93.4189,93.1116,93.1116,277328.0
2016-03-15 09:30:00,102.77,102.9,102.38,102.7,126623.0,92.9037,93.0212,92.5511,92.8404,126623.0
2016-03-15 10:00:00,102.68,103.31,102.66,103.25,100339.0,92.8223,93.3918,92.8042,93.3376,100339.0
2016-03-15 10:30:00,103.28,103.64,103.24,103.64,93750.0,93.3647,93.6901,93.3285,93.6901,93750.0
2016-03-15 11:00:00,103.66,103.99,103.63,103.92,90323.0,93.7082,94.0065,93.6811,93.9433,90323.0
2016-03-15 11:30:00,103.93,104.05,103.82,103.91,49039.0,93.9523,94.0608,93.8529,93.9342,49039.0
2016-03-15 12:00:00,103.92,103.99,103.72,103.83,95000.0,93.9433,94.0065,93.7625,93.8619,95000.0
2016-03-15 12:30:00,103.84,103.9,103.46,103.48,51733.0,93.8709,93.9252,93.5274,93.5455,51733.0
2016-03-15 13:00:00,103.47,103.72,103.44,103.61,52304.0,93.5365,93.7625,93.5093,93.663,52304.0
2016-03-15 13:30:00,103.62,103.89,103.61,103.89,42828.0,93.6721,93.9161,93.663,93.9161,42828.0
2016-03-15 14:00:00,103.9,104.19,103.87,103.94,70557.0,93.9252,94.1873,93.8981,93.9613,70557.0
2016-03-15 14:30:00,103.93,104.02,103.82,103.87,53771.0,93.9523,94.0337,93.8529,93.8981,53771.0
2016-03-15 15:00:00,103.85,104.02,103.79,103.94,63114.0,93.88,94.0337,93.8257,93.9613,63114.0
2016-03-15 15:30:00,103.92,104.06,103.87,104.04,152426.0,93.9433,94.0698,93.8981,94.0517,152426.0
2016-03-16 09:30:00,103.95,105.09,103.53,104.75,82512.0,93.9704,95.0009,93.5907,94.6936,82512.0
2016-03-16 10:00:00,104.79,105.07,104.63,104.63,56882.0,94.7297,94.9828,94.5851,94.5851,56882.0
2016-03-16 10:30:00,104.66,105.04,104.5,104.56,57297.0,94.6122,94.9557,94.4676,94.5218,57297.0
2016-03-16 11:00:00,104.59,105.05,104.5,104.66,66092.0,94.5489,94.9648,94.4676,94.6122,66092.0
2016-03-16 11:30:00,104.68,104.87,104.66,104.83,33191.0,94.6303,94.802,94.6122,94.7659,33191.0
2016-03-16 12:00:00,104.81,105.01,104.7,104.96,25781.0,94.7478,94.9286,94.6484,94.8834,25781.0
2016-03-16 12:30:00,104.94,105.17,104.94,105.14,39435.0,94.8653,95.0732,94.8653,95.0461,39435.0
2016-03-16 13:00:00,105.14,105.22,104.94,105.08,45696.0,95.0461,95.1184,94.8653,94.9919,45696.0
2016-03-16 13:30:00,105.12,105.24,105.02,105.17,29727.0,95.028,95.1365,94.9376,95.0732,29727.0
2016-03-16 14:00:00,105.18,106.18,105.18,106.14,80960.0,95.0823,95.9863,95.0823,95.9501,80960.0
2016-03-16 14:30:00,106.14,106.43,105.94,105.96,57996.0,95.9501,96.2123,95.7693,95.7874,57996.0
2016-03-16 15:00:00,105.95,106.28,105.88,106.02,77196.0,95.7784,96.0767,95.7151,95.8416,77196.0
2016-03-16 15:30:00,106.0,106.18,105.77,105.89,173898.0,95.8236,95.9863,95.6156,95.7241,173898.0
2016-03-17 09:30:00,106.03,107.06,106.03,107.06,64061.0,95.8507,96.7818,95.8507,96.7818,64061.0
2016-03-17 10:00:00,107.12,107.26,106.39,106.62,115103.0,96.836,96.9626,96.1761,96.384,115103.0
2016-03-17 10:30:00,106.68,106.79,106.42,106.65,62012.0,96.4383,96.5377,96.2032,96.4112,62012.0
2016-03-17 11:00:00,106.75,106.77,106.32,106.68,83412.0,96.5016,96.5196,96.1128,96.4383,83412.0
2016-03-17 11:30:00,106.68,107.26,106.68,107.22,58533.0,96.4383,96.9626,96.4383,96.9264,58533.0
2016-03-17 12:00:00,107.22,107.52,106.99,107.43,96932.0,96.9264,97.1976,96.7185,97.1163,96932.0
2016-03-17 12:30:00,107.44,107.74,107.38,107.7,101471.0,97.1253,97.3965,97.0711,97.3604,101471.0
2016-03-17 13:00:00,107.71,107.75,107.01,107.27,89379.0,97.3694,97.4056,96.7366,96.9716,89379.0
2016-03-17 13:30:00,107.31,107.68,107.29,107.59,52851.0,97.0078,97.3423,96.9897,97.2609,52851.0
2016-03-17 14:00:00,107.59,107.61,107.19,107.41,87159.0,97.2609,97.279,96.8993,97.0982,87159.0
2016-03-17 14:30:00,107.41,107.76,107.41,107.44,157804.0,97.0982,97.4146,97.0982,97.1253,157804.0
2016-03-17 15:00:00,107.45,108.05,107.44,107.88,131268.0,97.1344,97.6768,97.1253,97.5231,131268.0
2016-03-17 15:30:00,107.89,108.08,107.71,107.86,205203.0,97.5321,97.7039,97.3694,97.505,205203.0
2016-03-18 09:30:00,108.22,109.3,108.01,109.19,358861.0,97.8304,98.8067,97.6406,98.7073,358861.0
2016-03-18 10:00:00,109.27,109.41,108.89,108.94,77825.0,98.7796,98.9062,98.4361,98.4813,77825.0
2016-03-18 10:30:00,108.92,108.94,108.72,108.94,128752.0,98.4632,98.4813,98.2824,98.4813,128752.0
2016-03-18 11:00:00,108.94,109.07,108.76,108.92,63197.0,98.4813,98.5988,98.3186,98.4632,63197.0
2016-03-18 11:30:00,108.93,109.12,108.81,108.94,50972.0,98.4723,98.644,98.3638,98.4813,50972.0
2016-03-18 12:00:00,108.92,108.96,108.71,108.74,51322.0,98.4632,98.4994,98.2734,98.3005,51322.0
2016-03-18 12:30:00,108.73,108.74,108.12,108.14,57184.0,98.2915,98.3005,97.74,97.7581,57184.0
2016-03-18 13:00:00,108.16,108.25,108.0,108.02,56723.0,97.7762,97.8576,97.6316,97.6496,56723.0
2016-03-18 13:30:00,108.04,108.08,107.86,107.98,45808.0,97.6677,97.7039,97.505,97.6135,45808.0
2016-03-18 14:00:00,107.98,108.0,107.83,107.9,56719.0,97.6135,97.6316,97.4779,97.5412,56719.0
2016-03-18 14:30:00,107.9,108.0,107.74,107.82,65774.0,97.5412,97.6316,97.3965,97.4688,65774.0
2016-03-18 15:00:00,107.83,108.24,107.83,108.07,99826.0,97.4779,97.8485,97.4779,97.6948,99826.0
2016-03-18 15:30:00,108.07,108.22,107.91,108.13,226069.0,97.6948,97.8304,97.5502,97.7491,226069.0
2016-03-21 09:30:00,108.13,109.03,108.13,108.57,94887.0,97.7491,98.5627,97.7491,98.1468,94887.0
2016-03-21 10:00:00,108.58,108.73,107.99,108.04,56793.0,98.1559,98.2915,97.6225,97.6677,56793.0
2016-03-21 10:30:00,108.0,108.14,107.83,108.0,55318.0,97.6316,97.7581,97.4779,97.6316,55318.0
2016-03-21 11:00:00,108.01,108.95,108.01,108.84,88185.0,97.6406,98.4903,97.6406,98.3909,88185.0
2016-03-21 11:30:00,108.85,108.99,108.73,108.93,58910.0,98.4,98.5265,98.2915,98.4723,58910.0
2016-03-21 12:00:00,108.91,109.02,108.77,109.01,58780.0,98.4542,98.5536,98.3276,98.5446,58780.0
2016-03-21 12:30:00,109.01,109.31,109.01,109.29,53294.0,98.5446,98.8158,98.5446,98.7977,53294.0
2016-03-21 13:00:00,109.28,109.46,109.13,109.46,44986.0,98.7887,98.9514,98.6531,98.9514,44986.0
2016-03-21 13:30:00,109.45,109.68,109.44,109.52,80126.0,98.9423,99.1503,98.9333,99.0056,80126.0
2016-03-21 14:00:00,109.52,109.54,109.14,109.2,55406.0,99.0056,99.0237,98.6621,98.7163,55406.0
2016-03-21 14:30:00,109.2,109.36,109.12,109.3,58753.0,98.7163,98.861,98.644,98.8067,58753.0
2016-03-21 15:00:00,109.3,109.32,109.03,109.19,67892.0,98.8067,98.8248,98.5627,98.7073,67892.0
2016-03-21 15:30:00,109.19,109.19,108.91,109.01,208389.0,98.7073,98.7073,98.4542,98.5446,208389.0
2016-03-22 09:30:00,108.04,109.68,108.04,109.68,153705.0,97.6677,99.1503,97.6677,99.1503,153705.0
2016-03-22 10:00:00,109.67,110.72,109.63,110.28,133499.0,99.1412,100.0904,99.1051,99.6927,133499.0
2016-03-22 10:30:00,110.28,111.0,110.12,110.87,102868.0,99.6927,100.3435,99.548,100.226,102868.0
2016-03-22 11:00:00,110.89,111.16,110.41,110.8,112594.0,100.2441,100.4882,99.8102,100.1627,112594.0
2016-03-22 11:30:00,110.84,111.86,110.7,111.09,307329.0,100.1989,101.121,100.0723,100.4249,307329.0
2016-03-22 12:00:00,111.08,111.29,110.77,111.27,70668.0,100.4159,100.6057,100.1356,100.5876,70668.0
2016-03-22 12:30:00,111.26,111.37,110.93,111.14,69429.0,100.5786,100.678,100.2803,100.4701,69429.0
2016-03-22 13:00:00,111.14,111.28,110.8,110.81,48285.0,100.4701,100.5967,100.1627,100.1718,48285.0
2016-03-22 13:30:00,110.82,110.93,110.54,110.54,62399.0,100.1808,100.2803,99.9277,99.9277,62399.0
2016-03-22 14:00:00,110.56,110.83,110.43,110.78,75738.0,99.9458,100.1899,99.8283,100.1447,75738.0
2016-03-22 14:30:00,110.78,111.08,110.54,110.55,89856.0,100.1447,100.4159,99.9277,99.9367,89856.0
2016-03-22 15:00:00,110.53,110.58,110.2,110.35,99379.0,99.9187,99.9639,99.6203,99.7559,99379.0
2016-03-22 15:30:00,110.34,110.75,110.31,110.57,265421.0,99.7469,100.1175,99.7198,99.9548,265421.0
2016-03-23 09:30:00,110.25,110.42,109.86,110.06,65550.0,99.6655,99.8192,99.313,99.4938,65550.0
2016-03-23 10:00:00,110.06,110.11,109.61,110.0,54525.0,99.4938,99.539,99.087,99.4395,54525.0
2016-03-23 10:30:00,109.96,110.35,109.77,110.29,73684.0,99.4034,99.7559,99.2316,99.7017,73684.0
2016-03-23 11:00:00,110.26,110.69,110.24,110.69,48109.0,99.6746,100.0633,99.6565,100.0633,48109.0
2016-03-23 11:30:00,110.66,110.7,110.48,110.57,31657.0,100.0362,100.0723,99.8735,99.9548,31657.0
2016-03-23 12:00:00,110.58,110.75,110.53,110.71,24188.0,99.9639,100.1175,99.9187,100.0814,24188.0
2016-03-23 12:30:00,110.71,110.85,110.58,110.77,37314.0,100.0814,100.2079,99.9639,100.1356,37314.0
2016-03-23 13:00:00,110.77,110.91,110.6,110.74,24570.0,100.1356,100.2622,99.9819,100.1085,24570.0
2016-03-23 13:30:00,110.74,110.76,110.58,110.62,29868.0,100.1085,100.1266,99.9639,100.0,29868.0
2016-03-23 14:00:00,110.62,110.62,110.1,110.1,40815.0,100.0,100.0,99.5299,99.5299,40815.0
2016-03-23 14:30:00,110.1,110.21,109.98,110.02,54043.0,99.5299,99.6294,99.4215,99.4576,54043.0
2016-03-23 15:00:00,110.01,110.14,109.98,110.11,52769.0,99.4486,99.5661,99.4215,99.539,52769.0
2016-03-23 15:30:00,110.11,110.21,110.0,110.01,104221.0,99.539,99.6294,99.4395,99.4486,104221.0
2016-03-24 09:30:00,109.27,110.36,109.08,110.31,52158.0,98.7796,99.765,98.6079,99.7198,52158.0
2016-03-24 10:00:00,110.28,110.28,109.84,109.97,52892.0,99.6927,99.6927,99.2949,99.4124,52892.0
2016-03-24 10:30:00,110.0,110.31,109.88,109.95,49625.0,99.4395,99.7198,99.3311,99.3943,49625.0
2016-03-24 11:00:00,109.99,110.06,109.64,109.77,28593.0,99.4305,99.4938,99.1141,99.2316,28593.0
2016-03-24 11:30:00,109.81,109.94,109.48,109.68,33120.0,99.2678,99.3853,98.9695,99.1503,33120.0
2016-03-24 12:00:00,109.66,110.09,109.58,110.08,45729.0,99.1322,99.5209,99.0599,99.5119,45729.0
2016-03-24 12:30:00,110.07,110.25,109.94,110.03,50412.0,99.5028,99.6655,99.3853,99.4667,50412.0
2016-03-24 13:00:00,110.03,110.23,110.0,110.02,40832.0,99.4667,99.6475,99.4395,99.4576,40832.0
2016-03-24 13:30:00,110.01,110.52,110.01,110.48,35887.0,99.4486,99.9096,99.4486,99.8735,35887.0
2016-03-24 14:00:00,110.48,110.49,110.19,110.37,52774.0,99.8735,99.8825,99.6113,99.774,52774.0
2016-03-24 14:30:00,110.4,110.44,110.16,110.2,50531.0,99.8011,99.8373,99.5842,99.6203,50531.0
2016-03-24 15:00:00,110.2,110.41,110.1,110.38,68888.0,99.6203,99.8102,99.5299,99.7831,68888.0
2016-03-24 15:30:00,110.39,110.6,110.32,110.53,185179.0,99.7921,99.9819,99.7288,99.9187,185179.0
2016-03-28 09:30:00,110.53,111.23,110.11,110.13,61110.0,99.9187,100.5515,99.539,99.5571,61110.0
2016-03-28 10:00:00,110.15,110.25,109.97,110.08,65686.0,99.5751,99.6655,99.4124,99.5119,65686.0
2016-03-28 10:30:00,110.1,110.22,109.76,109.88,46341.0,99.5299,99.6384,99.2226,99.3311,46341.0
2016-03-28 11:00:00,109.91,110.0,109.58,109.69,55543.0,99.3582,99.4395,99.0599,99.1593,55543.0
2016-03-28 11:30:00,109.67,110.31,109.67,110.06,49531.0,99.1412,99.7198,99.1412,99.4938,49531.0
2016-03-28 12:00:00,110.05,110.25,110.02,110.24,51010.0,99.4847,99.6655,99.4576,99.6565,51010.0
2016-03-28 12:30:00,110.26,110.56,110.24,110.48,70840.0,99.6746,99.9458,99.6565,99.8735,70840.0
2016-03-28 13:00:00,110.49,110.49,110.18,110.44,37495.0,99.8825,99.8825,99.6023,99.8373,37495.0
2016-03-28 13:30:00,110.45,110.65,110.28,110.54,51495.0,99.8463,100.0271,99.6927,99.9277,51495.0
2016-03-28 14:00:00,110.54,110.73,110.46,110.57,54875.0,99.9277,100.0995,99.8554,99.9548,54875.0
2016-03-28 14:30:00,110.56,110.66,110.49,110.57,55220.0,99.9458,100.0362,99.8825,99.9548,55220.0
2016-03-28 15:00:00,110.57,110.93,110.57,110.84,95488.0,99.9548,100.2803,99.9548,100.1989,95488.0
2016-03-28 15:30:00,110.81,110.88,110.47,110.61,165708.0,100.1718,100.2351,99.8644,99.991,165708.0
2016-03-29 09:30:00,110.12,110.97,109.77,110.91,71756.0,99.548,100.3164,99.2316,100.2622,71756.0
2016-03-29 10:00:00,110.96,111.06,110.75,110.82,64008.0,100.3074,100.3978,100.1175,100.1808,64008.0
2016-03-29 10:30:00,110.82,110.9,110.66,110.71,29021.0,100.1808,100.2531,100.0362,100.0814,29021.0
2016-03-29 11:00:00,110.73,110.81,110.51,110.75,36066.0,100.0995,100.1718,99.9006,100.1175,36066.0
2016-03-29 11:30:00,110.74,110.85,110.68,110.68,29202.0,100.1085,100.2079,100.0543,100.0543,29202.0
2016-03-29 12:00:00,110.65,111.36,110.6,111.32,45712.0,100.0271,100.669,99.9819,100.6328,45712.0
2016-03-29 12:30:00,111.4,111.49,111.2,111.23,25972.0,100.7051,100.7865,100.5243,100.5515,25972.0
2016-03-29 13:00:00,111.23,111.33,110.96,111.28,23165.0,100.5515,100.6419,100.3074,100.5967,23165.0
2016-03-29 13:30:00,111.3,111.34,111.07,111.26,29755.0,100.6147,100.6509,100.4068,100.5786,29755.0
2016-03-29 14:00:00,111.26,111.47,111.14,111.46,52458.0,100.5786,100.7684,100.4701,100.7594,52458.0
2016-03-29 14:30:00,111.46,111.49,111.18,111.28,63301.0,100.7594,100.7865,100.5063,100.5967,63301.0
2016-03-29 15:00:00,111.26,111.55,111.24,111.5,73811.0,100.5786,100.8407,100.5605,100.7955,73811.0
2016-03-29 15:30:00,111.49,111.51,111.24,111.49,125744.0,100.7865,100.8046,100.5605,100.7865,125744.0
2016-03-30 09:30:00,112.09,113.22,111.92,112.98,107285.0,101.3289,102.3504,101.1752,102.1335,107285.0
2016-03-30 10:00:00,112.97,113.02,112.53,112.65,54553.0,102.1244,102.1696,101.7267,101.8351,54553.0
2016-03-30 10:30:00,112.68,113.09,112.67,112.98,47702.0,101.8623,102.2329,101.8532,102.1335,47702.0
2016-03-30 11:00:00,112.99,113.05,112.4,112.45,56301.0,102.1425,102.1967,101.6091,101.6543,56301.0
2016-03-30 11:30:00,112.41,112.52,112.18,112.52,35127.0,101.6182,101.7176,101.4103,101.7176,35127.0
2016-03-30 12:00:00,112.5,112.58,112.17,112.24,37140.0,101.6995,101.7719,101.4012,101.4645,37140.0
2016-03-30 12:30:00,112.25,112.26,112.03,112.21,28069.0,101.4735,101.4826,101.2747,101.4374,28069.0
2016-03-30 13:00:00,112.21,112.24,112.03,112.18,26490.0,101.4374,101.4645,101.2747,101.4103,26490.0
2016-03-30 13:30:00,112.18,112.42,112.13,112.37,49178.0,101.4103,101.6272,101.3651,101.582,49178.0
2016-03-30 14:00:00,112.36,112.52,112.34,112.42,35636.0,101.573,101.7176,101.5549,101.6272,35636.0
2016-03-30 14:30:00,112.47,112.6,112.29,112.57,40368.0,101.6724,101.7899,101.5097,101.7628,40368.0
2016-03-30 15:00:00,112.57,112.81,112.53,112.78,58514.0,101.7628,101.9798,101.7267,101.9527,58514.0
2016-03-30 15:30:00,112.77,112.8,112.36,112.46,149835.0,101.9436,101.9707,101.573,101.6634,149835.0
2016-03-31 09:30:00,112.62,113.4,112.32,112.41,82044.0,101.808,102.5131,101.5368,101.6182,82044.0
2016-03-31 10:00:00,112.41,112.43,112.05,112.07,72817.0,101.6182,101.6363,101.2927,101.3108,72817.0
2016-03-31 10:30:00,112.04,112.24,111.98,112.15,52409.0,101.2837,101.4645,101.2295,101.3831,52409.0
2016-03-31 11:00:00,112.13,112.13,111.53,111.59,58173.0,101.3651,101.3651,100.8227,100.8769,58173.0
2016-03-31 11:30:00,111.58,112.13,111.58,112.08,55933.0,100.8679,101.3651,100.8679,101.3199,55933.0
2016-03-31 12:00:00,112.04,112.09,111.76,111.95,45991.0,101.2837,101.3289,101.0306,101.2023,45991.0
2016-03-31 12:30:00,111.95,111.95,111.63,111.76,48590.0,101.2023,101.2023,100.9131,101.0306,48590.0
2016-03-31 13:00:00,111.76,111.85,111.52,111.71,41422.0,101.0306,101.1119,100.8136,100.9854,41422.0
2016-03-31 13:30:00,111.73,111.76,111.44,111.51,44594.0,101.0035,101.0306,100.7413,100.8046,44594.0
2016-03-31 14:00:00,111.51,111.82,111.46,111.47,59242.0,100.8046,101.0848,100.7594,100.7684,59242.0
2016-03-31 14:30:00,111.47,111.63,111.06,111.24,67828.0,100.7684,100.9131,100.3978,100.5605,67828.0
2016-03-31 15:00:00,111.22,111.37,111.17,111.37,71626.0,100.5424,100.678,100.4972,100.678,71626.0
2016-03-31 15:30:00,111.37,111.68,111.32,111.51,210214.0,100.678,100.9583,100.6328,100.8046,210214.0
2016-04-01 09:30:00,110.47,111.11,109.83,110.8,116700.0,99.8644,100.443,99.2859,100.1627,116700.0
2016-04-01 10:00:00,110.8,111.17,110.52,110.99,73384.0,100.1627,100.4972,99.9096,100.3345,73384.0
2016-04-01 10:30:00,110.96,111.29,110.85,111.15,55522.0,100.3074,100.6057,100.2079,100.4791,55522.0
2016-04-01 11:00:00,111.16,111.5,111.15,111.18,55881.0,100.4882,100.7955,100.4791,100.5063,55881.0
2016-04-01 11:30:00,111.16,111.56,111.0,111.15,41770.0,100.4882,100.8498,100.3435,100.4791,41770.0
2016-04-01 12:00:00,111.18,111.25,110.98,111.05,27508.0,100.5063,100.5695,100.3255,100.3887,27508.0
2016-04-01 12:30:00,111.04,111.28,110.94,111.26,32933.0,100.3797,100.5967,100.2893,100.5786,32933.0
2016-04-01 13:00:00,111.26,111.6,111.22,111.55,54254.0,100.5786,100.8859,100.5424,100.8407,54254.0
2016-04-01 13:30:00,111.55,111.76,111.46,111.65,58306.0,100.8407,101.0306,100.7594,100.9311,58306.0
2016-04-01 14:00:00,111.67,111.95,111.66,111.85,52999.0,100.9492,101.2023,100.9402,101.1119,52999.0
2016-04-01 14:30:00,111.86,112.21,111.78,112.13,44035.0,101.121,101.4374,101.0487,101.3651,44035.0
2016-04-01 15:00:00,112.14,112.43,112.12,112.43,74061.0,101.3741,101.6363,101.356,101.6363,74061.0
2016-04-01 15:30:00,112.42,112.68,112.39,112.44,191136.0,101.6272,101.8623,101.6001,101.6453,191136.0
2016-04-04 09:30:00,111.97,112.82,111.69,112.47,90085.0,101.2204,101.9888,100.9673,101.6724,90085.0
2016-04-04 10:00:00,112.46,112.46,111.73,112.03,94616.0,101.6634,101.6634,101.0035,101.2747,94616.0
2016-04-04 10:30:00,112.03,112.17,111.93,112.05,99448.0,101.2747,101.4012,101.1843,101.2927,99448.0
2016-04-04 11:00:00,112.04,112.36,111.84,112.3,72211.0,101.2837,101.573,101.1029,101.5187,72211.0
2016-04-04 11:30:00,112.3,112.52,112.26,112.5,61327.0,101.5187,101.7176,101.4826,101.6995,61327.0
2016-04-04 12:00:00,112.5,112.74,112.4,112.55,43964.0,101.6995,101.9165,101.6091,101.7447,43964.0
2016-04-04 12:30:00,112.52,112.57,112.38,112.53,50431.0,101.7176,101.7628,101.5911,101.7267,50431.0
2016-04-04 13:00:00,112.53,112.55,112.35,112.44,36362.0,101.7267,101.7447,101.5639,101.6453,36362.0
2016-04-04 13:30:00,112.44,112.46,112.27,112.35,54270.0,101.6453,101.6634,101.4916,101.5639,54270.0
2016-04-04 14:00:00,112.35,112.35,111.98,112.18,58362.0,101.5639,101.5639,101.2295,101.4103,58362.0
2016-04-04 14:30:00,112.19,112.33,112.15,112.19,61625.0,101.4193,101.5459,101.3831,101.4193,61625.0
2016-04-04 15:00:00,112.19,112.32,112.0,112.02,78569.0,101.4193,101.5368,101.2475,101.2656,78569.0
2016-04-04 15:30:00,112.0,112.17,111.72,112.05,231702.0,101.2475,101.4012,100.9944,101.2927,231702.0
2016-04-05 09:30:00,111.26,111.87,111.13,111.77,35774.0,100.5786,101.13,100.4611,101.0396,35774.0
2016-04-05 10:00:00,111.8,112.03,111.55,111.84,36410.0,101.0667,101.2747,100.8407,101.1029,36410.0
2016-04-05 10:30:00,111.85,111.94,111.45,111.45,31500.0,101.1119,101.1933,100.7503,100.7503,31500.0
2016-04-05 11:00:00,111.45,111.73,111.41,111.63,21222.0,100.7503,101.0035,100.7142,100.9131,21222.0
2016-04-05 11:30:00,111.61,111.64,111.25,111.35,24311.0,100.895,100.9221,100.5695,100.6599,24311.0
2016-04-05 12:00:00,111.39,111.51,111.14,111.21,15072.0,100.6961,100.8046,100.4701,100.5334,15072.0
2016-04-05 12:30:00,111.23,111.38,111.01,111.04,20947.0,100.5515,100.6871,100.3526,100.3797,20947.0
2016-04-05 13:00:00,111.03,111.33,110.97,111.29,19191.0,100.3707,100.6419,100.3164,100.6057,19191.0
2016-04-05 13:30:00,111.34,111.44,111.16,111.39,21254.0,100.6509,100.7413,100.4882,100.6961,21254.0
2016-04-05 14:00:00,111.4,111.6,111.33,111.6,25035.0,100.7051,100.8859,100.6419,100.8859,25035.0
2016-04-05 14:30:00,111.6,111.74,111.55,111.62,31286.0,100.8859,101.0125,100.8407,100.904,31286.0
2016-04-05 15:00:00,111.6,111.65,111.32,111.42,40007.0,100.8859,100.9311,100.6328,100.7232,40007.0
2016-04-05 15:30:00,111.45,111.53,111.19,111.33,107954.0,100.7503,100.8227,100.5153,100.6419,107954.0
2016-04-06 09:30:00,111.24,111.72,111.12,111.25,65841.0,100.5605,100.9944,100.452,100.5695,65841.0
2016-04-06 10:00:00,111.23,111.25,110.54,110.54,76330.0,100.5515,100.5695,99.9277,99.9277,76330.0
2016-04-06 10:30:00,110.61,111.27,110.47,111.27,52069.0,99.991,100.5876,99.8644,100.5876,52069.0
2016-04-06 11:00:00,111.24,111.52,111.24,111.52,24384.0,100.5605,100.8136,100.5605,100.8136,24384.0
2016-04-06 11:30:00,111.54,111.61,111.4,111.48,34243.0,100.8317,100.895,100.7051,100.7775,34243.0
2016-04-06 12:00:00,111.49,111.68,111.45,111.65,38227.0,100.7865,100.9583,100.7503,100.9311,38227.0
2016-04-06 12:30:00,111.64,111.75,111.56,111.59,24447.0,100.9221,101.0215,100.8498,100.8769,24447.0
2016-04-06 13:00:00,111.6,111.89,111.6,111.7,40539.0,100.8859,101.1481,100.8859,100.9763,40539.0
2016-04-06 13:30:00,111.69,111.93,111.67,111.8,31380.0,100.9673,101.1843,100.9492,101.0667,31380.0
2016-04-06 14:00:00,111.79,111.79,111.54,111.58,49420.0,101.0577,101.0577,100.8317,100.8679,49420.0
2016-04-06 14:30:00,111.58,111.83,111.53,111.81,56295.0,100.8679,101.0939,100.8227,101.0758,56295.0
2016-04-06 15:00:00,111.8,112.22,111.77,112.18,56027.0,101.0667,101.4464,101.0396,101.4103,56027.0
2016-04-06 15:30:00,112.17,112.46,112.13,112.38,121209.0,101.4012,101.6634,101.3651,101.5911,121209.0
2016-04-07 09:30:00,111.73,112.07,111.6,111.92,42377.0,101.0035,101.3108,100.8859,101.1752,42377.0
2016-04-07 10:00:00,111.98,112.03,111.45,111.56,28880.0,101.2295,101.2747,100.7503,100.8498,28880.0
2016-04-07 10:30:00,111.56,111.7,111.36,111.61,25272.0,100.8498,100.9763,100.669,100.895,25272.0
2016-04-07 11:00:00,111.61,111.62,111.28,111.46,28436.0,100.895,100.904,100.5967,100.7594,28436.0
2016-04-07 11:30:00,111.42,111.48,111.33,111.35,26092.0,100.7232,100.7775,100.6419,100.6599,26092.0
2016-04-07 12:00:00,111.35,111.39,110.79,110.9,46518.0,100.6599,100.6961,100.1537,100.2531,46518.0
2016-04-07 12:30:00,110.88,111.29,110.87,111.23,21405.0,100.2351,100.6057,100.226,100.5515,21405.0
2016-04-07 13:00:00,111.21,111.32,111.2,111.26,35913.0,100.5334,100.6328,100.5243,100.5786,35913.0
2016-04-07 13:30:00,111.25,111.42,110.86,110.89,32863.0,100.5695,100.7232,100.217,100.2441,32863.0
2016-04-07 14:00:00,110.88,110.96,110.78,110.95,33200.0,100.2351,100.3074,100.1447,100.2983,33200.0
2016-04-07 14:30:00,110.93,110.99,110.54,110.54,67810.0,100.2803,100.3345,99.9277,99.9277,67810.0
2016-04-07 15:00:00,110.57,110.73,110.48,110.53,131921.0,99.9548,100.0995,99.8735,99.9187,131921.0
2016-04-07 15:30:00,110.54,110.76,110.45,110.7,236042.0,99.9277,100.1266,99.8463,100.0723,236042.0
2016-04-08 09:30:00,112.1,112.96,112.02,112.81,62067.0,101.3379,102.1154,101.2656,101.9798,62067.0
2016-04-08 10:00:00,112.89,113.16,112.61,112.77,52313.0,102.0521,102.2962,101.799,101.9436,52313.0
2016-04-08 10:30:00,112.73,112.84,112.45,112.58,41839.0,101.9075,102.0069,101.6543,101.7719,41839.0
2016-04-08 11:00:00,112.6,112.6,112.22,112.29,39252.0,101.7899,101.7899,101.4464,101.5097,39252.0
2016-04-08 11:30:00,112.29,112.31,111.58,111.9,42111.0,101.5097,101.5278,100.8679,101.1571,42111.0
2016-04-08 12:00:00,111.89,112.05,111.77,111.81,25758.0,101.1481,101.2927,101.0396,101.0758,25758.0
2016-04-08 12:30:00,111.77,111.99,111.49,111.97,35583.0,101.0396,101.2385,100.7865,101.2204,35583.0
2016-04-08 13:00:00,111.97,112.0,111.74,111.78,22033.0,101.2204,101.2475,101.0125,101.0487,22033.0
2016-04-08 13:30:00,111.74,111.98,111.74,111.94,22778.0,101.0125,101.2295,101.0125,101.1933,22778.0
2016-04-08 14:00:00,111.94,112.0,111.86,111.91,28848.0,101.1933,101.2475,101.121,101.1662,28848.0
2016-04-08 14:30:00,111.92,111.93,111.49,111.62,27612.0,101.1752,101.1843,100.7865,100.904,27612.0
2016-04-08 15:00:00,111.63,111.65,111.41,111.45,39918.0,100.9131,100.9311,100.7142,100.7503,39918.0
2016-04-08 15:30:00,111.45,111.64,111.29,111.62,93193.0,100.7503,100.9221,100.6057,100.904,93193.0
2016-04-11 09:30:00,112.05,112.69,112.05,112.29,43741.0,101.2927,101.8713,101.2927,101.5097,43741.0
2016-04-11 10:00:00,112.38,112.79,112.35,112.48,29422.0,101.5911,101.9617,101.5639,101.6815,29422.0
2016-04-11 10:30:00,112.48,112.65,111.98,111.98,25270.0,101.6815,101.8351,101.2295,101.2295,25270.0
2016-04-11 11:00:00,111.92,112.4,111.8,112.35,39450.0,101.1752,101.6091,101.0667,101.5639,39450.0
2016-04-11 11:30:00,112.36,112.36,111.97,112.22,28889.0,101.573,101.573,101.2204,101.4464,28889.0
2016-04-11 12:00:00,112.22,112.41,112.17,112.36,21044.0,101.4464,101.6182,101.4012,101.573,21044.0
2016-04-11 12:30:00,112.36,112.57,112.29,112.5,27344.0,101.573,101.7628,101.5097,101.6995,27344.0
2016-04-11 13:00:00,112.5,112.57,112.26,112.28,21314.0,101.6995,101.7628,101.4826,101.5007,21314.0
2016-04-11 13:30:00,112.27,112.28,111.86,111.93,26908.0,101.4916,101.5007,101.121,101.1843,26908.0
2016-04-11 14:00:00,111.95,112.05,111.79,111.82,31325.0,101.2023,101.2927,101.0577,101.0848,31325.0
2016-04-11 14:30:00,111.82,112.04,111.82,111.98,35173.0,101.0848,101.2837,101.0848,101.2295,35173.0
2016-04-11 15:00:00,111.98,111.98,111.68,111.68,42648.0,101.2295,101.2295,100.9583,100.9583,42648.0
2016-04-11 15:30:00,111.71,111.77,111.45,111.46,107772.0,100.9854,101.0396,100.7503,100.7594,107772.0
2016-04-12 09:30:00,111.51,112.08,111.5,111.91,36768.0,100.8046,101.3199,100.7955,101.1662,36768.0
2016-04-12 10:00:00,111.91,112.02,111.52,111.68,22925.0,101.1662,101.2656,100.8136,100.9583,22925.0
2016-04-12 10:30:00,111.71,112.58,111.69,112.58,54157.0,100.9854,101.7719,100.9673,101.7719,54157.0
2016-04-12 11:00:00,112.51,112.77,112.23,112.7,30787.0,101.7086,101.9436,101.4555,101.8803,30787.0
2016-04-12 11:30:00,112.68,112.76,112.54,112.67,24479.0,101.8623,101.9346,101.7357,101.8532,24479.0
2016-04-12 12:00:00,112.67,112.84,112.5,112.84,25909.0,101.8532,102.0069,101.6995,102.0069,25909.0
2016-04-12 12:30:00,112.82,112.91,112.77,112.86,43649.0,101.9888,102.0702,101.9436,102.025,43649.0
2016-04-12 13:00:00,112.83,112.88,112.67,112.82,27089.0,101.9979,102.0431,101.8532,101.9888,27089.0
2016-04-12 13:30:00,112.81,112.94,112.63,112.8,30690.0,101.9798,102.0973,101.8171,101.9707,30690.0
2016-04-12 14:00:00,112.8,112.8,112.5,112.5,60406.0,101.9707,101.9707,101.6995,101.6995,60406.0
2016-04-12 14:30:00,112.48,112.65,112.43,112.58,58752.0,101.6815,101.8351,101.6363,101.7719,58752.0
2016-04-12 15:00:00,112.6,112.83,112.52,112.68,95325.0,101.7899,101.9979,101.7176,101.8623,95325.0
2016-04-12 15:30:00,112.67,112.9,112.4,112.61,143043.0,101.8532,102.0611,101.6091,101.799,143043.0
2016-04-13 09:30:00,113.0,113.74,112.72,113.03,198678.0,102.1515,102.8205,101.8984,102.1787,198678.0
2016-04-13 10:00:00,113.03,113.5,113.0,113.5,71648.0,102.1787,102.6035,102.1515,102.6035,71648.0
2016-04-13 10:30:00,113.5,113.78,113.32,113.49,65636.0,102.6035,102.8566,102.4408,102.5945,65636.0
2016-04-13 11:00:00,113.5,113.72,113.48,113.62,63169.0,102.6035,102.8024,102.5855,102.712,63169.0
2016-04-13 11:30:00,113.63,113.78,113.6,113.68,56104.0,102.7211,102.8566,102.6939,102.7663,56104.0
2016-04-13 12:00:00,113.67,113.7,113.3,113.38,62223.0,102.7572,102.7843,102.4227,102.4951,62223.0
2016-04-13 12:30:00,113.37,113.42,113.26,113.35,59889.0,102.486,102.5312,102.3866,102.4679,59889.0
2016-04-13 13:00:00,113.33,113.42,113.15,113.34,59194.0,102.4499,102.5312,102.2871,102.4589,59194.0
2016-04-13 13:30:00,113.3,113.77,113.29,113.74,86731.0,102.4227,102.8476,102.4137,102.8205,86731.0
2016-04-13 14:00:00,113.74,113.87,113.71,113.72,55640.0,102.8205,102.938,102.7934,102.8024,55640.0
2016-04-13 14:30:00,113.71,113.87,113.7,113.84,59051.0,102.7934,102.938,102.7843,102.9109,59051.0
2016-04-13 15:00:00,113.86,114.12,113.83,114.07,157641.0,102.929,103.164,102.9018,103.1188,157641.0
2016-04-13 15:30:00,114.08,114.2,113.95,114.13,161766.0,103.1278,103.2363,103.0103,103.173,161766.0
2016-04-14 09:30:00,114.4,114.84,114.07,114.81,112250.0,103.4171,103.8149,103.1188,103.7878,112250.0
2016-04-14 10:00:00,114.82,115.24,114.62,114.81,74977.0,103.7968,104.1765,103.616,103.7878,74977.0
2016-04-14 10:30:00,114.87,115.23,114.87,115.14,50187.0,103.842,104.1674,103.842,104.0861,50187.0
2016-04-14 11:00:00,115.11,115.27,115.0,115.13,58588.0,104.059,104.2036,103.9595,104.077,58588.0
2016-04-14 11:30:00,115.13,115.42,115.08,115.39,110188.0,104.077,104.3392,104.0318,104.3121,110188.0
2016-04-14 12:00:00,115.38,115.61,115.28,115.6,58095.0,104.303,104.511,104.2126,104.5019,58095.0
2016-04-14 12:30:00,115.6,115.89,115.55,115.89,52904.0,104.5019,104.7641,104.4567,104.7641,52904.0
2016-04-14 13:00:00,115.89,115.98,115.79,115.84,50754.0,104.7641,104.8454,104.6737,104.7189,50754.0
2016-04-14 13:30:00,115.82,115.85,115.25,115.27,58320.0,104.7008,104.7279,104.1855,104.2036,58320.0
2016-04-14 14:00:00,115.25,115.36,115.14,115.32,55736.0,104.1855,104.285,104.0861,104.2488,55736.0
2016-04-14 14:30:00,115.3,115.66,115.27,115.63,56115.0,104.2307,104.5562,104.2036,104.529,56115.0
2016-04-14 15:00:00,115.64,115.76,115.57,115.73,94092.0,104.5381,104.6466,104.4748,104.6194,94092.0
2016-04-14 15:30:00,115.73,115.78,115.45,115.46,189171.0,104.6194,104.6646,104.3663,104.3754,189171.0
2016-04-15 09:30:00,115.6,115.6,114.64,115.13,196760.0,104.5019,104.5019,103.6341,104.077,196760.0
2016-04-15 10:00:00,115.12,115.14,114.5,114.7,113944.0,104.068,104.0861,103.5075,103.6883,113944.0
2016-04-15 10:30:00,114.66,114.9,114.62,114.62,55741.0,103.6522,103.8691,103.616,103.616,55741.0
2016-04-15 11:00:00,114.63,114.79,114.6,114.78,74474.0,103.625,103.7697,103.5979,103.7606,74474.0
2016-04-15 11:30:00,114.79,115.0,114.73,114.81,57566.0,103.7697,103.9595,103.7154,103.7878,57566.0
2016-04-15 12:00:00,114.81,114.82,114.61,114.63,45796.0,103.7878,103.7968,103.607,103.625,45796.0
2016-04-15 12:30:00,114.64,114.96,114.59,114.89,57485.0,103.6341,103.9234,103.5889,103.8601,57485.0
2016-04-15 13:00:00,114.91,115.1,114.77,114.79,79297.0,103.8782,104.0499,103.7516,103.7697,79297.0
2016-04-15 13:30:00,114.78,114.8,114.45,114.49,57405.0,103.7606,103.7787,103.4623,103.4985,57405.0
2016-04-15 14:00:00,114.49,114.53,114.43,114.51,60240.0,103.4985,103.5346,103.4442,103.5166,60240.0
2016-04-15 14:30:00,114.52,115.13,114.47,115.02,105396.0,103.5256,104.077,103.4804,103.9776,105396.0
2016-04-15 15:00:00,115.03,115.04,114.88,115.0,97964.0,103.9866,103.9957,103.851,103.9595,97964.0
2016-04-15 15:30:00,115.0,115.08,114.96,115.0,210477.0,103.9595,104.0318,103.9234,103.9595,210477.0
2016-04-18 09:30:00,114.53,114.93,114.14,114.92,41312.0,103.5346,103.8962,103.1821,103.8872,41312.0
2016-04-18 10:00:00,114.93,114.98,114.6,114.61,52379.0,103.8962,103.9414,103.5979,103.607,52379.0
2016-04-18 10:30:00,114.68,114.91,114.55,114.76,42207.0,103.6702,103.8782,103.5527,103.7426,42207.0
2016-04-18 11:00:00,114.73,114.81,114.54,114.69,35764.0,103.7154,103.7878,103.5437,103.6793,35764.0
2016-04-18 11:30:00,114.7,114.81,114.53,114.81,41626.0,103.6883,103.7878,103.5346,103.7878,41626.0
2016-04-18 12:00:00,114.79,115.0,114.71,114.87,59668.0,103.7697,103.9595,103.6974,103.842,59668.0
2016-04-18 12:30:00,114.88,115.13,114.88,115.02,45073.0,103.851,104.077,103.851,103.9776,45073.0
2016-04-18 13:00:00,115.02,115.07,115.0,115.04,42210.0,103.9776,104.0228,103.9595,103.9957,42210.0
2016-04-18 13:30:00,115.02,115.17,115.0,115.15,41668.0,103.9776,104.1132,103.9595,104.0951,41668.0
2016-04-18 14:00:00,115.13,115.13,115.0,115.02,66426.0,104.077,104.077,103.9595,103.9776,66426.0
2016-04-18 14:30:00,115.01,115.23,115.0,115.14,46445.0,103.9686,104.1674,103.9595,104.0861,46445.0
2016-04-18 15:00:00,115.12,115.15,115.0,115.01,63212.0,104.068,104.0951,103.9595,103.9686,63212.0
2016-04-18 15:30:00,115.02,115.22,115.0,115.19,169358.0,103.9776,104.1584,103.9595,104.1313,169358.0
2016-04-19 09:30:00,115.63,115.91,115.3,115.87,40341.0,104.529,104.7822,104.2307,104.746,40341.0
2016-04-19 10:00:00,115.92,116.1,115.75,115.88,60279.0,104.7912,104.9539,104.6375,104.755,60279.0
2016-04-19 10:30:00,115.9,115.99,115.57,115.66,21904.0,104.7731,104.8545,104.4748,104.5562,21904.0
2016-04-19 11:00:00,115.67,115.81,115.61,115.64,28409.0,104.5652,104.6918,104.511,104.5381,28409.0
2016-04-19 11:30:00,115.65,115.84,115.35,115.36,22671.0,104.5471,104.7189,104.2759,104.285,22671.0
2016-04-19 12:00:00,115.37,115.45,115.19,115.31,30111.0,104.294,104.3663,104.1313,104.2398,30111.0
2016-04-19 12:30:00,115.32,115.43,115.22,115.39,16102.0,104.2488,104.3482,104.1584,104.3121,16102.0
2016-04-19 13:00:00,115.36,115.5,115.34,115.47,18405.0,104.285,104.4115,104.2669,104.3844,18405.0
2016-04-19 13:30:00,115.44,115.59,115.37,115.58,22965.0,104.3573,104.4929,104.294,104.4838,22965.0
2016-04-19 14:00:00,115.59,115.68,115.49,115.62,31981.0,104.4929,104.5742,104.4025,104.52,31981.0
2016-04-19 14:30:00,115.6,115.74,115.51,115.61,33643.0,104.5019,104.6285,104.4206,104.511,33643.0
2016-04-19 15:00:00,115.61,116.0,115.6,115.91,69463.0,104.511,104.8635,104.5019,104.7822,69463.0
2016-04-19 15:30:00,115.93,116.05,115.9,116.01,136865.0,104.8002,104.9087,104.7731,104.8726,136865.0
2016-04-20 09:30:00,115.8,115.82,114.95,115.53,112574.0,104.6827,104.7008,103.9143,104.4386,112574.0
2016-04-20 10:00:00,115.5,115.66,115.0,115.11,61205.0,104.4115,104.5562,103.9595,104.059,61205.0
2016-04-20 10:30:00,115.11,115.26,114.88,114.9,58142.0,104.059,104.1946,103.851,103.8691,58142.0
2016-04-20 11:00:00,114.87,115.27,114.83,115.16,50626.0,103.842,104.2036,103.8058,104.1042,50626.0
2016-04-20 11:30:00,115.17,115.3,115.01,115.03,58059.0,104.1132,104.2307,103.9686,103.9866,58059.0
2016-04-20 12:00:00,115.03,115.13,114.97,115.01,51814.0,103.9866,104.077,103.9324,103.9686,51814.0
2016-04-20 12:30:00,115.0,115.1,114.96,114.98,40244.0,103.9595,104.0499,103.9234,103.9414,40244.0
2016-04-20 13:00:00,115.01,115.37,115.0,115.26,61171.0,103.9686,104.294,103.9595,104.1946,61171.0
2016-04-20 13:30:00,115.24,115.57,115.23,115.49,34344.0,104.1765,104.4748,104.1674,104.4025,34344.0
2016-04-20 14:00:00,115.49,115.93,115.48,115.91,48424.0,104.4025,104.8002,104.3934,104.7822,48424.0
2016-04-20 14:30:00,115.91,116.0,115.84,115.89,43566.0,104.7822,104.8635,104.7189,104.7641,43566.0
2016-04-20 15:00:00,115.89,115.99,115.84,115.93,42673.0,104.7641,104.8545,104.7189,104.8002,42673.0
2016-04-20 15:30:00,115.92,115.93,115.51,115.57,132800.0,104.7912,104.8002,104.4206,104.4748,132800.0
2016-04-21 09:30:00,115.84,116.66,115.67,116.05,55052.0,104.7189,105.4602,104.5652,104.9087,55052.0
2016-04-21 10:00:00,116.07,116.07,115.57,115.86,29879.0,104.9268,104.9268,104.4748,104.737,29879.0
2016-04-21 10:30:00,115.84,115.88,115.54,115.67,32090.0,104.7189,104.755,104.4477,104.5652,32090.0
2016-04-21 11:00:00,115.72,115.75,115.57,115.61,18314.0,104.6104,104.6375,104.4748,104.511,18314.0
2016-04-21 11:30:00,115.62,115.78,115.49,115.77,33524.0,104.52,104.6646,104.4025,104.6556,33524.0
2016-04-21 12:00:00,115.78,115.86,115.54,115.69,30483.0,104.6646,104.737,104.4477,104.5833,30483.0
2016-04-21 12:30:00,115.67,115.73,115.26,115.34,43332.0,104.5652,104.6194,104.1946,104.2669,43332.0
2016-04-21 13:00:00,115.33,115.53,115.22,115.47,27385.0,104.2578,104.4386,104.1584,104.3844,27385.0
2016-04-21 13:30:00,115.46,115.51,115.11,115.24,32663.0,104.3754,104.4206,104.059,104.1765,32663.0
2016-04-21 14:00:00,115.23,115.53,115.14,115.43,22482.0,104.1674,104.4386,104.0861,104.3482,22482.0
2016-04-21 14:30:00,115.43,115.55,115.36,115.5,31066.0,104.3482,104.4567,104.285,104.4115,31066.0
2016-04-21 15:00:00,115.51,115.6,115.25,115.28,70778.0,104.4206,104.5019,104.1855,104.2126,70778.0
2016-04-21 15:30:00,115.28,115.46,115.28,115.3,191218.0,104.2126,104.3754,104.2126,104.2307,191218.0
2016-04-22 09:30:00,115.55,116.68,115.5,116.31,54814.0,104.4567,105.4782,104.4115,105.1438,54814.0
2016-04-22 10:00:00,116.37,116.41,115.84,115.97,33681.0,105.198,105.2342,104.7189,104.8364,33681.0
2016-04-22 10:30:00,116.03,116.2,115.5,115.61,31807.0,104.8906,105.0443,104.4115,104.511,31807.0
2016-04-22 11:00:00,115.68,115.71,115.35,115.4,30143.0,104.5742,104.6014,104.2759,104.3211,30143.0
2016-04-22 11:30:00,115.41,115.81,115.41,115.68,17286.0,104.3302,104.6918,104.3302,104.5742,17286.0
2016-04-22 12:00:00,115.68,115.83,115.32,115.45,22064.0,104.5742,104.7098,104.2488,104.3663,22064.0
2016-04-22 12:30:00,115.47,115.59,115.44,115.5,38356.0,104.3844,104.4929,104.3573,104.4115,38356.0
2016-04-22 13:00:00,115.53,115.81,115.51,115.62,25925.0,104.4386,104.6918,104.4206,104.52,25925.0
2016-04-22 13:30:00,115.6,116.22,115.6,116.05,38545.0,104.5019,105.0624,104.5019,104.9087,38545.0
2016-04-22 14:00:00,116.01,116.07,115.79,116.03,41934.0,104.8726,104.9268,104.6737,104.8906,41934.0
2016-04-22 14:30:00,116.06,116.06,115.86,115.96,25885.0,104.9178,104.9178,104.737,104.8274,25885.0
2016-04-22 15:00:00,115.97,115.99,115.74,115.91,77333.0,104.8364,104.8545,104.6285,104.7822,77333.0
2016-04-22 15:30:00,115.9,116.33,115.86,116.23,342146.0,104.7731,105.1618,104.737,105.0714,342146.0
2016-04-25 09:30:00,115.9,116.33,115.7,115.81,67650.0,104.7731,105.1618,104.5923,104.6918,67650.0
2016-04-25 10:00:00,115.86,116.07,115.39,115.5,32935.0,104.737,104.9268,104.3121,104.4115,32935.0
2016-04-25 10:30:00,115.48,115.73,115.41,115.56,55073.0,104.3934,104.6194,104.3302,104.4658,55073.0
2016-04-25 11:00:00,115.58,116.12,115.42,115.94,40159.0,104.4838,104.972,104.3392,104.8093,40159.0
2016-04-25 11:30:00,115.96,115.96,115.41,115.46,39613.0,104.8274,104.8274,104.3302,104.3754,39613.0
2016-04-25 12:00:00,115.45,115.72,115.43,115.57,30597.0,104.3663,104.6104,104.3482,104.4748,30597.0
2016-04-25 12:30:00,115.6,116.03,115.46,116.0,33088.0,104.5019,104.8906,104.3754,104.8635,33088.0
2016-04-25 13:00:00,115.95,115.95,115.69,115.82,23779.0,104.8183,104.8183,104.5833,104.7008,23779.0
2016-04-25 13:30:00,115.81,115.82,115.62,115.72,30654.0,104.6918,104.7008,104.52,104.6104,30654.0
2016-04-25 14:00:00,115.72,115.84,115.57,115.68,36720.0,104.6104,104.7189,104.4748,104.5742,36720.0
2016-04-25 14:30:00,115.68,115.78,115.55,115.62,25825.0,104.5742,104.6646,104.4567,104.52,25825.0
2016-04-25 15:00:00,115.6,115.63,115.42,115.51,47674.0,104.5019,104.529,104.3392,104.4206,47674.0
2016-04-25 15:30:00,115.5,115.72,115.48,115.72,259588.0,104.4115,104.6104,104.3934,104.6104,259588.0
2016-04-26 09:30:00,116.24,116.35,115.82,116.15,37539.0,105.0805,105.1799,104.7008,104.9991,37539.0
2016-04-26 10:00:00,116.2,116.38,115.63,115.67,34312.0,105.0443,105.207,104.529,104.5652,34312.0
2016-04-26 10:30:00,115.64,116.04,115.6,115.95,47781.0,104.5381,104.8997,104.5019,104.8183,47781.0
2016-04-26 11:00:00,115.98,116.09,115.92,116.0,64499.0,104.8454,104.9449,104.7912,104.8635,64499.0
2016-04-26 11:30:00,116.0,116.13,115.9,116.12,35410.0,104.8635,104.981,104.7731,104.972,35410.0
2016-04-26 12:00:00,116.16,116.3,115.98,116.04,45324.0,105.0082,105.1347,104.8454,104.8997,45324.0
2016-04-26 12:30:00,116.06,116.09,115.93,115.97,34022.0,104.9178,104.9449,104.8002,104.8364,34022.0
2016-04-26 13:00:00,115.99,116.0,115.83,115.91,21277.0,104.8545,104.8635,104.7098,104.7822,21277.0
2016-04-26 13:30:00,115.92,115.97,115.66,115.72,27335.0,104.7912,104.8364,104.5562,104.6104,27335.0
2016-04-26 14:00:00,115.73,116.0,115.71,115.82,47041.0,104.6194,104.8635,104.6014,104.7008,47041.0
2016-04-26 14:30:00,115.82,116.01,115.82,115.95,35512.0,104.7008,104.8726,104.7008,104.8183,35512.0
2016-04-26 15:00:00,115.96,116.01,115.8,115.92,43429.0,104.8274,104.8726,104.6827,104.7912,43429.0
2016-04-26 15:30:00,115.95,116.0,115.86,115.96,134347.0,104.8183,104.8635,104.737,104.8274,134347.0
2016-04-27 09:30:00,116.01,116.33,115.8,116.15,55301.0,104.8726,105.1618,104.6827,104.9991,55301.0
2016-04-27 10:00:00,116.16,116.28,115.98,116.04,21891.0,105.0082,105.1166,104.8454,104.8997,21891.0
2016-04-27 10:30:00,116.04,116.06,115.55,115.95,37331.0,104.8997,104.9178,104.4567,104.8183,37331.0
2016-04-27 11:00:00,115.98,116.4,115.94,116.4,42979.0,104.8454,105.2251,104.8093,105.2251,42979.0
2016-04-27 11:30:00,116.43,116.67,116.36,116.45,40092.0,105.2522,105.4692,105.189,105.2703,40092.0
2016-04-27 12:00:00,116.43,116.54,116.18,116.48,23916.0,105.2522,105.3517,105.0262,105.2974,23916.0
2016-04-27 12:30:00,116.42,116.52,116.39,116.47,11578.0,105.2432,105.3336,105.2161,105.2884,11578.0
2016-04-27 13:00:00,116.47,116.54,116.34,116.41,15949.0,105.2884,105.3517,105.1709,105.2342,15949.0
2016-04-27 13:30:00,116.4,116.48,116.24,116.33,45480.0,105.2251,105.2974,105.0805,105.1618,45480.0
2016-04-27 14:00:00,116.31,116.8,116.17,116.6,39282.0,105.1438,105.5867,105.0172,105.4059,39282.0
2016-04-27 14:30:00,116.6,116.76,116.46,116.68,28639.0,105.4059,105.5506,105.2794,105.4782,28639.0
2016-04-27 15:00:00,116.66,116.85,116.59,116.78,70072.0,105.4602,105.6319,105.3969,105.5686,70072.0
2016-04-27 15:30:00,116.79,116.9,116.59,116.68,145476.0,105.5777,105.6771,105.3969,105.4782,145476.0
2016-04-28 09:30:00,115.74,115.74,114.69,114.92,177194.0,104.6285,104.6285,103.6793,103.8872,177194.0
2016-04-28 10:00:00,114.92,115.58,114.92,115.51,101485.0,103.8872,104.4838,103.8872,104.4206,101485.0
2016-04-28 10:30:00,115.52,115.59,115.14,115.21,72290.0,104.4296,104.4929,104.0861,104.1494,72290.0
2016-04-28 11:00:00,115.23,115.62,115.23,115.49,82905.0,104.1674,104.52,104.1674,104.4025,82905.0
2016-04-28 11:30:00,115.53,115.73,115.53,115.54,55472.0,104.4386,104.6194,104.4386,104.4477,55472.0
2016-04-28 12:00:00,115.54,115.64,115.41,115.54,62861.0,104.4477,104.5381,104.3302,104.4477,62861.0
2016-04-28 12:30:00,115.54,115.6,115.47,115.51,63895.0,104.4477,104.5019,104.3844,104.4206,63895.0
2016-04-28 13:00:00,115.51,115.62,115.31,115.41,48735.0,104.4206,104.52,104.2398,104.3302,48735.0
2016-04-28 13:30:00,115.39,115.52,115.29,115.48,58701.0,104.3121,104.4296,104.2217,104.3934,58701.0
2016-04-28 14:00:00,115.48,115.64,115.43,115.64,65150.0,104.3934,104.5381,104.3482,104.5381,65150.0
2016-04-28 14:30:00,115.64,115.64,115.24,115.28,73399.0,104.5381,104.5381,104.1765,104.2126,73399.0
2016-04-28 15:00:00,115.28,115.32,114.76,114.77,153242.0,104.2126,104.2488,103.7426,103.7516,153242.0
2016-04-28 15:30:00,114.77,115.35,114.77,115.29,388454.0,103.7516,104.2759,103.7516,104.2217,388454.0
2016-04-29 09:30:00,114.84,115.37,114.67,114.78,43532.0,103.8149,104.294,103.6612,103.7606,43532.0
2016-04-29 10:00:00,114.73,114.88,114.4,114.53,149973.0,103.7154,103.851,103.4171,103.5346,149973.0
2016-04-29 10:30:00,114.55,114.74,114.45,114.53,61454.0,103.5527,103.7245,103.4623,103.5346,61454.0
2016-04-29 11:00:00,114.58,114.88,114.31,114.42,50989.0,103.5798,103.851,103.3358,103.4352,50989.0
2016-04-29 11:30:00,114.38,114.58,114.11,114.58,60718.0,103.399,103.5798,103.155,103.5798,60718.0
2016-04-29 12:00:00,114.58,114.63,114.29,114.36,27479.0,103.5798,103.625,103.3177,103.381,27479.0
2016-04-29 12:30:00,114.36,114.77,114.34,114.46,34628.0,103.381,103.7516,103.3629,103.4714,34628.0
2016-04-29 13:00:00,114.46,114.71,114.41,114.63,46308.0,103.4714,103.6974,103.4262,103.625,46308.0
2016-04-29 13:30:00,114.62,114.63,114.22,114.3,28876.0,103.616,103.625,103.2544,103.3267,28876.0
2016-04-29 14:00:00,114.34,114.69,114.29,114.67,44746.0,103.3629,103.6793,103.3177,103.6612,44746.0
2016-04-29 14:30:00,114.65,114.65,114.25,114.37,51632.0,103.6431,103.6431,103.2815,103.39,51632.0
2016-04-29 15:00:00,114.37,114.74,114.29,114.58,77823.0,103.39,103.7245,103.3177,103.5798,77823.0
2016-04-29 15:30:00,114.59,115.31,114.59,114.97,210677.0,103.5889,104.2398,103.5889,103.9324,210677.0
2016-05-02 09:30:00,114.47,114.89,113.93,114.64,133187.0,103.4804,103.8601,102.9922,103.6341,133187.0
2016-05-02 10:00:00,114.62,114.96,114.32,114.76,123265.0,103.616,103.9234,103.3448,103.7426,123265.0
2016-05-02 10:30:00,114.76,115.14,114.59,114.94,119158.0,103.7426,104.0861,103.5889,103.9053,119158.0
2016-05-02 11:00:00,114.92,114.93,114.46,114.6,69194.0,103.8872,103.8962,103.4714,103.5979,69194.0
2016-05-02 11:30:00,114.64,114.64,114.21,114.28,95048.0,103.6341,103.6341,103.2454,103.3086,95048.0
2016-05-02 12:00:00,114.27,114.37,113.98,114.12,79477.0,103.2996,103.39,103.0374,103.164,79477.0
2016-05-02 12:30:00,114.13,114.27,113.86,114.17,82324.0,103.173,103.2996,102.929,103.2092,82324.0
2016-05-02 13:00:00,114.18,114.51,113.98,114.35,81757.0,103.2182,103.5166,103.0374,103.3719,81757.0
2016-05-02 13:30:00,114.37,114.41,114.07,114.22,72249.0,103.39,103.4262,103.1188,103.2544,72249.0
2016-05-02 14:00:00,114.22,114.36,114.08,114.18,97377.0,103.2544,103.381,103.1278,103.2182,97377.0
2016-05-02 14:30:00,114.17,114.32,114.08,114.19,107947.0,103.2092,103.3448,103.1278,103.2273,107947.0
2016-05-02 15:00:00,114.18,114.47,114.14,114.34,178952.0,103.2182,103.4804,103.1821,103.3629,178952.0
2016-05-02 15:30:00,114.34,114.41,114.15,114.33,381894.0,103.3629,103.4262,103.1911,103.3538,381894.0
2016-05-03 09:30:00,116.86,116.87,112.71,113.85,401340.0,105.641,105.65,101.8894,102.9199,401340.0
2016-05-03 10:00:00,113.9,115.28,113.68,113.68,211975.0,102.9651,104.2126,102.7663,102.7663,211975.0
2016-05-03 10:30:00,113.7,114.23,113.51,113.85,146786.0,102.7843,103.2634,102.6126,102.9199,146786.0
2016-05-03 11:00:00,113.91,114.12,113.43,113.82,132982.0,102.9742,103.164,102.5403,102.8928,132982.0
2016-05-03 11:30:00,113.82,114.75,113.67,114.67,136279.0,102.8928,103.7335,102.7572,103.6612,136279.0
2016-05-03 12:00:00,114.61,114.88,113.96,114.76,83816.0,103.607,103.851,103.0194,103.7426,83816.0
2016-05-03 12:30:00,114.76,114.76,113.7,113.9,111401.0,103.7426,103.7426,102.7843,102.9651,111401.0
2016-05-03 13:00:00,113.9,114.01,113.51,113.63,65377.0,102.9651,103.0646,102.6126,102.7211,65377.0
2016-05-03 13:30:00,113.63,113.83,113.36,113.39,110322.0,102.7211,102.9018,102.477,102.5041,110322.0
2016-05-03 14:00:00,113.4,113.94,113.37,113.49,73365.0,102.5131,103.0013,102.486,102.5945,73365.0
2016-05-03 14:30:00,113.5,113.74,113.36,113.66,107444.0,102.6035,102.8205,102.477,102.7482,107444.0
2016-05-03 15:00:00,113.67,113.67,112.69,113.09,236815.0,102.7572,102.7572,101.8713,102.2329,236815.0
2016-05-03 15:30:00,113.08,113.71,113.05,113.7,397314.0,102.2239,102.7934,102.1967,102.7843,397314.0
2016-05-04 09:30:00,112.73,114.7,112.3,114.7,225835.0,101.9075,103.6883,101.5187,103.6883,225835.0
2016-05-04 10:00:00,114.7,115.64,114.65,115.15,198444.0,103.6883,104.5381,103.6431,104.0951,198444.0
2016-05-04 10:30:00,115.11,115.48,115.0,115.28,111409.0,104.059,104.3934,103.9595,104.2126,111409.0
2016-05-04 11:00:00,115.23,115.25,114.86,114.93,210947.0,104.1674,104.1855,103.833,103.8962,210947.0
2016-05-04 11:30:00,114.93,115.13,114.78,115.1,71003.0,103.8962,104.077,103.7606,104.0499,71003.0
2016-05-04 12:00:00,115.09,115.16,114.83,114.86,92200.0,104.0409,104.1042,103.8058,103.833,92200.0
2016-05-04 12:30:00,114.84,115.03,114.78,114.92,78992.0,103.8149,103.9866,103.7606,103.8872,78992.0
2016-05-04 13:00:00,114.93,115.05,114.79,115.02,46081.0,103.8962,104.0047,103.7697,103.9776,46081.0
2016-05-04 13:30:00,115.04,115.04,114.77,114.88,73872.0,103.9957,103.9957,103.7516,103.851,73872.0
2016-05-04 14:00:00,114.88,115.03,114.82,115.0,64259.0,103.851,103.9866,103.7968,103.9595,64259.0
2016-05-04 14:30:00,114.99,115.32,114.91,115.26,153537.0,103.9505,104.2488,103.8782,104.1946,153537.0
2016-05-04 15:00:00,115.25,115.55,115.19,115.39,91774.0,104.1855,104.4567,104.1313,104.3121,91774.0
2016-05-04 15:30:00,115.41,115.68,115.22,115.31,198838.0,104.3302,104.5742,104.1584,104.2398,198838.0
2016-05-05 09:30:00,115.32,115.93,114.22,115.7,49147.0,104.2488,104.8002,103.2544,104.5923,49147.0
2016-05-05 10:00:00,115.69,115.86,115.38,115.51,69381.0,104.5833,104.737,104.303,104.4206,69381.0
2016-05-05 10:30:00,115.53,115.65,115.23,115.43,84975.0,104.4386,104.5471,104.1674,104.3482,84975.0
2016-05-05 11:00:00,115.45,115.45,114.99,115.02,64698.0,104.3663,104.3663,103.9505,103.9776,64698.0
2016-05-05 11:30:00,115.01,115.57,115.01,115.43,74409.0,103.9686,104.4748,103.9686,104.3482,74409.0
2016-05-05 12:00:00,115.42,115.48,115.22,115.26,28851.0,104.3392,104.3934,104.1584,104.1946,28851.0
2016-05-05 12:30:00,115.24,115.29,115.01,115.04,33295.0,104.1765,104.2217,103.9686,103.9957,33295.0
2016-05-05 13:00:00,115.03,115.15,114.98,115.03,55876.0,103.9866,104.0951,103.9414,103.9866,55876.0
2016-05-05 13:30:00,115.02,115.22,114.99,115.07,33035.0,103.9776,104.1584,103.9505,104.0228,33035.0
2016-05-05 14:00:00,115.08,115.28,115.05,115.17,38995.0,104.0318,104.2126,104.0047,104.1132,38995.0
2016-05-05 14:30:00,115.15,115.31,114.99,114.99,55597.0,104.0951,104.2398,103.9505,103.9505,55597.0
2016-05-05 15:00:00,114.99,115.12,114.9,115.01,115555.0,103.9505,104.068,103.8691,103.9686,115555.0
2016-05-05 15:30:00,115.03,115.07,114.94,115.05,283049.0,103.9866,104.0228,103.9053,104.0047,283049.0
2016-05-06 09:30:00,114.95,116.31,114.33,116.2,136830.0,103.9143,105.1438,103.3538,105.0443,136830.0
2016-05-06 10:00:00,116.23,116.6,115.92,116.11,104278.0,105.0714,105.4059,104.7912,104.963,104278.0
2016-05-06 10:30:00,116.16,116.72,116.11,116.46,81280.0,105.0082,105.5144,104.963,105.2794,81280.0
2016-05-06 11:00:00,116.47,116.93,116.36,116.73,77904.0,105.2884,105.7042,105.189,105.5234,77904.0
2016-05-06 11:30:00,116.71,116.96,116.49,116.59,80693.0,105.5054,105.7314,105.3065,105.3969,80693.0
2016-05-06 12:00:00,116.58,116.62,116.21,116.29,43973.0,105.3878,105.424,105.0534,105.1257,43973.0
2016-05-06 12:30:00,116.29,116.53,116.24,116.49,50347.0,105.1257,105.3426,105.0805,105.3065,50347.0
2016-05-06 13:00:00,116.54,116.96,116.52,116.87,26811.0,105.3517,105.7314,105.3336,105.65,26811.0
2016-05-06 13:30:00,116.91,116.96,116.7,116.95,50776.0,105.6862,105.7314,105.4963,105.7223,50776.0
2016-05-06 14:00:00,116.93,117.21,116.93,117.17,91065.0,105.7042,105.9574,105.7042,105.9212,91065.0
2016-05-06 14:30:00,117.15,117.3,117.08,117.22,102163.0,105.9031,106.0387,105.8398,105.9664,102163.0
2016-05-06 15:00:00,117.22,117.33,116.99,117.01,117587.0,105.9664,106.0658,105.7585,105.7766,117587.0
2016-05-06 15:30:00,117.02,117.07,116.84,117.07,168479.0,105.7856,105.8308,105.6229,105.8308,168479.0
2016-05-09 09:30:00,116.57,116.67,115.87,116.16,82676.0,105.3788,105.4692,104.746,105.0082,82676.0
2016-05-09 10:00:00,116.16,116.42,115.45,115.53,63401.0,105.0082,105.2432,104.3663,104.4386,63401.0
2016-05-09 10:30:00,115.53,115.81,115.26,115.7,73913.0,104.4386,104.6918,104.1946,104.5923,73913.0
2016-05-09 11:00:00,115.67,115.73,115.33,115.44,66119.0,104.5652,104.6194,104.2578,104.3573,66119.0
2016-05-09 11:30:00,115.49,115.64,115.4,115.42,44338.0,104.4025,104.5381,104.3211,104.3392,44338.0
2016-05-09 12:00:00,115.42,115.65,115.4,115.6,40441.0,104.3392,104.5471,104.3211,104.5019,40441.0
2016-05-09 12:30:00,115.61,115.7,115.49,115.64,38333.0,104.511,104.5923,104.4025,104.5381,38333.0
2016-05-09 13:00:00,115.64,115.96,115.64,115.81,42227.0,104.5381,104.8274,104.5381,104.6918,42227.0
2016-05-09 13:30:00,115.84,115.91,115.64,115.66,32398.0,104.7189,104.7822,104.5381,104.5562,32398.0
2016-05-09 14:00:00,115.68,115.78,115.52,115.53,52384.0,104.5742,104.6646,104.4296,104.4386,52384.0
2016-05-09 14:30:00,115.53,115.87,115.52,115.77,44282.0,104.4386,104.746,104.4296,104.6556,44282.0
2016-05-09 15:00:00,115.77,115.88,115.62,115.63,68351.0,104.6556,104.755,104.52,104.529,68351.0
2016-05-09 15:30:00,115.63,115.69,115.41,115.48,162507.0,104.529,104.5833,104.3302,104.3934,162507.0
2016-05-10 09:30:00,116.05,116.77,115.93,116.6,63010.0,104.9087,105.5596,104.8002,105.4059,63010.0
2016-05-10 10:00:00,116.6,116.68,116.44,116.49,37925.0,105.4059,105.4782,105.2613,105.3065,37925.0
2016-05-10 10:30:00,116.52,116.69,116.5,116.65,47165.0,105.3336,105.4873,105.3155,105.4511,47165.0
2016-05-10 11:00:00,116.61,116.81,116.56,116.68,29694.0,105.415,105.5958,105.3698,105.4782,29694.0
2016-05-10 11:30:00,116.68,116.85,116.63,116.72,26877.0,105.4782,105.6319,105.433,105.5144,26877.0
2016-05-10 12:00:00,116.77,117.0,116.77,117.0,39808.0,105.5596,105.7675,105.5596,105.7675,39808.0
2016-05-10 12:30:00,117.0,117.0,116.75,116.86,34178.0,105.7675,105.7675,105.5415,105.641,34178.0
2016-05-10 13:00:00,116.87,116.97,116.8,116.83,20538.0,105.65,105.7404,105.5867,105.6138,20538.0
2016-05-10 13:30:00,116.85,116.99,116.83,116.95,23827.0,105.6319,105.7585,105.6138,105.7223,23827.0
2016-05-10 14:00:00,116.96,117.03,116.84,116.86,52884.0,105.7314,105.7946,105.6229,105.641,52884.0
2016-05-10 14:30:00,116.85,116.98,116.79,116.8,28949.0,105.6319,105.7494,105.5777,105.5867,28949.0
2016-05-10 15:00:00,116.79,117.08,116.79,117.0,53284.0,105.5777,105.8398,105.5777,105.7675,53284.0
2016-05-10 15:30:00,117.0,117.17,116.92,117.1,167848.0,105.7675,105.9212,105.6952,105.8579,167848.0
2016-05-11 09:30:00,117.05,117.49,116.72,117.28,97083.0,105.8127,106.2105,105.5144,106.0206,97083.0
2016-05-11 10:00:00,117.26,117.39,117.09,117.27,67945.0,106.0026,106.1201,105.8489,106.0116,67945.0
2016-05-11 10:30:00,117.28,117.49,117.13,117.14,104706.0,106.0206,106.2105,105.885,105.8941,104706.0
2016-05-11 11:00:00,117.12,117.17,116.84,116.86,44707.0,105.876,105.9212,105.6229,105.641,44707.0
2016-05-11 11:30:00,116.85,117.18,116.85,117.05,56382.0,105.6319,105.9302,105.6319,105.8127,56382.0
2016-05-11 12:00:00,117.02,117.12,116.98,117.04,56653.0,105.7856,105.876,105.7494,105.8037,56653.0
2016-05-11 12:30:00,117.02,117.07,116.9,117.05,29282.0,105.7856,105.8308,105.6771,105.8127,29282.0
2016-05-11 13:00:00,117.04,117.14,116.94,116.94,38137.0,105.8037,105.8941,105.7133,105.7133,38137.0
2016-05-11 13:30:00,116.95,116.98,116.81,116.81,26333.0,105.7223,105.7494,105.5958,105.5958,26333.0
2016-05-11 14:00:00,116.8,116.9,116.64,116.88,39985.0,105.5867,105.6771,105.4421,105.659,39985.0
2016-05-11 14:30:00,116.88,116.95,116.72,116.72,47927.0,105.659,105.7223,105.5144,105.5144,47927.0
2016-05-11 15:00:00,116.76,116.88,116.67,116.76,66622.0,105.5506,105.659,105.4692,105.5506,66622.0
2016-05-11 15:30:00,116.78,116.91,116.5,116.58,161304.0,105.5686,105.6862,105.3155,105.3878,161304.0
2016-05-12 09:30:00,117.29,117.75,117.07,117.32,98521.0,106.0297,106.4455,105.8308,106.0568,98521.0
2016-05-12 10:00:00,117.39,117.59,117.23,117.31,57928.0,106.1201,106.3009,105.9754,106.0478,57928.0
2016-05-12 10:30:00,117.31,117.39,116.99,117.31,61616.0,106.0478,106.1201,105.7585,106.0478,61616.0
2016-05-12 11:00:00,117.31,117.33,116.86,116.91,48813.0,106.0478,106.0658,105.641,105.6862,48813.0
2016-05-12 11:30:00,116.93,117.03,116.65,116.67,55128.0,105.7042,105.7946,105.4511,105.4692,55128.0
2016-05-12 12:00:00,116.67,116.91,116.6,116.81,34079.0,105.4692,105.6862,105.4059,105.5958,34079.0
2016-05-12 12:30:00,116.83,117.09,116.72,117.08,24502.0,105.6138,105.8489,105.5144,105.8398,24502.0
2016-05-12 13:00:00,117.08,117.15,116.85,117.02,29823.0,105.8398,105.9031,105.6319,105.7856,29823.0
2016-05-12 13:30:00,117.02,117.16,116.81,117.16,32087.0,105.7856,105.9122,105.5958,105.9122,32087.0
2016-05-12 14:00:00,117.13,117.39,117.06,117.15,46765.0,105.885,106.1201,105.8218,105.9031,46765.0
2016-05-12 14:30:00,117.12,117.47,117.07,117.3,24605.0,105.876,106.1924,105.8308,106.0387,24605.0
2016-05-12 15:00:00,117.28,117.38,117.22,117.28,45795.0,106.0206,106.111,105.9664,106.0206,45795.0
2016-05-12 15:30:00,117.28,117.35,116.99,117.17,103367.0,106.0206,106.0839,105.7585,105.9212,103367.0
2016-05-13 09:30:00,117.1,117.3,116.53,116.74,112732.0,105.8579,106.0387,105.3426,105.5325,112732.0
2016-05-13 10:00:00,116.77,116.87,116.23,116.4,32811.0,105.5596,105.65,105.0714,105.2251,32811.0
2016-05-13 10:30:00,116.39,116.66,116.25,116.58,48243.0,105.2161,105.4602,105.0895,105.3878,48243.0
2016-05-13 11:00:00,116.57,116.74,116.49,116.58,51607.0,105.3788,105.5325,105.3065,105.3878,51607.0
2016-05-13 11:30:00,116.59,116.63,116.39,116.46,38028.0,105.3969,105.433,105.2161,105.2794,38028.0
2016-05-13 12:00:00,116.47,116.98,116.39,116.59,110884.0,105.2884,105.7494,105.2161,105.3969,110884.0
2016-05-13 12:30:00,116.59,116.66,116.38,116.65,21258.0,105.3969,105.4602,105.207,105.4511,21258.0
2016-05-13 13:00:00,116.65,116.66,116.34,116.34,25265.0,105.4511,105.4602,105.1709,105.1709,25265.0
2016-05-13 13:30:00,116.33,116.64,116.01,116.19,102623.0,105.1618,105.4421,104.8726,105.0353,102623.0
2016-05-13 14:00:00,116.15,116.26,115.93,115.96,27011.0,104.9991,105.0986,104.8002,104.8274,27011.0
2016-05-13 14:30:00,115.95,116.05,115.71,115.99,70070.0,104.8183,104.9087,104.6014,104.8545,70070.0
2016-05-13 15:00:00,115.99,116.13,115.91,116.1,44902.0,104.8545,104.981,104.7822,104.9539,44902.0
2016-05-13 15:30:00,116.1,116.3,116.0,116.02,126891.0,104.9539,105.1347,104.8635,104.8816,126891.0
2016-05-16 09:30:00,116.23,117.2,116.23,116.91,37176.0,105.0714,105.9483,105.0714,105.6862,37176.0
2016-05-16 10:00:00,116.75,117.23,116.75,117.16,44699.0,105.5415,105.9754,105.5415,105.9122,44699.0
2016-05-16 10:30:00,117.13,117.57,117.13,117.53,64695.0,105.885,106.2828,105.885,106.2466,64695.0
2016-05-16 11:00:00,117.54,117.79,117.39,117.6,77615.0,106.2557,106.4817,106.1201,106.3099,77615.0
2016-05-16 11:30:00,117.6,117.87,117.49,117.85,25169.0,106.3099,106.554,106.2105,106.5359,25169.0
2016-05-16 12:00:00,117.84,117.9,117.65,117.74,28646.0,106.5269,106.5811,106.3551,106.4365,28646.0
2016-05-16 12:30:00,117.78,117.94,117.77,117.93,21192.0,106.4726,106.6173,106.4636,106.6082,21192.0
2016-05-16 13:00:00,117.95,117.98,117.84,117.92,20167.0,106.6263,106.6534,106.5269,106.5992,20167.0
2016-05-16 13:30:00,117.93,118.06,117.82,118.0,62207.0,106.6082,106.7258,106.5088,106.6715,62207.0
2016-05-16 14:00:00,118.0,118.23,117.98,118.15,32583.0,106.6715,106.8794,106.6534,106.8071,32583.0
2016-05-16 14:30:00,118.14,118.32,118.1,118.26,43170.0,106.7981,106.9608,106.7619,106.9066,43170.0
2016-05-16 15:00:00,118.25,118.37,118.18,118.22,56253.0,106.8975,107.006,106.8342,106.8704,56253.0
2016-05-16 15:30:00,118.23,118.24,118.07,118.16,179847.0,106.8794,106.8885,106.7348,106.8162,179847.0
2016-05-17 09:30:00,117.7,118.17,117.26,117.73,97754.0,106.4003,106.8252,106.0026,106.4274,97754.0
2016-05-17 10:00:00,117.73,117.86,117.28,117.75,82091.0,106.4274,106.545,106.0206,106.4455,82091.0
2016-05-17 10:30:00,117.83,117.88,117.55,117.83,56012.0,106.5178,106.563,106.2647,106.5178,56012.0
2016-05-17 11:00:00,117.82,117.91,117.68,117.75,31930.0,106.5088,106.5902,106.3822,106.4455,31930.0
2016-05-17 11:30:00,117.79,118.06,117.79,118.05,40069.0,106.4817,106.7258,106.4817,106.7167,40069.0
2016-05-17 12:00:00,118.02,118.13,117.62,117.69,58280.0,106.6896,106.789,106.328,106.3913,58280.0
2016-05-17 12:30:00,117.71,117.72,117.38,117.47,23980.0,106.4094,106.4184,106.111,106.1924,23980.0
2016-05-17 13:00:00,117.48,117.58,117.41,117.51,17319.0,106.2014,106.2918,106.1382,106.2286,17319.0
2016-05-17 13:30:00,117.48,117.59,117.21,117.21,21061.0,106.2014,106.3009,105.9574,105.9574,21061.0
2016-05-17 14:00:00,117.25,117.3,116.81,116.94,36013.0,105.9935,106.0387,105.5958,105.7133,36013.0
2016-05-17 14:30:00,116.94,117.15,116.91,117.08,44354.0,105.7133,105.9031,105.6862,105.8398,44354.0
2016-05-17 15:00:00,117.07,117.47,116.87,116.98,63786.0,105.8308,106.1924,105.65,105.7494,63786.0
2016-05-17 15:30:00,116.92,117.19,116.89,117.04,145091.0,105.6952,105.9393,105.6681,105.8037,145091.0
2016-05-18 09:30:00,116.65,116.99,116.09,116.33,53579.0,105.4511,105.7585,104.9449,105.1618,53579.0
2016-05-18 10:00:00,116.37,117.0,116.26,116.84,42013.0,105.198,105.7675,105.0986,105.6229,42013.0
2016-05-18 10:30:00,116.82,116.85,116.36,116.42,45222.0,105.6048,105.6319,105.189,105.2432,45222.0
2016-05-18 11:00:00,116.44,116.75,116.32,116.75,66744.0,105.2613,105.5415,105.1528,105.5415,66744.0
2016-05-18 11:30:00,116.71,116.86,116.53,116.54,33137.0,105.5054,105.641,105.3426,105.3517,33137.0
2016-05-18 12:00:00,116.57,116.59,116.42,116.42,28708.0,105.3788,105.3969,105.2432,105.2432,28708.0
2016-05-18 12:30:00,116.48,116.81,116.43,116.81,26256.0,105.2974,105.5958,105.2522,105.5958,26256.0
2016-05-18 13:00:00,116.88,117.14,116.85,116.99,22957.0,105.659,105.8941,105.6319,105.7585,22957.0
2016-05-18 13:30:00,117.03,117.11,116.91,117.04,39042.0,105.7946,105.867,105.6862,105.8037,39042.0
2016-05-18 14:00:00,117.0,117.0,115.51,115.58,65706.0,105.7675,105.7675,104.4206,104.4838,65706.0
2016-05-18 14:30:00,115.59,116.11,115.47,116.04,59421.0,104.4929,104.963,104.3844,104.8997,59421.0
2016-05-18 15:00:00,116.11,116.28,115.56,115.57,63914.0,104.963,105.1166,104.4658,104.4748,63914.0
2016-05-18 15:30:00,115.55,116.08,115.5,116.01,153238.0,104.4567,104.9358,104.4115,104.8726,153238.0
2016-05-19 09:30:00,115.86,116.09,115.23,115.26,55481.0,104.737,104.9449,104.1674,104.1946,55481.0
2016-05-19 10:00:00,115.26,115.43,114.99,115.05,48165.0,104.1946,104.3482,103.9505,104.0047,48165.0
2016-05-19 10:30:00,115.09,115.58,114.99,115.16,59636.0,104.0409,104.4838,103.9505,104.1042,59636.0
2016-05-19 11:00:00,115.17,115.53,115.01,115.39,39036.0,104.1132,104.4386,103.9686,104.3121,39036.0
2016-05-19 11:30:00,115.35,115.72,115.17,115.69,36655.0,104.2759,104.6104,104.1132,104.5833,36655.0
2016-05-19 12:00:00,115.67,115.83,115.56,115.62,30134.0,104.5652,104.7098,104.4658,104.52,30134.0
2016-05-19 12:30:00,115.59,115.65,115.37,115.39,37181.0,104.4929,104.5471,104.294,104.3121,37181.0
2016-05-19 13:00:00,115.39,115.67,115.35,115.59,26138.0,104.3121,104.5652,104.2759,104.4929,26138.0
2016-05-19 13:30:00,115.61,115.9,115.58,115.8,37008.0,104.511,104.7731,104.4838,104.6827,37008.0
2016-05-19 14:00:00,115.81,116.09,115.7,116.04,41036.0,104.6918,104.9449,104.5923,104.8997,41036.0
2016-05-19 14:30:00,116.04,116.04,115.77,115.87,42978.0,104.8997,104.8997,104.6556,104.746,42978.0
2016-05-19 15:00:00,115.88,116.17,115.83,116.04,59388.0,104.755,105.0172,104.7098,104.8997,59388.0
2016-05-19 15:30:00,116.04,116.27,115.9,116.17,174071.0,104.8997,105.1076,104.7731,105.0172,174071.0
2016-05-20 09:30:00,116.81,117.58,116.58,117.39,134906.0,105.5958,106.2918,105.3878,106.1201,134906.0
2016-05-20 10:00:00,117.39,117.48,117.0,117.0,63001.0,106.1201,106.2014,105.7675,105.7675,63001.0
2016-05-20 10:30:00,117.03,117.07,116.7,116.73,40202.0,105.7946,105.8308,105.4963,105.5234,40202.0
2016-05-20 11:00:00,116.72,116.92,116.65,116.92,28042.0,105.5144,105.6952,105.4511,105.6952,28042.0
2016-05-20 11:30:00,116.91,117.01,116.78,116.78,26782.0,105.6862,105.7766,105.5686,105.5686,26782.0
2016-05-20 12:00:00,116.77,116.84,116.59,116.84,36237.0,105.5596,105.6229,105.3969,105.6229,36237.0
2016-05-20 12:30:00,116.8,116.97,116.76,116.84,22409.0,105.5867,105.7404,105.5506,105.6229,22409.0
2016-05-20 13:00:00,116.81,116.82,116.63,116.64,21685.0,105.5958,105.6048,105.433,105.4421,21685.0
2016-05-20 13:30:00,116.62,116.73,116.52,116.6,28676.0,105.424,105.5234,105.3336,105.4059,28676.0
2016-05-20 14:00:00,116.61,116.89,116.59,116.89,36908.0,105.415,105.6681,105.3969,105.6681,36908.0
2016-05-20 14:30:00,116.88,116.89,116.58,116.6,43869.0,105.659,105.6681,105.3878,105.4059,43869.0
2016-05-20 15:00:00,116.62,116.64,116.39,116.46,79997.0,105.424,105.4421,105.2161,105.2794,79997.0
2016-05-20 15:30:00,116.45,116.71,116.43,116.67,230035.0,105.2703,105.5054,105.2522,105.4692,230035.0
2016-05-23 09:30:00,116.76,116.86,116.19,116.35,49407.0,105.5506,105.641,105.0353,105.1799,49407.0
2016-05-23 10:00:00,116.37,116.83,116.34,116.68,22820.0,105.198,105.6138,105.1709,105.4782,22820.0
2016-05-23 10:30:00,116.69,116.73,116.55,116.59,27062.0,105.4873,105.5234,105.3607,105.3969,27062.0
2016-05-23 11:00:00,116.58,116.96,116.57,116.92,53756.0,105.3878,105.7314,105.3788,105.6952,53756.0
2016-05-23 11:30:00,116.95,116.96,116.65,116.79,26151.0,105.7223,105.7314,105.4511,105.5777,26151.0
2016-05-23 12:00:00,116.78,116.9,116.71,116.9,24050.0,105.5686,105.6771,105.5054,105.6771,24050.0
2016-05-23 12:30:00,116.91,117.04,116.79,117.01,19298.0,105.6862,105.8037,105.5777,105.7766,19298.0
2016-05-23 13:00:00,117.01,117.07,116.92,116.94,19296.0,105.7766,105.8308,105.6952,105.7133,19296.0
2016-05-23 13:30:00,116.92,116.95,116.7,116.91,45789.0,105.6952,105.7223,105.4963,105.6862,45789.0
2016-05-23 14:00:00,116.94,117.15,116.88,117.15,28802.0,105.7133,105.9031,105.659,105.9031,28802.0
2016-05-23 14:30:00,117.16,117.18,117.09,117.14,24136.0,105.9122,105.9302,105.8489,105.8941,24136.0
2016-05-23 15:00:00,117.14,117.18,117.03,117.06,23926.0,105.8941,105.9302,105.7946,105.8218,23926.0
2016-05-23 15:30:00,117.05,117.14,116.82,116.88,80722.0,105.8127,105.8941,105.6048,105.659,80722.0
2016-05-24 09:30:00,117.15,117.93,115.02,117.88,74427.0,105.9031,106.6082,103.9776,106.563,74427.0
2016-05-24 10:00:00,117.9,118.37,117.78,118.24,72983.0,106.5811,107.006,106.4726,106.8885,72983.0
2016-05-24 10:30:00,118.26,118.75,118.18,118.73,77849.0,106.9066,107.3495,106.8342,107.3314,77849.0
2016-05-24 11:00:00,118.73,118.87,118.51,118.56,46189.0,107.3314,107.458,107.1326,107.1777,46189.0
2016-05-24 11:30:00,118.56,118.7,118.5,118.59,41886.0,107.1777,107.3043,107.1235,107.2049,41886.0
2016-05-24 12:00:00,118.58,118.69,118.49,118.53,44792.0,107.1958,107.2953,107.1145,107.1506,44792.0
2016-05-24 12:30:00,118.52,118.58,118.44,118.55,38124.0,107.1416,107.1958,107.0693,107.1687,38124.0
2016-05-24 13:00:00,118.56,118.68,118.48,118.67,27001.0,107.1777,107.2862,107.1054,107.2772,27001.0
2016-05-24 13:30:00,118.67,118.73,118.4,118.53,43840.0,107.2772,107.3314,107.0331,107.1506,43840.0
2016-05-24 14:00:00,118.52,118.6,118.4,118.49,39303.0,107.1416,107.2139,107.0331,107.1145,39303.0
2016-05-24 14:30:00,118.48,118.8,118.48,118.71,43290.0,107.1054,107.3947,107.1054,107.3133,43290.0
2016-05-24 15:00:00,118.7,118.94,118.7,118.84,55634.0,107.3043,107.5213,107.3043,107.4309,55634.0
2016-05-24 15:30:00,118.85,118.86,118.53,118.55,112377.0,107.4399,107.4489,107.1506,107.1687,112377.0
2016-05-25 09:30:00,118.98,119.49,118.64,119.22,86077.0,107.5574,108.0185,107.2501,107.7744,86077.0
2016-05-25 10:00:00,119.21,119.48,119.2,119.4,98310.0,107.7653,108.0094,107.7563,107.9371,98310.0
2016-05-25 10:30:00,119.37,119.5,119.33,119.37,63115.0,107.91,108.0275,107.8738,107.91,63115.0
2016-05-25 11:00:00,119.36,119.45,119.12,119.13,49773.0,107.9009,107.9823,107.684,107.693,49773.0
2016-05-25 11:30:00,119.14,119.25,119.08,119.1,31772.0,107.7021,107.8015,107.6478,107.6659,31772.0
2016-05-25 12:00:00,119.13,119.18,118.83,118.83,31008.0,107.693,107.7382,107.4218,107.4218,31008.0
2016-05-25 12:30:00,118.82,118.82,118.64,118.75,28361.0,107.4128,107.4128,107.2501,107.3495,28361.0
2016-05-25 13:00:00,118.75,118.83,118.67,118.68,45343.0,107.3495,107.4218,107.2772,107.2862,45343.0
2016-05-25 13:30:00,118.69,118.73,118.61,118.63,47080.0,107.2953,107.3314,107.2229,107.241,47080.0
2016-05-25 14:00:00,118.65,118.66,118.56,118.6,47585.0,107.2591,107.2681,107.1777,107.2139,47585.0
2016-05-25 14:30:00,118.6,118.63,118.43,118.45,59943.0,107.2139,107.241,107.0602,107.0783,59943.0
2016-05-25 15:00:00,118.46,118.73,118.43,118.72,70999.0,107.0874,107.3314,107.0602,107.3224,70999.0
2016-05-25 15:30:00,118.72,118.73,118.47,118.49,187663.0,107.3224,107.3314,107.0964,107.1145,187663.0
2016-05-26 09:30:00,118.85,119.09,118.29,118.29,68934.0,107.4399,107.6569,106.9337,106.9337,68934.0
2016-05-26 10:00:00,118.32,118.73,118.2,118.7,43468.0,106.9608,107.3314,106.8523,107.3043,43468.0
2016-05-26 10:30:00,118.7,118.7,118.19,118.19,42744.0,107.3043,107.3043,106.8433,106.8433,42744.0
2016-05-26 11:00:00,118.17,118.39,118.09,118.17,50302.0,106.8252,107.0241,106.7529,106.8252,50302.0
2016-05-26 11:30:00,118.18,118.23,118.12,118.19,45127.0,106.8342,106.8794,106.78,106.8433,45127.0
2016-05-26 12:00:00,118.2,118.24,118.04,118.16,63830.0,106.8523,106.8885,106.7077,106.8162,63830.0
2016-05-26 12:30:00,118.19,118.45,118.19,118.29,20422.0,106.8433,107.0783,106.8433,106.9337,20422.0
2016-05-26 13:00:00,118.31,118.32,118.1,118.13,22896.0,106.9518,106.9608,106.7619,106.789,22896.0
2016-05-26 13:30:00,118.16,118.19,118.08,118.17,24429.0,106.8162,106.8433,106.7438,106.8252,24429.0
2016-05-26 14:00:00,118.19,118.2,118.14,118.19,77598.0,106.8433,106.8523,106.7981,106.8433,77598.0
2016-05-26 14:30:00,118.19,118.2,118.12,118.19,34471.0,106.8433,106.8523,106.78,106.8433,34471.0
2016-05-26 15:00:00,118.19,118.45,118.16,118.34,57645.0,106.8433,107.0783,106.8162,106.9789,57645.0
2016-05-26 15:30:00,118.36,118.37,118.16,118.21,89336.0,106.997,107.006,106.8162,106.8614,89336.0
2016-05-27 09:30:00,118.2,118.23,117.84,118.13,47052.0,106.8523,106.8794,106.5269,106.789,47052.0
2016-05-27 10:00:00,118.15,118.52,118.1,118.35,49176.0,106.8071,107.1416,106.7619,106.9879,49176.0
2016-05-27 10:30:00,118.37,118.51,118.34,118.48,22656.0,107.006,107.1326,106.9789,107.1054,22656.0
2016-05-27 11:00:00,118.48,118.48,118.14,118.43,31510.0,107.1054,107.1054,106.7981,107.0602,31510.0
2016-05-27 11:30:00,118.46,118.57,118.32,118.45,27316.0,107.0874,107.1868,106.9608,107.0783,27316.0
2016-05-27 12:00:00,118.45,118.54,118.38,118.42,38967.0,107.0783,107.1597,107.015,107.0512,38967.0
2016-05-27 12:30:00,118.42,118.58,118.39,118.5,62566.0,107.0512,107.1958,107.0241,107.1235,62566.0
2016-05-27 13:00:00,118.52,118.59,118.26,118.29,46455.0,107.1416,107.2049,106.9066,106.9337,46455.0
2016-05-27 13:30:00,118.28,118.31,118.07,118.17,23301.0,106.9246,106.9518,106.7348,106.8252,23301.0
2016-05-27 14:00:00,118.15,118.18,118.06,118.11,56010.0,106.8071,106.8342,106.7258,106.771,56010.0
2016-05-27 14:30:00,118.12,118.13,118.04,118.11,45652.0,106.78,106.789,106.7077,106.771,45652.0
2016-05-27 15:00:00,118.12,118.18,118.09,118.12,65073.0,106.78,106.8342,106.7529,106.78,65073.0
2016-05-27 15:30:00,118.12,118.34,118.07,118.34,115571.0,106.78,106.9789,106.7348,106.9789,115571.0
2016-05-31 09:30:00,118.62,118.62,118.1,118.13,53466.0,107.232,107.232,106.7619,106.789,53466.0
2016-05-31 10:00:00,118.2,118.43,117.85,117.88,36565.0,106.8523,107.0602,106.5359,106.563,36565.0
2016-05-31 10:30:00,117.91,117.99,117.44,117.44,44214.0,106.5902,106.6625,106.1653,106.1653,44214.0
2016-05-31 11:00:00,117.47,117.47,116.85,117.31,288143.0,106.1924,106.1924,105.6319,106.0478,288143.0
2016-05-31 11:30:00,117.28,117.35,117.16,117.29,36246.0,106.0206,106.0839,105.9122,106.0297,36246.0
2016-05-31 12:00:00,117.29,117.31,117.19,117.29,27495.0,106.0297,106.0478,105.9393,106.0297,27495.0
2016-05-31 12:30:00,117.31,117.35,117.06,117.14,37448.0,106.0478,106.0839,105.8218,105.8941,37448.0
2016-05-31 13:00:00,117.15,117.45,117.14,117.45,46286.0,105.9031,106.1743,105.8941,106.1743,46286.0
2016-05-31 13:30:00,117.45,117.45,117.12,117.29,48190.0,106.1743,106.1743,105.876,106.0297,48190.0
2016-05-31 14:00:00,117.27,117.31,116.94,117.05,34396.0,106.0116,106.0478,105.7133,105.8127,34396.0
2016-05-31 14:30:00,117.05,117.1,116.88,116.91,50227.0,105.8127,105.8579,105.659,105.6862,50227.0
2016-05-31 15:00:00,116.92,117.05,116.89,117.0,101436.0,105.6952,105.8127,105.6681,105.7675,101436.0
2016-05-31 15:30:00,116.99,117.46,116.98,117.24,247880.0,105.7585,106.1834,105.7494,105.9845,247880.0
2016-06-01 09:30:00,117.06,117.25,116.23,116.93,36413.0,105.8218,105.9935,105.0714,105.7042,36413.0
2016-06-01 10:00:00,116.96,117.3,116.81,117.16,24800.0,105.7314,106.0387,105.5958,105.9122,24800.0
2016-06-01 10:30:00,117.11,117.49,117.07,117.41,36685.0,105.867,106.2105,105.8308,106.1382,36685.0
2016-06-01 11:00:00,117.41,117.78,117.41,117.64,35510.0,106.1382,106.4726,106.1382,106.3461,35510.0
2016-06-01 11:30:00,117.62,117.63,117.44,117.57,24638.0,106.328,106.337,106.1653,106.2828,24638.0
2016-06-01 12:00:00,117.59,117.82,117.59,117.74,25451.0,106.3009,106.5088,106.3009,106.4365,25451.0
2016-06-01 12:30:00,117.75,118.18,117.66,118.14,39155.0,106.4455,106.8342,106.3642,106.7981,39155.0
2016-06-01 13:00:00,118.16,118.25,118.09,118.15,64394.0,106.8162,106.8975,106.7529,106.8071,64394.0
2016-06-01 13:30:00,118.16,118.16,117.84,118.1,36520.0,106.8162,106.8162,106.5269,106.7619,36520.0
2016-06-01 14:00:00,118.12,118.49,118.03,118.48,44618.0,106.78,107.1145,106.6986,107.1054,44618.0
2016-06-01 14:30:00,118.48,118.58,118.41,118.55,37498.0,107.1054,107.1958,107.0422,107.1687,37498.0
2016-06-01 15:00:00,118.57,118.61,118.43,118.56,68851.0,107.1868,107.2229,107.0602,107.1777,68851.0
2016-06-01 15:30:00,118.56,118.56,118.36,118.49,109207.0,107.1777,107.1777,106.997,107.1145,109207.0
2016-06-02 09:30:00,117.95,117.97,117.5,117.61,45347.0,106.6263,106.6444,106.2195,106.319,45347.0
2016-06-02 10:00:00,117.67,118.03,117.64,117.9,32060.0,106.3732,106.6986,106.3461,106.5811,32060.0
2016-06-02 10:30:00,117.9,117.99,117.85,117.98,38873.0,106.5811,106.6625,106.5359,106.6534,38873.0
2016-06-02 11:00:00,117.99,118.31,117.99,118.07,36817.0,106.6625,106.9518,106.6625,106.7348,36817.0
2016-06-02 11:30:00,118.09,118.51,118.09,118.48,49341.0,106.7529,107.1326,106.7529,107.1054,49341.0
2016-06-02 12:00:00,118.49,118.52,118.33,118.33,45286.0,107.1145,107.1416,106.9698,106.9698,45286.0
2016-06-02 12:30:00,118.33,118.46,118.28,118.4,22879.0,106.9698,107.0874,106.9246,107.0331,22879.0
2016-06-02 13:00:00,118.41,118.5,118.33,118.33,23649.0,107.0422,107.1235,106.9698,106.9698,23649.0
2016-06-02 13:30:00,118.33,118.49,118.33,118.45,27643.0,106.9698,107.1145,106.9698,107.0783,27643.0
2016-06-02 14:00:00,118.49,118.66,118.46,118.47,26384.0,107.1145,107.2681,107.0874,107.0964,26384.0
2016-06-02 14:30:00,118.47,118.53,118.38,118.39,27353.0,107.0964,107.1506,107.015,107.0241,27353.0
2016-06-02 15:00:00,118.42,118.64,118.37,118.63,58826.0,107.0512,107.2501,107.006,107.241,58826.0
2016-06-02 15:30:00,118.63,118.86,118.62,118.84,97864.0,107.241,107.4489,107.232,107.4309,97864.0
2016-06-03 09:30:00,118.08,118.75,118.03,118.23,107956.0,106.7438,107.3495,106.6986,106.8794,107956.0
2016-06-03 10:00:00,118.17,118.27,117.71,117.71,71728.0,106.8252,106.9156,106.4094,106.4094,71728.0
2016-06-03 10:30:00,117.74,118.39,117.73,118.35,78131.0,106.4365,107.0241,106.4274,106.9879,78131.0
2016-06-03 11:00:00,118.36,118.36,118.08,118.15,40381.0,106.997,106.997,106.7438,106.8071,40381.0
2016-06-03 11:30:00,118.16,118.53,118.14,118.41,62622.0,106.8162,107.1506,106.7981,107.0422,62622.0
2016-06-03 12:00:00,118.42,118.48,118.21,118.33,37592.0,107.0512,107.1054,106.8614,106.9698,37592.0
2016-06-03 12:30:00,118.31,118.36,117.96,117.99,43048.0,106.9518,106.997,106.6354,106.6625,43048.0
2016-06-03 13:00:00,118.06,118.4,118.0,118.29,89954.0,106.7258,107.0331,106.6715,106.9337,89954.0
2016-06-03 13:30:00,118.3,118.56,118.22,118.55,22758.0,106.9427,107.1777,106.8704,107.1687,22758.0
2016-06-03 14:00:00,118.53,118.64,118.45,118.64,20894.0,107.1506,107.2501,107.0783,107.2501,20894.0
2016-06-03 14:30:00,118.63,118.97,118.63,118.89,29232.0,107.241,107.5484,107.241,107.4761,29232.0
2016-06-03 15:00:00,118.86,118.86,118.67,118.75,38961.0,107.4489,107.4489,107.2772,107.3495,38961.0
2016-06-03 15:30:00,118.72,118.9,118.68,118.79,149459.0,107.3224,107.4851,107.2862,107.3857,149459.0
2016-06-06 09:30:00,119.0,119.7,118.48,119.64,63017.0,107.5755,108.2083,107.1054,108.1541,63017.0
2016-06-06 10:00:00,119.73,119.84,119.1,119.18,48362.0,108.2354,108.3349,107.6659,107.7382,48362.0
2016-06-06 10:30:00,119.23,119.46,119.17,119.32,38138.0,107.7834,107.9913,107.7292,107.8648,38138.0
2016-06-06 11:00:00,119.29,119.52,119.19,119.21,44779.0,107.8377,108.0456,107.7473,107.7653,44779.0
2016-06-06 11:30:00,119.21,119.36,119.13,119.13,23291.0,107.7653,107.9009,107.693,107.693,23291.0
2016-06-06 12:00:00,119.13,119.6,119.06,119.6,60212.0,107.693,108.1179,107.6297,108.1179,60212.0
2016-06-06 12:30:00,119.59,119.94,119.48,119.94,88626.0,108.1089,108.4253,108.0094,108.4253,88626.0
2016-06-06 13:00:00,119.94,120.0,119.82,119.93,68309.0,108.4253,108.4795,108.3168,108.4162,68309.0
2016-06-06 13:30:00,119.93,120.0,119.77,119.93,65335.0,108.4162,108.4795,108.2716,108.4162,65335.0
2016-06-06 14:00:00,119.93,120.11,119.88,120.09,80359.0,108.4162,108.5789,108.371,108.5609,80359.0
2016-06-06 14:30:00,120.08,120.25,120.05,120.15,53082.0,108.5518,108.7055,108.5247,108.6151,53082.0
2016-06-06 15:00:00,120.16,120.29,120.11,120.23,72595.0,108.6241,108.7417,108.5789,108.6874,72595.0
2016-06-06 15:30:00,120.22,120.34,120.11,120.15,175031.0,108.6784,108.7869,108.5789,108.6151,175031.0
2016-06-07 09:30:00,120.25,120.97,119.71,120.57,83100.0,108.7055,109.3564,108.2173,108.9948,83100.0
2016-06-07 10:00:00,120.57,120.58,120.21,120.29,35081.0,108.9948,109.0038,108.6693,108.7417,35081.0
2016-06-07 10:30:00,120.33,120.45,120.26,120.41,31091.0,108.7778,108.8863,108.7145,108.8501,31091.0
2016-06-07 11:00:00,120.41,120.47,120.2,120.43,25602.0,108.8501,108.9044,108.6603,108.8682,25602.0
2016-06-07 11:30:00,120.45,120.61,120.41,120.58,29777.0,108.8863,109.0309,108.8501,109.0038,29777.0
2016-06-07 12:00:00,120.58,120.79,120.46,120.79,40069.0,109.0038,109.1937,108.8953,109.1937,40069.0
2016-06-07 12:30:00,120.79,120.89,120.53,120.66,27899.0,109.1937,109.2841,108.9586,109.0761,27899.0
2016-06-07 13:00:00,120.68,120.79,120.65,120.7,34908.0,109.0942,109.1937,109.0671,109.1123,34908.0
2016-06-07 13:30:00,120.67,120.83,120.63,120.71,26942.0,109.0852,109.2298,109.049,109.1213,26942.0
2016-06-07 14:00:00,120.71,120.81,120.65,120.68,35904.0,109.1213,109.2117,109.0671,109.0942,35904.0
2016-06-07 14:30:00,120.71,120.76,120.62,120.67,30084.0,109.1213,109.1665,109.04,109.0852,30084.0
2016-06-07 15:00:00,120.67,120.77,120.6,120.72,52732.0,109.0852,109.1756,109.0219,109.1304,52732.0
2016-06-07 15:30:00,120.72,120.85,120.64,120.79,242131.0,109.1304,109.2479,109.0581,109.1937,242131.0
2016-06-08 09:30:00,121.0,121.31,120.4,121.21,112093.0,109.3835,109.6637,108.8411,109.5733,112093.0
2016-06-08 10:00:00,121.16,121.59,121.03,121.55,84446.0,109.5281,109.9169,109.4106,109.8807,84446.0
2016-06-08 10:30:00,121.55,121.78,121.47,121.56,59778.0,109.8807,110.0886,109.8084,109.8897,59778.0
2016-06-08 11:00:00,121.54,121.54,121.19,121.48,49583.0,109.8717,109.8717,109.5553,109.8174,49583.0
2016-06-08 11:30:00,121.51,121.65,121.4,121.44,37563.0,109.8445,109.9711,109.7451,109.7813,37563.0
2016-06-08 12:00:00,121.45,121.54,121.4,121.4,29118.0,109.7903,109.8717,109.7451,109.7451,29118.0
2016-06-08 12:30:00,121.41,121.5,121.31,121.44,32856.0,109.7541,109.8355,109.6637,109.7813,32856.0
2016-06-08 13:00:00,121.45,121.5,121.36,121.42,33518.0,109.7903,109.8355,109.7089,109.7632,33518.0
2016-06-08 13:30:00,121.4,121.51,121.36,121.47,32792.0,109.7451,109.8445,109.7089,109.8084,32792.0
2016-06-08 14:00:00,121.46,121.69,121.4,121.68,39076.0,109.7993,110.0073,109.7451,109.9982,39076.0
2016-06-08 14:30:00,121.69,121.71,121.55,121.67,66461.0,110.0073,110.0253,109.8807,109.9892,66461.0
2016-06-08 15:00:00,121.66,121.74,121.58,121.62,94284.0,109.9801,110.0525,109.9078,109.944,94284.0
2016-06-08 15:30:00,121.62,121.81,121.48,121.56,187417.0,109.944,110.1157,109.8174,109.8897,187417.0
2016-06-09 09:30:00,121.14,121.48,120.6,121.36,71224.0,109.5101,109.8174,109.0219,109.7089,71224.0
2016-06-09 10:00:00,121.29,121.29,120.81,120.82,74835.0,109.6457,109.6457,109.2117,109.2208,74835.0
2016-06-09 10:30:00,120.83,120.86,120.64,120.84,65082.0,109.2298,109.2569,109.0581,109.2389,65082.0
2016-06-09 11:00:00,120.84,120.92,120.54,120.54,55521.0,109.2389,109.3112,108.9677,108.9677,55521.0
2016-06-09 11:30:00,120.51,120.58,120.48,120.54,80886.0,108.9405,109.0038,108.9134,108.9677,80886.0
2016-06-09 12:00:00,120.55,120.7,120.55,120.63,22027.0,108.9767,109.1123,108.9767,109.049,22027.0
2016-06-09 12:30:00,120.62,120.63,120.51,120.59,29760.0,109.04,109.049,108.9405,109.0129,29760.0
2016-06-09 13:00:00,120.57,120.74,120.53,120.64,27416.0,108.9948,109.1485,108.9586,109.0581,27416.0
2016-06-09 13:30:00,120.68,120.77,120.61,120.65,24756.0,109.0942,109.1756,109.0309,109.0671,24756.0
2016-06-09 14:00:00,120.65,120.88,120.64,120.78,31437.0,109.0671,109.275,109.0581,109.1846,31437.0
2016-06-09 14:30:00,120.78,120.91,120.75,120.81,33231.0,109.1846,109.3021,109.1575,109.2117,33231.0
2016-06-09 15:00:00,120.82,120.94,120.78,120.8,35118.0,109.2208,109.3293,109.1846,109.2027,35118.0
2016-06-09 15:30:00,120.79,120.85,120.76,120.78,110176.0,109.1937,109.2479,109.1665,109.1846,110176.0
2016-06-10 09:30:00,120.06,120.3,119.73,120.02,115178.0,108.5337,108.7507,108.2354,108.4976,115178.0
2016-06-10 10:00:00,120.02,120.05,118.85,119.07,361858.0,108.4976,108.5247,107.4399,107.6388,361858.0
2016-06-10 10:30:00,119.07,119.38,118.77,119.03,119779.0,107.6388,107.919,107.3676,107.6026,119779.0
2016-06-10 11:00:00,119.03,119.59,118.96,119.21,171623.0,107.6026,108.1089,107.5393,107.7653,171623.0
2016-06-10 11:30:00,119.23,119.33,119.17,119.22,35110.0,107.7834,107.8738,107.7292,107.7744,35110.0
2016-06-10 12:00:00,119.25,119.7,119.25,119.68,93895.0,107.8015,108.2083,107.8015,108.1902,93895.0
2016-06-10 12:30:00,119.68,119.92,119.58,119.87,41209.0,108.1902,108.4072,108.0998,108.362,41209.0
2016-06-10 13:00:00,119.84,120.17,119.81,120.13,36619.0,108.3349,108.6332,108.3077,108.597,36619.0
2016-06-10 13:30:00,120.13,120.13,119.91,119.91,43649.0,108.597,108.597,108.3981,108.3981,43649.0
2016-06-10 14:00:00,119.89,119.89,119.6,119.81,54809.0,108.3801,108.3801,108.1179,108.3077,54809.0
2016-06-10 14:30:00,119.82,119.98,119.72,119.95,50601.0,108.3168,108.4614,108.2264,108.4343,50601.0
2016-06-10 15:00:00,119.95,120.2,119.87,120.19,70888.0,108.4343,108.6603,108.362,108.6513,70888.0
2016-06-10 15:30:00,120.18,120.44,120.09,120.26,153079.0,108.6422,108.8773,108.5609,108.7145,153079.0
2016-06-13 09:30:00,119.83,120.57,119.73,120.47,70667.0,108.3258,108.9948,108.2354,108.9044,70667.0
2016-06-13 10:00:00,120.48,121.22,120.45,121.18,64634.0,108.9134,109.5824,108.8863,109.5462,64634.0
2016-06-13 10:30:00,121.21,121.27,120.85,120.87,46680.0,109.5733,109.6276,109.2479,109.266,46680.0
2016-06-13 11:00:00,120.87,120.87,120.58,120.72,52945.0,109.266,109.266,109.0038,109.1304,52945.0
2016-06-13 11:30:00,120.72,120.72,120.26,120.26,53068.0,109.1304,109.1304,108.7145,108.7145,53068.0
2016-06-13 12:00:00,120.22,120.38,120.09,120.31,36400.0,108.6784,108.823,108.5609,108.7597,36400.0
2016-06-13 12:30:00,120.3,120.53,120.27,120.45,24759.0,108.7507,108.9586,108.7236,108.8863,24759.0
2016-06-13 13:00:00,120.46,120.53,120.22,120.5,22128.0,108.8953,108.9586,108.6784,108.9315,22128.0
2016-06-13 13:30:00,120.5,120.51,119.91,120.01,36360.0,108.9315,108.9405,108.3981,108.4885,36360.0
2016-06-13 14:00:00,120.05,120.07,119.82,119.91,58210.0,108.5247,108.5428,108.3168,108.3981,58210.0
2016-06-13 14:30:00,119.92,120.29,119.88,120.0,50998.0,108.4072,108.7417,108.371,108.4795,50998.0
2016-06-13 15:00:00,120.0,120.0,119.59,119.73,53481.0,108.4795,108.4795,108.1089,108.2354,53481.0
2016-06-13 15:30:00,119.72,119.74,119.31,119.34,167468.0,108.2264,108.2445,107.8557,107.8829,167468.0
2016-06-14 09:30:00,119.0,119.52,118.88,119.46,65813.0,107.5755,108.0456,107.467,107.9913,65813.0
2016-06-14 10:00:00,119.45,119.52,119.18,119.28,56626.0,107.9823,108.0456,107.7382,107.8286,56626.0
2016-06-14 10:30:00,119.31,119.54,119.09,119.2,42971.0,107.8557,108.0637,107.6569,107.7563,42971.0
2016-06-14 11:00:00,119.21,119.41,119.05,119.11,48391.0,107.7653,107.9461,107.6207,107.6749,48391.0
2016-06-14 11:30:00,119.14,119.47,119.12,119.25,47469.0,107.7021,108.0004,107.684,107.8015,47469.0
2016-06-14 12:00:00,119.25,119.41,119.17,119.41,44056.0,107.8015,107.9461,107.7292,107.9461,44056.0
2016-06-14 12:30:00,119.4,119.4,119.04,119.04,29196.0,107.9371,107.9371,107.6117,107.6117,29196.0
2016-06-14 13:00:00,119.08,119.22,118.9,118.94,49796.0,107.6478,107.7744,107.4851,107.5213,49796.0
2016-06-14 13:30:00,118.95,119.04,118.85,118.88,37395.0,107.5303,107.6117,107.4399,107.467,37395.0
2016-06-14 14:00:00,118.87,119.17,118.85,119.15,63666.0,107.458,107.7292,107.4399,107.7111,63666.0
2016-06-14 14:30:00,119.14,119.14,118.85,118.87,53915.0,107.7021,107.7021,107.4399,107.458,53915.0
2016-06-14 15:00:00,118.86,119.46,118.72,119.46,103620.0,107.4489,107.9913,107.3224,107.9913,103620.0
2016-06-14 15:30:00,119.46,119.57,119.26,119.34,178051.0,107.9913,108.0908,107.8105,107.8829,178051.0
2016-06-15 09:30:00,119.67,119.88,119.01,119.37,108500.0,108.1812,108.371,107.5845,107.91,108500.0
2016-06-15 10:00:00,119.38,119.44,119.18,119.33,45221.0,107.919,107.9733,107.7382,107.8738,45221.0
2016-06-15 10:30:00,119.36,119.61,119.35,119.54,74963.0,107.9009,108.1269,107.8919,108.0637,74963.0
2016-06-15 11:00:00,119.54,119.75,119.52,119.6,51174.0,108.0637,108.2535,108.0456,108.1179,51174.0
2016-06-15 11:30:00,119.6,119.6,119.41,119.54,28495.0,108.1179,108.1179,107.9461,108.0637,28495.0
2016-06-15 12:00:00,119.52,119.57,119.36,119.37,27565.0,108.0456,108.0908,107.9009,107.91,27565.0
2016-06-15 12:30:00,119.39,119.5,119.24,119.24,26029.0,107.9281,108.0275,107.7925,107.7925,26029.0
2016-06-15 13:00:00,119.23,119.25,119.14,119.23,28758.0,107.7834,107.8015,107.7021,107.7834,28758.0
2016-06-15 13:30:00,119.23,119.28,119.17,119.19,46954.0,107.7834,107.8286,107.7292,107.7473,46954.0
2016-06-15 14:00:00,119.2,119.48,119.16,119.35,89681.0,107.7563,108.0094,107.7201,107.8919,89681.0
2016-06-15 14:30:00,119.32,119.43,119.21,119.34,46472.0,107.8648,107.9642,107.7653,107.8829,46472.0
2016-06-15 15:00:00,119.32,119.37,119.13,119.22,59097.0,107.8648,107.91,107.693,107.7744,59097.0
2016-06-15 15:30:00,119.22,119.27,118.51,118.61,181170.0,107.7744,107.8196,107.1326,107.2229,181170.0
2016-06-16 09:30:00,118.33,118.37,117.64,117.89,132517.0,106.9698,107.006,106.3461,106.5721,132517.0
2016-06-16 10:00:00,117.88,118.36,117.76,118.13,57525.0,106.563,106.997,106.4546,106.789,57525.0
2016-06-16 10:30:00,118.17,118.21,117.94,118.12,59110.0,106.8252,106.8614,106.6173,106.78,59110.0
2016-06-16 11:00:00,118.12,118.57,118.06,118.56,62184.0,106.78,107.1868,106.7258,107.1777,62184.0
2016-06-16 11:30:00,118.55,118.59,118.18,118.19,33474.0,107.1687,107.2049,106.8342,106.8433,33474.0
2016-06-16 12:00:00,118.21,118.74,118.17,118.62,29113.0,106.8614,107.3405,106.8252,107.232,29113.0
2016-06-16 12:30:00,118.64,118.9,118.46,118.53,38755.0,107.2501,107.4851,107.0874,107.1506,38755.0
2016-06-16 13:00:00,118.52,118.88,118.52,118.66,34272.0,107.1416,107.467,107.1416,107.2681,34272.0
2016-06-16 13:30:00,118.64,118.76,118.51,118.55,25421.0,107.2501,107.3585,107.1326,107.1687,25421.0
2016-06-16 14:00:00,118.54,119.14,118.54,118.89,43607.0,107.1597,107.7021,107.1597,107.4761,43607.0
2016-06-16 14:30:00,118.9,119.28,118.84,119.14,42026.0,107.4851,107.8286,107.4309,107.7021,42026.0
2016-06-16 15:00:00,119.14,119.45,119.13,119.44,134360.0,107.7021,107.9823,107.693,107.9733,134360.0
2016-06-16 15:30:00,119.43,119.5,119.22,119.33,182902.0,107.9642,108.0275,107.7744,107.8738,182902.0
2016-06-17 09:30:00,118.97,118.97,118.02,118.44,232442.0,107.8658,107.8658,107.0044,107.3852,232442.0
2016-06-17 10:00:00,118.46,118.6,118.1,118.24,52082.0,107.4034,107.5303,107.077,107.2039,52082.0
2016-06-17 10:30:00,118.25,118.66,118.1,118.4,31013.0,107.213,107.5847,107.077,107.349,31013.0
2016-06-17 11:00:00,118.4,118.45,117.81,117.81,41799.0,107.349,107.3943,106.814,106.814,41799.0
2016-06-17 11:30:00,117.84,117.95,117.79,117.92,30566.0,106.8412,106.941,106.7959,106.9138,30566.0
2016-06-17 12:00:00,117.9,118.33,117.9,118.32,51368.0,106.8956,107.2855,106.8956,107.2764,51368.0
2016-06-17 12:30:00,118.32,118.33,118.18,118.26,41077.0,107.2764,107.2855,107.1495,107.222,41077.0
2016-06-17 13:00:00,118.25,118.38,118.14,118.3,23734.0,107.213,107.3308,107.1132,107.2583,23734.0
2016-06-17 13:30:00,118.31,118.67,118.29,118.58,27759.0,107.2674,107.5938,107.2492,107.5122,27759.0
2016-06-17 14:00:00,118.56,118.75,118.42,118.73,35924.0,107.494,107.6663,107.3671,107.6482,35924.0
2016-06-17 14:30:00,118.77,118.95,118.7,118.72,41207.0,107.6844,107.8476,107.621,107.6391,41207.0
2016-06-17 15:00:00,118.74,118.8,118.62,118.72,69679.0,107.6572,107.7116,107.5484,107.6391,69679.0
2016-06-17 15:30:00,118.72,118.73,118.56,118.58,134400.0,107.6391,107.6482,107.494,107.5122,134400.0
2016-06-20 09:30:00,119.41,120.16,119.24,119.94,139281.0,108.2647,108.9447,108.1106,108.7452,139281.0
2016-06-20 10:00:00,119.95,120.17,119.72,119.91,44598.0,108.7543,108.9538,108.5458,108.718,44598.0
2016-06-20 10:30:00,119.9,120.05,119.8,119.98,31503.0,108.709,108.845,108.6183,108.7815,31503.0
2016-06-20 11:00:00,119.96,119.99,119.69,119.93,30244.0,108.7634,108.7906,108.5186,108.7362,30244.0
2016-06-20 11:30:00,119.89,119.97,119.68,119.89,25549.0,108.6999,108.7724,108.5095,108.6999,25549.0
2016-06-20 12:00:00,119.89,119.95,119.68,119.75,33004.0,108.6999,108.7543,108.5095,108.573,33004.0
2016-06-20 12:30:00,119.79,119.89,119.72,119.8,25095.0,108.6092,108.6999,108.5458,108.6183,25095.0
2016-06-20 13:00:00,119.8,119.81,119.47,119.5,26521.0,108.6183,108.6274,108.3191,108.3463,26521.0
2016-06-20 13:30:00,119.46,119.79,119.46,119.7,27901.0,108.31,108.6092,108.31,108.5276,27901.0
2016-06-20 14:00:00,119.7,119.8,119.54,119.65,27402.0,108.5276,108.6183,108.3826,108.4823,27402.0
2016-06-20 14:30:00,119.62,119.74,119.52,119.72,27997.0,108.4551,108.5639,108.3644,108.5458,27997.0
2016-06-20 15:00:00,119.71,119.73,119.33,119.35,37281.0,108.5367,108.5548,108.1922,108.2103,37281.0
2016-06-20 15:30:00,119.35,119.47,119.09,119.14,139930.0,108.2103,108.3191,107.9746,108.0199,139930.0
2016-06-21 09:30:00,119.33,119.51,118.94,119.25,64380.0,108.1922,108.3554,107.8386,108.1196,64380.0
2016-06-21 10:00:00,119.24,119.36,118.93,119.04,71498.0,108.1106,108.2194,107.8295,107.9292,71498.0
2016-06-21 10:30:00,119.06,119.2,119.0,119.1,26705.0,107.9474,108.0743,107.893,107.9836,26705.0
2016-06-21 11:00:00,119.09,119.47,119.09,119.27,31229.0,107.9746,108.3191,107.9746,108.1378,31229.0
2016-06-21 11:30:00,119.24,119.29,119.07,119.29,20156.0,108.1106,108.1559,107.9564,108.1559,20156.0
2016-06-21 12:00:00,119.27,119.42,119.2,119.42,22376.0,108.1378,108.2738,108.0743,108.2738,22376.0
2016-06-21 12:30:00,119.42,119.42,119.22,119.22,13816.0,108.2738,108.2738,108.0924,108.0924,13816.0
2016-06-21 13:00:00,119.25,119.36,119.22,119.28,13049.0,108.1196,108.2194,108.0924,108.1468,13049.0
2016-06-21 13:30:00,119.27,119.45,119.24,119.42,19085.0,108.1378,108.301,108.1106,108.2738,19085.0
2016-06-21 14:00:00,119.41,119.62,119.4,119.57,16126.0,108.2647,108.4551,108.2556,108.4098,16126.0
2016-06-21 14:30:00,119.57,119.83,119.54,119.56,22051.0,108.4098,108.6455,108.3826,108.4007,22051.0
2016-06-21 15:00:00,119.57,119.66,119.48,119.65,24266.0,108.4098,108.4914,108.3282,108.4823,24266.0
2016-06-21 15:30:00,119.67,119.7,119.4,119.42,57545.0,108.5004,108.5276,108.2556,108.2738,57545.0
2016-06-22 09:30:00,119.77,119.79,119.45,119.64,30255.0,108.5911,108.6092,108.301,108.4732,30255.0
2016-06-22 10:00:00,119.54,119.95,119.53,119.88,20857.0,108.3826,108.7543,108.3735,108.6908,20857.0
2016-06-22 10:30:00,119.84,120.0,119.75,119.85,63516.0,108.6546,108.7996,108.573,108.6636,63516.0
2016-06-22 11:00:00,119.86,119.86,119.63,119.81,32354.0,108.6727,108.6727,108.4642,108.6274,32354.0
2016-06-22 11:30:00,119.77,119.77,119.45,119.59,18376.0,108.5911,108.5911,108.301,108.4279,18376.0
2016-06-22 12:00:00,119.6,119.65,119.41,119.44,19647.0,108.437,108.4823,108.2647,108.2919,19647.0
2016-06-22 12:30:00,119.46,119.61,119.42,119.54,39183.0,108.31,108.446,108.2738,108.3826,39183.0
2016-06-22 13:00:00,119.52,119.53,119.33,119.49,28389.0,108.3644,108.3735,108.1922,108.3372,28389.0
2016-06-22 13:30:00,119.49,119.65,119.45,119.62,31231.0,108.3372,108.4823,108.301,108.4551,31231.0
2016-06-22 14:00:00,119.62,119.7,119.5,119.6,34070.0,108.4551,108.5276,108.3463,108.437,34070.0
2016-06-22 14:30:00,119.62,119.62,119.48,119.57,17786.0,108.4551,108.4551,108.3282,108.4098,17786.0
2016-06-22 15:00:00,119.57,119.69,119.5,119.55,43650.0,108.4098,108.5186,108.3463,108.3916,43650.0
2016-06-22 15:30:00,119.56,119.61,119.34,119.41,129937.0,108.4007,108.446,108.2012,108.2647,129937.0
2016-06-23 09:30:00,120.79,120.82,120.25,120.59,79964.0,109.5159,109.5431,109.0263,109.3346,79964.0
2016-06-23 10:00:00,120.52,120.75,120.46,120.57,44542.0,109.2711,109.4796,109.2167,109.3164,44542.0
2016-06-23 10:30:00,120.5,120.73,120.42,120.72,71217.0,109.253,109.4615,109.1804,109.4524,71217.0
2016-06-23 11:00:00,120.72,121.08,120.72,121.0,38939.0,109.4524,109.7788,109.4524,109.7063,38939.0
2016-06-23 11:30:00,121.02,121.17,120.98,121.06,17960.0,109.7244,109.8604,109.6882,109.7607,17960.0
2016-06-23 12:00:00,121.07,121.11,120.94,120.96,32952.0,109.7698,109.806,109.6519,109.67,32952.0
2016-06-23 12:30:00,120.94,121.1,120.89,120.94,18540.0,109.6519,109.797,109.6066,109.6519,18540.0
2016-06-23 13:00:00,120.94,120.96,120.88,120.94,28444.0,109.6519,109.67,109.5975,109.6519,28444.0
2016-06-23 13:30:00,120.93,120.96,120.79,120.83,42232.0,109.6428,109.67,109.5159,109.5522,42232.0
2016-06-23 14:00:00,120.85,120.92,120.81,120.89,26382.0,109.5703,109.6338,109.534,109.6066,26382.0
2016-06-23 14:30:00,120.88,121.0,120.8,120.99,44936.0,109.5975,109.7063,109.525,109.6972,44936.0
2016-06-23 15:00:00,120.98,120.99,120.77,120.79,56639.0,109.6882,109.6972,109.4978,109.5159,56639.0
2016-06-23 15:30:00,120.78,120.95,120.77,120.93,124847.0,109.5068,109.661,109.4978,109.6428,124847.0
2016-06-24 09:30:00,117.86,118.16,116.97,117.88,133175.0,106.8594,107.1314,106.0524,106.8775,133175.0
2016-06-24 10:00:00,117.79,118.09,117.09,117.41,112982.0,106.7959,107.0679,106.1612,106.4514,112982.0
2016-06-24 10:30:00,117.39,117.7,117.18,117.47,63395.0,106.4332,106.7143,106.2428,106.5058,63395.0
2016-06-24 11:00:00,117.46,117.58,117.14,117.26,49694.0,106.4967,106.6055,106.2066,106.3154,49694.0
2016-06-24 11:30:00,117.26,117.36,117.03,117.28,32471.0,106.3154,106.406,106.1068,106.3335,32471.0
2016-06-24 12:00:00,117.3,117.52,116.96,117.46,61338.0,106.3516,106.5511,106.0434,106.4967,61338.0
2016-06-24 12:30:00,117.44,117.54,117.12,117.29,79232.0,106.4786,106.5692,106.1884,106.3426,79232.0
2016-06-24 13:00:00,117.29,117.34,117.08,117.28,48027.0,106.3426,106.3879,106.1522,106.3335,48027.0
2016-06-24 13:30:00,117.27,117.55,117.24,117.35,44763.0,106.3244,106.5783,106.2972,106.397,44763.0
2016-06-24 14:00:00,117.34,117.44,116.91,116.92,29498.0,106.3879,106.4786,105.998,106.0071,29498.0
2016-06-24 14:30:00,116.93,117.02,116.54,116.86,32679.0,106.0162,106.0978,105.6626,105.9527,32679.0
2016-06-24 15:00:00,116.8,116.9,116.12,116.31,64041.0,105.8983,105.989,105.2818,105.454,64041.0
2016-06-24 15:30:00,116.32,117.01,116.24,116.39,187684.0,105.4631,106.0887,105.3906,105.5266,187684.0
2016-06-27 09:30:00,115.17,115.48,114.67,115.12,95863.0,104.4205,104.7015,103.9671,104.3751,95863.0
2016-06-27 10:00:00,115.07,115.25,114.44,114.45,80494.0,104.3298,104.493,103.7586,103.7677,80494.0
2016-06-27 10:30:00,114.49,114.76,114.09,114.17,50778.0,103.8039,104.0487,103.4413,103.5138,50778.0
2016-06-27 11:00:00,114.16,114.46,113.96,114.45,56170.0,103.5047,103.7767,103.3234,103.7677,56170.0
2016-06-27 11:30:00,114.44,114.79,114.41,114.61,52293.0,103.7586,104.0759,103.7314,103.9127,52293.0
2016-06-27 12:00:00,114.61,114.71,114.44,114.71,37224.0,103.9127,104.0034,103.7586,104.0034,37224.0
2016-06-27 12:30:00,114.74,114.78,114.29,114.33,74465.0,104.0306,104.0669,103.6226,103.6589,74465.0
2016-06-27 13:00:00,114.33,114.46,114.25,114.38,165531.0,103.6589,103.7767,103.5863,103.7042,165531.0
2016-06-27 13:30:00,114.38,114.43,113.98,114.1,86483.0,103.7042,103.7495,103.3415,103.4503,86483.0
2016-06-27 14:00:00,114.04,114.18,114.02,114.17,85064.0,103.3959,103.5229,103.3778,103.5138,85064.0
2016-06-27 14:30:00,114.17,114.26,113.79,113.93,85799.0,103.5138,103.5954,103.1693,103.2962,85799.0
2016-06-27 15:00:00,113.95,114.22,113.95,114.21,102434.0,103.3143,103.5591,103.3143,103.5501,102434.0
2016-06-27 15:30:00,114.2,114.8,114.17,114.5,226209.0,103.541,104.085,103.5138,103.813,226209.0
2016-06-28 09:30:00,115.49,115.9,115.11,115.55,126684.0,104.7106,105.0823,104.3661,104.765,126684.0
2016-06-28 10:00:00,115.62,115.63,114.97,115.05,45389.0,104.8285,104.8375,104.2391,104.3117,45389.0
2016-06-28 10:30:00,115.03,115.26,114.82,114.89,63175.0,104.2935,104.5021,104.1031,104.1666,63175.0
2016-06-28 11:00:00,114.88,115.01,114.68,114.72,50271.0,104.1575,104.2754,103.9762,104.0125,50271.0
2016-06-28 11:30:00,114.74,115.22,114.71,115.15,44852.0,104.0306,104.4658,104.0034,104.4023,44852.0
2016-06-28 12:00:00,115.17,115.22,115.0,115.08,29882.0,104.4205,104.4658,104.2663,104.3389,29882.0
2016-06-28 12:30:00,115.1,115.21,115.0,115.16,22989.0,104.357,104.4567,104.2663,104.4114,22989.0
2016-06-28 13:00:00,115.14,115.16,114.82,114.92,45076.0,104.3933,104.4114,104.1031,104.1938,45076.0
2016-06-28 13:30:00,114.89,114.89,114.74,114.77,32276.0,104.1666,104.1666,104.0306,104.0578,32276.0
2016-06-28 14:00:00,114.77,114.86,114.53,114.66,44943.0,104.0578,104.1394,103.8402,103.9581,44943.0
2016-06-28 14:30:00,114.64,115.48,114.63,115.37,78584.0,103.9399,104.7015,103.9309,104.6018,78584.0
2016-06-28 15:00:00,115.37,115.38,115.05,115.08,70947.0,104.6018,104.6109,104.3117,104.3389,70947.0
2016-06-28 15:30:00,115.07,115.34,115.06,115.24,256674.0,104.3298,104.5746,104.3207,104.4839,256674.0
2016-06-29 09:30:00,116.0,116.9,116.0,116.35,103454.0,105.173,105.989,105.173,105.4903,103454.0
2016-06-29 10:00:00,116.4,116.78,116.28,116.63,63737.0,105.5356,105.8802,105.4268,105.7442,63737.0
2016-06-29 10:30:00,116.63,116.72,116.54,116.65,64613.0,105.7442,105.8258,105.6626,105.7623,64613.0
2016-06-29 11:00:00,116.66,116.75,116.56,116.73,42750.0,105.7714,105.853,105.6807,105.8348,42750.0
2016-06-29 11:30:00,116.76,116.89,116.72,116.73,54160.0,105.862,105.9799,105.8258,105.8348,54160.0
2016-06-29 12:00:00,116.75,116.88,116.74,116.82,33813.0,105.853,105.9708,105.8439,105.9164,33813.0
2016-06-29 12:30:00,116.8,116.8,116.62,116.63,22235.0,105.8983,105.8983,105.7351,105.7442,22235.0
2016-06-29 13:00:00,116.62,116.68,116.44,116.5,33406.0,105.7351,105.7895,105.5719,105.6263,33406.0
2016-06-29 13:30:00,116.5,116.67,116.43,116.58,35865.0,105.6263,105.7804,105.5628,105.6988,35865.0
2016-06-29 14:00:00,116.58,116.71,116.5,116.63,52479.0,105.6988,105.8167,105.6263,105.7442,52479.0
2016-06-29 14:30:00,116.63,116.91,116.63,116.69,34245.0,105.7442,105.998,105.7442,105.7986,34245.0
2016-06-29 15:00:00,116.7,116.93,116.68,116.89,73879.0,105.8076,106.0162,105.7895,105.9799,73879.0
2016-06-29 15:30:00,116.9,116.91,116.75,116.79,126391.0,105.989,105.998,105.853,105.8892,126391.0
2016-06-30 09:30:00,116.84,117.45,116.57,117.04,62105.0,105.9346,106.4876,105.6898,106.1159,62105.0
2016-06-30 10:00:00,117.16,117.52,117.13,117.33,59353.0,106.2247,106.5511,106.1975,106.3788,59353.0
2016-06-30 10:30:00,117.33,117.86,117.31,117.86,54588.0,106.3788,106.8594,106.3607,106.8594,54588.0
2016-06-30 11:00:00,117.89,118.06,117.84,117.86,73027.0,106.8866,107.0407,106.8412,106.8594,73027.0
2016-06-30 11:30:00,117.9,118.11,117.9,118.09,55026.0,106.8956,107.086,106.8956,107.0679,55026.0
2016-06-30 12:00:00,118.05,118.29,117.97,118.26,59552.0,107.0316,107.2492,106.9591,107.222,59552.0
2016-06-30 12:30:00,118.24,118.54,118.22,118.54,61144.0,107.2039,107.4759,107.1858,107.4759,61144.0
2016-06-30 13:00:00,118.54,118.61,118.27,118.36,46285.0,107.4759,107.5394,107.2311,107.3127,46285.0
2016-06-30 13:30:00,118.36,118.69,118.29,118.66,57498.0,107.3127,107.6119,107.2492,107.5847,57498.0
2016-06-30 14:00:00,118.69,118.88,118.64,118.66,120238.0,107.6119,107.7842,107.5666,107.5847,120238.0
2016-06-30 14:30:00,118.65,118.98,118.64,118.94,72276.0,107.5756,107.8748,107.5666,107.8386,72276.0
2016-06-30 15:00:00,118.96,118.96,118.7,118.83,82831.0,107.8567,107.8567,107.621,107.7388,82831.0
2016-06-30 15:30:00,118.83,118.92,118.59,118.6,402531.0,107.7388,107.8204,107.5212,107.5303,402531.0
2016-07-01 09:30:00,118.87,119.36,118.6,119.3,59247.0,107.7751,108.2194,107.5303,108.165,59247.0
2016-07-01 10:00:00,119.37,119.41,119.22,119.32,75505.0,108.2284,108.2647,108.0924,108.1831,75505.0
2016-07-01 10:30:00,119.3,119.59,119.25,119.47,34087.0,108.165,108.4279,108.1196,108.3191,34087.0
2016-07-01 11:00:00,119.47,119.47,119.22,119.32,35904.0,108.3191,108.3191,108.0924,108.1831,35904.0
2016-07-01 11:30:00,119.3,119.3,118.94,119.01,26046.0,108.165,108.165,107.8386,107.902,26046.0
2016-07-01 12:00:00,119.04,119.06,118.82,118.82,25532.0,107.9292,107.9474,107.7298,107.7298,25532.0
2016-07-01 12:30:00,118.79,118.96,118.72,118.75,24996.0,107.7026,107.8567,107.6391,107.6663,24996.0
2016-07-01 13:00:00,118.74,118.8,118.62,118.62,38135.0,107.6572,107.7116,107.5484,107.5484,38135.0
2016-07-01 13:30:00,118.59,118.78,118.59,118.75,28224.0,107.5212,107.6935,107.5212,107.6663,28224.0
2016-07-01 14:00:00,118.74,118.76,118.62,118.7,16852.0,107.6572,107.6754,107.5484,107.621,16852.0
2016-07-01 14:30:00,118.7,118.79,118.6,118.76,36342.0,107.621,107.7026,107.5303,107.6754,36342.0
2016-07-01 15:00:00,118.76,118.85,118.71,118.82,78353.0,107.6754,107.757,107.63,107.7298,78353.0
2016-07-01 15:30:00,118.82,118.98,118.77,118.81,137308.0,107.7298,107.8748,107.6844,107.7207,137308.0
2016-07-05 09:30:00,118.45,118.45,117.61,117.89,84296.0,107.3943,107.3943,106.6327,106.8866,84296.0
2016-07-05 10:00:00,117.76,117.99,117.6,117.85,50610.0,106.7687,106.9772,106.6236,106.8503,50610.0
2016-07-05 10:30:00,117.88,118.04,117.72,117.9,53722.0,106.8775,107.0226,106.7324,106.8956,53722.0
2016-07-05 11:00:00,117.89,117.89,117.46,117.73,27556.0,106.8866,106.8866,106.4967,106.7415,27556.0
2016-07-05 11:30:00,117.74,117.79,117.64,117.78,20355.0,106.7506,106.7959,106.6599,106.7868,20355.0
2016-07-05 12:00:00,117.75,117.75,117.53,117.73,25854.0,106.7596,106.7596,106.5602,106.7415,25854.0
2016-07-05 12:30:00,117.73,117.73,117.46,117.58,32126.0,106.7415,106.7415,106.4967,106.6055,32126.0
2016-07-05 13:00:00,117.57,117.61,117.39,117.44,22564.0,106.5964,106.6327,106.4332,106.4786,22564.0
2016-07-05 13:30:00,117.43,117.44,117.32,117.42,42587.0,106.4695,106.4786,106.3698,106.4604,42587.0
2016-07-05 14:00:00,117.42,117.44,117.29,117.36,55056.0,106.4604,106.4786,106.3426,106.406,55056.0
2016-07-05 14:30:00,117.36,117.43,117.27,117.35,55240.0,106.406,106.4695,106.3244,106.397,55240.0
2016-07-05 15:00:00,117.36,117.47,117.31,117.46,67416.0,106.406,106.5058,106.3607,106.4967,67416.0
2016-07-05 15:30:00,117.44,117.69,117.42,117.59,220445.0,106.4786,106.7052,106.4604,106.6146,220445.0
2016-07-06 09:30:00,117.24,117.75,117.12,117.57,51828.0,106.2972,106.7596,106.1884,106.5964,51828.0
2016-07-06 10:00:00,117.58,117.71,117.28,117.29,30640.0,106.6055,106.7234,106.3335,106.3426,30640.0
2016-07-06 10:30:00,117.26,117.69,117.14,117.65,51121.0,106.3154,106.7052,106.2066,106.669,51121.0
2016-07-06 11:00:00,117.7,118.0,117.6,117.79,86271.0,106.7143,106.9863,106.6236,106.7959,86271.0
2016-07-06 11:30:00,117.79,118.04,117.78,118.02,44966.0,106.7959,107.0226,106.7868,107.0044,44966.0
2016-07-06 12:00:00,118.01,118.06,117.9,118.03,25666.0,106.9954,107.0407,106.8956,107.0135,25666.0
2016-07-06 12:30:00,118.03,118.05,117.92,118.0,51900.0,107.0135,107.0316,106.9138,106.9863,51900.0
2016-07-06 13:00:00,118.01,118.17,117.92,117.95,23046.0,106.9954,107.1404,106.9138,106.941,23046.0
2016-07-06 13:30:00,117.97,118.06,117.71,117.77,20587.0,106.9591,107.0407,106.7234,106.7778,20587.0
2016-07-06 14:00:00,117.75,117.9,117.53,117.65,30543.0,106.7596,106.8956,106.5602,106.669,30543.0
2016-07-06 14:30:00,117.67,117.92,117.64,117.85,25881.0,106.6871,106.9138,106.6599,106.8503,25881.0
2016-07-06 15:00:00,117.85,117.9,117.66,117.69,34496.0,106.8503,106.8956,106.678,106.7052,34496.0
2016-07-06 15:30:00,117.68,117.87,117.68,117.8,183757.0,106.6962,106.8684,106.6962,106.805,183757.0
2016-07-07 09:30:00,117.95,118.33,117.93,118.24,91574.0,106.941,107.2855,106.9228,107.2039,91574.0
2016-07-07 10:00:00,118.26,118.78,118.21,118.77,48576.0,107.222,107.6935,107.1767,107.6844,48576.0
2016-07-07 10:30:00,118.78,118.86,118.17,118.26,26942.0,107.6935,107.766,107.1404,107.222,26942.0
2016-07-07 11:00:00,118.26,118.26,117.85,117.94,32331.0,107.222,107.222,106.8503,106.9319,32331.0
2016-07-07 11:30:00,117.96,118.04,117.86,118.01,16075.0,106.95,107.0226,106.8594,106.9954,16075.0
2016-07-07 12:00:00,118.02,118.05,117.93,117.98,19563.0,107.0044,107.0316,106.9228,106.9682,19563.0
2016-07-07 12:30:00,117.99,118.05,117.71,117.79,21949.0,106.9772,107.0316,106.7234,106.7959,21949.0
2016-07-07 13:00:00,117.8,117.96,117.74,117.85,14760.0,106.805,106.95,106.7506,106.8503,14760.0
2016-07-07 13:30:00,117.84,117.92,117.73,117.73,26872.0,106.8412,106.9138,106.7415,106.7415,26872.0
2016-07-07 14:00:00,117.73,117.77,117.52,117.58,25497.0,106.7415,106.7778,106.5511,106.6055,25497.0
2016-07-07 14:30:00,117.63,117.63,117.39,117.45,54557.0,106.6508,106.6508,106.4332,106.4876,54557.0
2016-07-07 15:00:00,117.46,117.7,117.45,117.63,64837.0,106.4967,106.7143,106.4876,106.6508,64837.0
2016-07-07 15:30:00,117.66,117.85,117.59,117.6,207165.0,106.678,106.8503,106.6146,106.6236,207165.0
2016-07-08 09:30:00,118.71,118.96,118.58,118.79,96524.0,107.63,107.8567,107.5122,107.7026,96524.0
2016-07-08 10:00:00,118.81,118.95,118.43,118.5,62862.0,107.7207,107.8476,107.3762,107.4396,62862.0
2016-07-08 10:30:00,118.51,118.55,118.4,118.52,74054.0,107.4487,107.485,107.349,107.4578,74054.0
2016-07-08 11:00:00,118.53,119.07,118.49,119.0,65802.0,107.4668,107.9564,107.4306,107.893,65802.0
2016-07-08 11:30:00,119.01,119.02,118.95,118.99,45287.0,107.902,107.9111,107.8476,107.8839,45287.0
2016-07-08 12:00:00,119.0,119.3,118.97,119.16,47383.0,107.893,108.165,107.8658,108.038,47383.0
2016-07-08 12:30:00,119.18,119.22,119.14,119.19,44356.0,108.0562,108.0924,108.0199,108.0652,44356.0
2016-07-08 13:00:00,119.19,119.37,119.18,119.32,54435.0,108.0652,108.2284,108.0562,108.1831,54435.0
2016-07-08 13:30:00,119.32,119.33,119.26,119.3,32966.0,108.1831,108.1922,108.1287,108.165,32966.0
2016-07-08 14:00:00,119.3,119.43,119.29,119.39,68138.0,108.165,108.2828,108.1559,108.2466,68138.0
2016-07-08 14:30:00,119.4,119.62,119.39,119.47,107998.0,108.2556,108.4551,108.2466,108.3191,107998.0
2016-07-08 15:00:00,119.5,119.52,119.44,119.44,68512.0,108.3463,108.3644,108.2919,108.2919,68512.0
2016-07-08 15:30:00,119.44,119.45,119.14,119.19,227539.0,108.2919,108.301,108.0199,108.0652,227539.0
2016-07-11 09:30:00,119.49,119.49,118.93,119.11,67757.0,108.3372,108.3372,107.8295,107.9927,67757.0
2016-07-11 10:00:00,119.11,119.12,118.82,118.87,33694.0,107.9927,108.0018,107.7298,107.7751,33694.0
2016-07-11 10:30:00,118.87,119.24,118.87,119.21,32817.0,107.7751,108.1106,107.7751,108.0834,32817.0
2016-07-11 11:00:00,119.21,119.23,118.98,119.03,72885.0,108.0834,108.1015,107.8748,107.9202,72885.0
2016-07-11 11:30:00,119.05,119.25,119.02,119.21,22787.0,107.9383,108.1196,107.9111,108.0834,22787.0
2016-07-11 12:00:00,119.19,119.23,119.13,119.17,29122.0,108.0652,108.1015,108.0108,108.0471,29122.0
2016-07-11 12:30:00,119.18,119.29,119.17,119.27,22832.0,108.0562,108.1559,108.0471,108.1378,22832.0
2016-07-11 13:00:00,119.26,119.36,119.25,119.29,19800.0,108.1287,108.2194,108.1196,108.1559,19800.0
2016-07-11 13:30:00,119.28,119.31,119.16,119.16,22682.0,108.1468,108.174,108.038,108.038,22682.0
2016-07-11 14:00:00,119.19,119.27,119.1,119.24,28287.0,108.0652,108.1378,107.9836,108.1106,28287.0
2016-07-11 14:30:00,119.25,119.3,119.2,119.26,32349.0,108.1196,108.165,108.0743,108.1287,32349.0
2016-07-11 15:00:00,119.25,119.27,119.22,119.24,42218.0,108.1196,108.1378,108.0924,108.1106,42218.0
2016-07-11 15:30:00,119.23,119.26,119.05,119.1,94320.0,108.1015,108.1287,107.9383,107.9836,94320.0
2016-07-12 09:30:00,119.75,120.58,119.58,120.28,65445.0,108.573,109.3255,108.4188,109.0535,65445.0
2016-07-12 10:00:00,120.2,120.34,120.14,120.28,31044.0,108.981,109.1079,108.9266,109.0535,31044.0
2016-07-12 10:30:00,120.29,120.5,120.23,120.49,110590.0,109.0626,109.253,109.0082,109.2439,110590.0
2016-07-12 11:00:00,120.49,120.97,120.41,120.9,95403.0,109.2439,109.6791,109.1714,109.6156,95403.0
2016-07-12 11:30:00,120.89,121.17,120.84,121.06,53002.0,109.6066,109.8604,109.5612,109.7607,53002.0
2016-07-12 12:00:00,121.05,121.15,120.95,120.98,25840.0,109.7516,109.8423,109.661,109.6882,25840.0
2016-07-12 12:30:00,120.99,120.99,120.84,120.85,29298.0,109.6972,109.6972,109.5612,109.5703,29298.0
2016-07-12 13:00:00,120.85,120.85,120.66,120.76,26707.0,109.5703,109.5703,109.398,109.4887,26707.0
2016-07-12 13:30:00,120.78,120.83,120.65,120.67,26877.0,109.5068,109.5522,109.389,109.4071,26877.0
2016-07-12 14:00:00,120.67,120.83,120.66,120.8,12245.0,109.4071,109.5522,109.398,109.525,12245.0
2016-07-12 14:30:00,120.8,120.87,120.64,120.68,26354.0,109.525,109.5884,109.3799,109.4162,26354.0
2016-07-12 15:00:00,120.7,120.73,120.52,120.57,25475.0,109.4343,109.4615,109.2711,109.3164,25475.0
2016-07-12 15:30:00,120.54,120.57,120.29,120.32,155198.0,109.2892,109.3164,109.0626,109.0898,155198.0
2016-07-13 09:30:00,120.6,120.72,120.09,120.16,102166.0,109.3436,109.4524,108.8812,108.9447,102166.0
2016-07-13 10:00:00,120.21,120.47,120.18,120.46,40675.0,108.99,109.2258,108.9628,109.2167,40675.0
2016-07-13 10:30:00,120.5,120.6,120.21,120.56,90588.0,109.253,109.3436,108.99,109.3074,90588.0
2016-07-13 11:00:00,120.54,120.68,120.32,120.32,54284.0,109.2892,109.4162,109.0898,109.0898,54284.0
2016-07-13 11:30:00,120.31,120.31,119.96,120.1,24772.0,109.0807,109.0807,108.7634,108.8903,24772.0
2016-07-13 12:00:00,120.1,120.37,120.1,120.29,16399.0,108.8903,109.1351,108.8903,109.0626,16399.0
2016-07-13 12:30:00,120.31,120.45,120.26,120.4,22903.0,109.0807,109.2076,109.0354,109.1623,22903.0
2016-07-13 13:00:00,120.4,120.53,120.37,120.44,17905.0,109.1623,109.2802,109.1351,109.1986,17905.0
2016-07-13 13:30:00,120.42,120.57,120.38,120.38,15075.0,109.1804,109.3164,109.1442,109.1442,15075.0
2016-07-13 14:00:00,120.39,120.53,120.39,120.53,42635.0,109.1532,109.2802,109.1532,109.2802,42635.0
2016-07-13 14:30:00,120.53,120.59,120.44,120.52,34986.0,109.2802,109.3346,109.1986,109.2711,34986.0
2016-07-13 15:00:00,120.52,120.6,120.41,120.49,26107.0,109.2711,109.3436,109.1714,109.2439,26107.0
2016-07-13 15:30:00,120.49,120.63,120.48,120.52,107655.0,109.2439,109.3708,109.2348,109.2711,107655.0
2016-07-14 09:30:00,121.31,121.68,120.94,121.45,61026.0,109.9874,110.3228,109.6519,110.1143,61026.0
2016-07-14 10:00:00,121.46,121.75,121.43,121.64,49931.0,110.1234,110.3863,110.0962,110.2866,49931.0
2016-07-14 10:30:00,121.67,121.74,121.34,121.4,17489.0,110.3138,110.3772,110.0146,110.069,17489.0
2016-07-14 11:00:00,121.41,121.62,121.18,121.23,37081.0,110.078,110.2684,109.8695,109.9148,37081.0
2016-07-14 11:30:00,121.21,121.29,121.13,121.2,34623.0,109.8967,109.9692,109.8242,109.8876,34623.0
2016-07-14 12:00:00,121.19,121.34,121.14,121.16,16871.0,109.8786,110.0146,109.8332,109.8514,16871.0
2016-07-14 12:30:00,121.16,121.33,121.12,121.28,11357.0,109.8514,110.0055,109.8151,109.9602,11357.0
2016-07-14 13:00:00,121.29,121.29,121.02,121.05,21357.0,109.9692,109.9692,109.7244,109.7516,21357.0
2016-07-14 13:30:00,121.01,121.2,121.01,121.16,11389.0,109.7154,109.8876,109.7154,109.8514,11389.0
2016-07-14 14:00:00,121.17,121.36,121.06,121.35,49233.0,109.8604,110.0327,109.7607,110.0236,49233.0
2016-07-14 14:30:00,121.32,121.44,121.25,121.27,26446.0,109.9964,110.1052,109.933,109.9511,26446.0
2016-07-14 15:00:00,121.28,121.49,121.25,121.44,25984.0,109.9602,110.1506,109.933,110.1052,25984.0
2016-07-14 15:30:00,121.44,121.47,121.21,121.25,118054.0,110.1052,110.1324,109.8967,109.933,118054.0
2016-07-15 09:30:00,121.73,121.75,121.21,121.33,102102.0,110.3682,110.3863,109.8967,110.0055,102102.0
2016-07-15 10:00:00,121.36,121.52,121.24,121.38,40551.0,110.0327,110.1778,109.9239,110.0508,40551.0
2016-07-15 10:30:00,121.36,121.4,121.29,121.29,18453.0,110.0327,110.069,109.9692,109.9692,18453.0
2016-07-15 11:00:00,121.29,121.31,121.04,121.06,23077.0,109.9692,109.9874,109.7426,109.7607,23077.0
2016-07-15 11:30:00,121.06,121.1,120.93,120.95,20820.0,109.7607,109.797,109.6428,109.661,20820.0
2016-07-15 12:00:00,120.96,120.98,120.86,120.94,21563.0,109.67,109.6882,109.5794,109.6519,21563.0
2016-07-15 12:30:00,120.95,120.95,120.77,120.8,42749.0,109.661,109.661,109.4978,109.525,42749.0
2016-07-15 13:00:00,120.8,121.06,120.8,121.03,19326.0,109.525,109.7607,109.525,109.7335,19326.0
2016-07-15 13:30:00,121.03,121.1,120.99,121.05,21737.0,109.7335,109.797,109.6972,109.7516,21737.0
2016-07-15 14:00:00,121.07,121.1,121.0,121.06,49667.0,109.7698,109.797,109.7063,109.7607,49667.0
2016-07-15 14:30:00,121.05,121.13,120.95,121.01,34189.0,109.7516,109.8242,109.661,109.7154,34189.0
2016-07-15 15:00:00,121.01,121.05,120.91,121.03,35459.0,109.7154,109.7516,109.6247,109.7335,35459.0
2016-07-15 15:30:00,121.04,121.08,120.88,120.95,95793.0,109.7426,109.7788,109.5975,109.661,95793.0
2016-07-18 09:30:00,120.68,121.1,120.2,120.27,46304.0,109.4162,109.797,108.981,109.0444,46304.0
2016-07-18 10:00:00,120.27,120.51,120.24,120.45,39278.0,109.0444,109.262,109.0172,109.2076,39278.0
2016-07-18 10:30:00,120.46,120.69,120.44,120.61,31131.0,109.2167,109.4252,109.1986,109.3527,31131.0
2016-07-18 11:00:00,120.65,120.83,120.48,120.53,32689.0,109.389,109.5522,109.2348,109.2802,32689.0
2016-07-18 11:30:00,120.53,120.53,120.37,120.48,27216.0,109.2802,109.2802,109.1351,109.2348,27216.0
2016-07-18 12:00:00,120.48,120.56,120.38,120.4,21433.0,109.2348,109.3074,109.1442,109.1623,21433.0
2016-07-18 12:30:00,120.4,120.44,120.31,120.39,23652.0,109.1623,109.1986,109.0807,109.1532,23652.0
2016-07-18 13:00:00,120.4,120.46,120.12,120.22,31799.0,109.1623,109.2167,108.9084,108.9991,31799.0
2016-07-18 13:30:00,120.22,120.28,120.19,120.22,28567.0,108.9991,109.0535,108.9719,108.9991,28567.0
2016-07-18 14:00:00,120.22,120.34,120.18,120.34,30767.0,108.9991,109.1079,108.9628,109.1079,30767.0
2016-07-18 14:30:00,120.32,120.41,120.27,120.41,33036.0,109.0898,109.1714,109.0444,109.1714,33036.0
2016-07-18 15:00:00,120.42,120.54,120.34,120.38,47208.0,109.1804,109.2892,109.1079,109.1442,47208.0
2016-07-18 15:30:00,120.38,120.53,120.34,120.37,77666.0,109.1442,109.2802,109.1079,109.1351,77666.0
2016-07-19 09:30:00,120.12,120.39,119.94,120.16,47794.0,108.9084,109.1532,108.7452,108.9447,47794.0
2016-07-19 10:00:00,120.18,120.35,120.08,120.35,16962.0,108.9628,109.117,108.8722,109.117,16962.0
2016-07-19 10:30:00,120.35,120.5,120.26,120.5,31476.0,109.117,109.253,109.0354,109.253,31476.0
2016-07-19 11:00:00,120.5,120.55,120.01,120.11,37890.0,109.253,109.2983,108.8087,108.8994,37890.0
2016-07-19 11:30:00,120.09,120.13,119.91,119.97,80809.0,108.8812,108.9175,108.718,108.7724,80809.0
2016-07-19 12:00:00,119.95,120.19,119.95,120.15,20513.0,108.7543,108.9719,108.7543,108.9356,20513.0
2016-07-19 12:30:00,120.15,120.21,120.06,120.2,18776.0,108.9356,108.99,108.854,108.981,18776.0
2016-07-19 13:00:00,120.18,120.2,120.0,120.02,26829.0,108.9628,108.981,108.7996,108.8178,26829.0
2016-07-19 13:30:00,119.99,120.09,119.98,120.0,14970.0,108.7906,108.8812,108.7815,108.7996,14970.0
2016-07-19 14:00:00,119.98,120.13,119.97,120.13,24170.0,108.7815,108.9175,108.7724,108.9175,24170.0
2016-07-19 14:30:00,120.13,120.23,120.12,120.13,22803.0,108.9175,109.0082,108.9084,108.9175,22803.0
2016-07-19 15:00:00,120.14,120.17,120.0,120.14,32103.0,108.9266,108.9538,108.7996,108.9266,32103.0
2016-07-19 15:30:00,120.13,120.17,120.08,120.16,99356.0,108.9175,108.9538,108.8722,108.9447,99356.0
2016-07-20 09:30:00,120.19,120.19,119.71,120.09,44219.0,108.9719,108.9719,108.5367,108.8812,44219.0
2016-07-20 10:00:00,120.1,120.4,119.95,120.31,35072.0,108.8903,109.1623,108.7543,109.0807,35072.0
2016-07-20 10:30:00,120.31,120.33,120.18,120.31,55386.0,109.0807,109.0988,108.9628,109.0807,55386.0
2016-07-20 11:00:00,120.31,120.43,120.19,120.41,39875.0,109.0807,109.1895,108.9719,109.1714,39875.0
2016-07-20 11:30:00,120.4,120.41,120.28,120.28,36162.0,109.1623,109.1714,109.0535,109.0535,36162.0
2016-07-20 12:00:00,120.3,120.31,120.1,120.14,23105.0,109.0716,109.0807,108.8903,108.9266,23105.0
2016-07-20 12:30:00,120.14,120.14,119.8,119.9,74517.0,108.9266,108.9266,108.6183,108.709,74517.0
2016-07-20 13:00:00,119.94,120.24,119.86,120.16,27534.0,108.7452,109.0172,108.6727,108.9447,27534.0
2016-07-20 13:30:00,120.17,120.3,120.17,120.2,26344.0,108.9538,109.0716,108.9538,108.981,26344.0
2016-07-20 14:00:00,120.2,120.2,120.03,120.06,42272.0,108.981,108.981,108.8268,108.854,42272.0
2016-07-20 14:30:00,120.06,120.08,119.95,119.99,48304.0,108.854,108.8722,108.7543,108.7906,48304.0
2016-07-20 15:00:00,119.99,120.1,119.91,119.97,45300.0,108.7906,108.8903,108.718,108.7724,45300.0
2016-07-20 15:30:00,119.96,120.06,119.86,120.02,114959.0,108.7634,108.854,108.6727,108.8178,114959.0
2016-07-21 09:30:00,119.58,119.96,119.15,119.36,80851.0,108.4188,108.7634,108.029,108.2194,80851.0
2016-07-21 10:00:00,119.36,119.45,119.01,119.04,41333.0,108.2194,108.301,107.902,107.9292,41333.0
2016-07-21 10:30:00,119.04,119.31,118.86,119.3,35249.0,107.9292,108.174,107.766,108.165,35249.0
2016-07-21 11:00:00,119.26,119.3,118.96,118.98,48993.0,108.1287,108.165,107.8567,107.8748,48993.0
2016-07-21 11:30:00,118.98,118.99,118.68,118.81,104049.0,107.8748,107.8839,107.6028,107.7207,104049.0
2016-07-21 12:00:00,118.82,118.99,118.8,118.83,30665.0,107.7298,107.8839,107.7116,107.7388,30665.0
2016-07-21 12:30:00,118.84,118.99,118.8,118.99,37332.0,107.7479,107.8839,107.7116,107.8839,37332.0
2016-07-21 13:00:00,118.99,119.33,118.98,119.3,24937.0,107.8839,108.1922,107.8748,108.165,24937.0
2016-07-21 13:30:00,119.3,119.31,119.09,119.11,30198.0,108.165,108.174,107.9746,107.9927,30198.0
2016-07-21 14:00:00,119.1,119.2,118.97,119.19,60523.0,107.9836,108.0743,107.8658,108.0652,60523.0
2016-07-21 14:30:00,119.17,119.19,119.1,119.15,47476.0,108.0471,108.0652,107.9836,108.029,47476.0
2016-07-21 15:00:00,119.15,119.45,119.08,119.45,82440.0,108.029,108.301,107.9655,108.301,82440.0
2016-07-21 15:30:00,119.44,119.67,119.41,119.6,204106.0,108.2919,108.5004,108.2647,108.437,204106.0
2016-07-22 09:30:00,119.64,119.87,119.41,119.68,33703.0,108.4732,108.6818,108.2647,108.5095,33703.0
2016-07-22 10:00:00,119.71,119.87,119.67,119.86,33460.0,108.5367,108.6818,108.5004,108.6727,33460.0
2016-07-22 10:30:00,119.86,120.3,119.81,120.28,25469.0,108.6727,109.0716,108.6274,109.0535,25469.0
2016-07-22 11:00:00,120.27,120.27,120.09,120.11,29026.0,109.0444,109.0444,108.8812,108.8994,29026.0
2016-07-22 11:30:00,120.11,120.35,120.07,120.32,24060.0,108.8994,109.117,108.8631,109.0898,24060.0
2016-07-22 12:00:00,120.32,120.39,120.25,120.34,22141.0,109.0898,109.1532,109.0263,109.1079,22141.0
2016-07-22 12:30:00,120.33,120.35,120.27,120.27,13333.0,109.0988,109.117,109.0444,109.0444,13333.0
2016-07-22 13:00:00,120.27,120.3,120.19,120.28,17453.0,109.0444,109.0716,108.9719,109.0535,17453.0
2016-07-22 13:30:00,120.27,120.32,120.19,120.21,20678.0,109.0444,109.0898,108.9719,108.99,20678.0
2016-07-22 14:00:00,120.18,120.27,120.1,120.16,22690.0,108.9628,109.0444,108.8903,108.9447,22690.0
2016-07-22 14:30:00,120.15,120.23,120.13,120.2,20722.0,108.9356,109.0082,108.9175,108.981,20722.0
2016-07-22 15:00:00,120.2,120.25,120.16,120.19,28170.0,108.981,109.0263,108.9447,108.9719,28170.0
2016-07-22 15:30:00,120.19,120.21,120.01,120.03,89573.0,108.9719,108.99,108.8087,108.8268,89573.0
2016-07-25 09:30:00,120.0,120.21,119.6,119.76,33405.0,108.7996,108.99,108.437,108.582,33405.0
2016-07-25 10:00:00,119.76,119.82,119.47,119.51,21489.0,108.582,108.6364,108.3191,108.3554,21489.0
2016-07-25 10:30:00,119.49,119.58,119.32,119.34,26202.0,108.3372,108.4188,108.1831,108.2012,26202.0
2016-07-25 11:00:00,119.34,119.45,119.25,119.34,24719.0,108.2012,108.301,108.1196,108.2012,24719.0
2016-07-25 11:30:00,119.34,119.36,119.02,119.19,31882.0,108.2012,108.2194,107.9111,108.0652,31882.0
2016-07-25 12:00:00,119.2,119.35,119.14,119.24,25292.0,108.0743,108.2103,108.0199,108.1106,25292.0
2016-07-25 12:30:00,119.27,119.51,119.22,119.47,10511.0,108.1378,108.3554,108.0924,108.3191,10511.0
2016-07-25 13:00:00,119.46,119.5,119.33,119.49,21711.0,108.31,108.3463,108.1922,108.3372,21711.0
2016-07-25 13:30:00,119.48,119.52,119.34,119.34,17331.0,108.3282,108.3644,108.2012,108.2012,17331.0
2016-07-25 14:00:00,119.37,119.45,119.29,119.29,12511.0,108.2284,108.301,108.1559,108.1559,12511.0
2016-07-25 14:30:00,119.31,119.47,119.3,119.39,17355.0,108.174,108.3191,108.165,108.2466,17355.0
2016-07-25 15:00:00,119.39,119.49,119.38,119.44,27260.0,108.2466,108.3372,108.2375,108.2919,27260.0
2016-07-25 15:30:00,119.44,119.8,119.43,119.79,71894.0,108.2919,108.6183,108.2828,108.6092,71894.0
2016-07-26 09:30:00,119.69,119.79,119.46,119.64,19334.0,108.5186,108.6092,108.31,108.4732,19334.0
2016-07-26 10:00:00,119.63,119.85,119.61,119.8,15008.0,108.4642,108.6636,108.446,108.6183,15008.0
2016-07-26 10:30:00,119.82,119.83,119.4,119.41,46894.0,108.6364,108.6455,108.2556,108.2647,46894.0
2016-07-26 11:00:00,119.4,119.8,119.38,119.78,71421.0,108.2556,108.6183,108.2375,108.6002,71421.0
2016-07-26 11:30:00,119.78,119.91,119.66,119.74,37937.0,108.6002,108.718,108.4914,108.5639,37937.0
2016-07-26 12:00:00,119.75,119.88,119.69,119.86,64284.0,108.573,108.6908,108.5186,108.6727,64284.0
2016-07-26 12:30:00,119.84,120.05,119.84,119.94,29951.0,108.6546,108.845,108.6546,108.7452,29951.0
2016-07-26 13:00:00,119.92,120.0,119.74,119.74,25991.0,108.7271,108.7996,108.5639,108.5639,25991.0
2016-07-26 13:30:00,119.74,119.82,119.65,119.71,37760.0,108.5639,108.6364,108.4823,108.5367,37760.0
2016-07-26 14:00:00,119.72,119.76,119.57,119.68,25126.0,108.5458,108.582,108.4098,108.5095,25126.0
2016-07-26 14:30:00,119.68,119.75,119.53,119.54,19924.0,108.5095,108.573,108.3735,108.3826,19924.0
2016-07-26 15:00:00,119.54,119.72,119.54,119.67,20771.0,108.3826,108.5458,108.3826,108.5004,20771.0
2016-07-26 15:30:00,119.67,119.8,119.63,119.76,46749.0,108.5004,108.6183,108.4642,108.582,46749.0
2016-07-27 09:30:00,119.79,119.86,119.37,119.47,23588.0,108.6092,108.6727,108.2284,108.3191,23588.0
2016-07-27 10:00:00,119.47,119.5,118.95,119.0,47173.0,108.3191,108.3463,107.8476,107.893,47173.0
2016-07-27 10:30:00,119.0,119.04,118.8,118.99,22833.0,107.893,107.9292,107.7116,107.8839,22833.0
2016-07-27 11:00:00,119.01,119.03,118.79,118.99,41325.0,107.902,107.9202,107.7026,107.8839,41325.0
2016-07-27 11:30:00,118.97,119.04,118.86,118.93,40739.0,107.8658,107.9292,107.766,107.8295,40739.0
2016-07-27 12:00:00,118.91,118.91,118.61,118.65,49380.0,107.8114,107.8114,107.5394,107.5756,49380.0
2016-07-27 12:30:00,118.66,118.75,118.52,118.55,65542.0,107.5847,107.6663,107.4578,107.485,65542.0
2016-07-27 13:00:00,118.56,118.69,118.51,118.53,38157.0,107.494,107.6119,107.4487,107.4668,38157.0
2016-07-27 13:30:00,118.53,118.91,118.53,118.89,30553.0,107.4668,107.8114,107.4668,107.7932,30553.0
2016-07-27 14:00:00,118.85,119.5,118.38,119.23,44887.0,107.757,108.3463,107.3308,108.1015,44887.0
2016-07-27 14:30:00,119.22,119.31,119.18,119.27,29006.0,108.0924,108.174,108.0562,108.1378,29006.0
2016-07-27 15:00:00,119.29,119.51,119.29,119.35,39965.0,108.1559,108.3554,108.1559,108.2103,39965.0
2016-07-27 15:30:00,119.33,119.37,119.03,119.22,115229.0,108.1922,108.2284,107.9202,108.0924,115229.0
2016-07-28 09:30:00,119.1,119.6,118.01,119.57,80408.0,107.9836,108.437,106.9954,108.4098,80408.0
2016-07-28 10:00:00,119.59,119.77,118.74,118.95,33139.0,108.4279,108.5911,107.6572,107.8476,33139.0
2016-07-28 10:30:00,118.95,118.98,118.7,118.83,42786.0,107.8476,107.8748,107.621,107.7388,42786.0
2016-07-28 11:00:00,118.82,118.93,118.73,118.81,34127.0,107.7298,107.8295,107.6482,107.7207,34127.0
2016-07-28 11:30:00,118.79,118.79,118.46,118.47,40623.0,107.7026,107.7026,107.4034,107.4124,40623.0
2016-07-28 12:00:00,118.45,118.54,118.31,118.34,66535.0,107.3943,107.4759,107.2674,107.2946,66535.0
2016-07-28 12:30:00,118.34,118.51,118.25,118.5,33818.0,107.2946,107.4487,107.213,107.4396,33818.0
2016-07-28 13:00:00,118.51,118.79,118.51,118.79,20072.0,107.4487,107.7026,107.4487,107.7026,20072.0
2016-07-28 13:30:00,118.79,118.91,118.72,118.91,25054.0,107.7026,107.8114,107.6391,107.8114,25054.0
2016-07-28 14:00:00,118.92,119.05,118.85,119.05,34688.0,107.8204,107.9383,107.757,107.9383,34688.0
2016-07-28 14:30:00,119.04,119.28,119.04,119.15,62911.0,107.9292,108.1468,107.9292,108.029,62911.0
2016-07-28 15:00:00,119.16,119.3,119.12,119.27,56224.0,108.038,108.165,108.0018,108.1378,56224.0
2016-07-28 15:30:00,119.26,119.38,119.12,119.12,96896.0,108.1287,108.2375,108.0018,108.0018,96896.0
2016-07-29 09:30:00,118.81,118.86,117.78,117.8,84559.0,107.7207,107.766,106.7868,106.805,84559.0
2016-07-29 10:00:00,117.8,117.9,117.61,117.68,48097.0,106.805,106.8956,106.6327,106.6962,48097.0
2016-07-29 10:30:00,117.67,118.28,117.67,118.16,28415.0,106.6871,107.2402,106.6871,107.1314,28415.0
2016-07-29 11:00:00,118.17,118.46,118.15,118.39,28175.0,107.1404,107.4034,107.1223,107.3399,28175.0
2016-07-29 11:30:00,118.38,118.53,118.33,118.51,69964.0,107.3308,107.4668,107.2855,107.4487,69964.0
2016-07-29 12:00:00,118.51,118.52,118.35,118.38,27665.0,107.4487,107.4578,107.3036,107.3308,27665.0
2016-07-29 12:30:00,118.39,118.39,118.17,118.2,32897.0,107.3399,107.3399,107.1404,107.1676,32897.0
2016-07-29 13:00:00,118.19,118.43,118.0,118.32,57369.0,107.1586,107.3762,106.9863,107.2764,57369.0
2016-07-29 13:30:00,118.32,118.36,118.25,118.32,23720.0,107.2764,107.3127,107.213,107.2764,23720.0
2016-07-29 14:00:00,118.33,118.42,118.29,118.41,29332.0,107.2855,107.3671,107.2492,107.358,29332.0
2016-07-29 14:30:00,118.41,118.41,118.16,118.32,43529.0,107.358,107.358,107.1314,107.2764,43529.0
2016-07-29 15:00:00,118.32,118.4,118.26,118.27,41392.0,107.2764,107.349,107.222,107.2311,41392.0
2016-07-29 15:30:00,118.27,118.52,118.24,118.38,146798.0,107.2311,107.4578,107.2039,107.3308,146798.0
2016-08-01 09:30:00,117.71,118.39,117.24,118.34,95517.0,106.7234,107.3399,106.2972,107.2946,95517.0
2016-08-01 10:00:00,118.34,119.2,118.31,119.03,134554.0,107.2946,108.0743,107.2674,107.9202,134554.0
2016-08-01 10:30:00,119.05,119.22,118.87,119.03,76580.0,107.9383,108.0924,107.7751,107.9202,76580.0
2016-08-01 11:00:00,119.03,119.16,118.66,118.94,63539.0,107.9202,108.038,107.5847,107.8386,63539.0
2016-08-01 11:30:00,118.94,119.06,118.59,118.65,75356.0,107.8386,107.9474,107.5212,107.5756,75356.0
2016-08-01 12:00:00,118.64,118.64,118.34,118.5,42050.0,107.5666,107.5666,107.2946,107.4396,42050.0
2016-08-01 12:30:00,118.51,118.52,118.29,118.37,55360.0,107.4487,107.4578,107.2492,107.3218,55360.0
2016-08-01 13:00:00,118.36,118.69,118.29,118.59,52456.0,107.3127,107.6119,107.2492,107.5212,52456.0
2016-08-01 13:30:00,118.61,118.72,118.43,118.68,37012.0,107.5394,107.6391,107.3762,107.6028,37012.0
2016-08-01 14:00:00,118.68,118.76,118.46,118.64,55041.0,107.6028,107.6754,107.4034,107.5666,55041.0
2016-08-01 14:30:00,118.61,118.83,118.55,118.7,70808.0,107.5394,107.7388,107.485,107.621,70808.0
2016-08-01 15:00:00,118.69,118.85,118.45,118.52,96725.0,107.6119,107.757,107.3943,107.4578,96725.0
2016-08-01 15:30:00,118.53,118.8,118.53,118.68,210961.0,107.4668,107.7116,107.4668,107.6028,210961.0
2016-08-02 09:30:00,119.38,121.0,119.18,120.92,261275.0,108.2375,109.7063,108.0562,109.6338,261275.0
2016-08-02 10:00:00,120.92,121.38,120.33,120.62,181114.0,109.6338,110.0508,109.0988,109.3618,181114.0
2016-08-02 10:30:00,120.66,121.05,120.36,120.88,145994.0,109.398,109.7516,109.126,109.5975,145994.0
2016-08-02 11:00:00,120.92,121.75,120.8,121.68,106533.0,109.6338,110.3863,109.525,110.3228,106533.0
2016-08-02 11:30:00,121.66,121.94,121.48,121.89,73286.0,110.3047,110.5586,110.1415,110.5132,73286.0
2016-08-02 12:00:00,121.9,121.91,121.29,121.82,65918.0,110.5223,110.5314,109.9692,110.4498,65918.0
2016-08-02 12:30:00,121.81,121.89,121.59,121.77,58281.0,110.4407,110.5132,110.2412,110.4044,58281.0
2016-08-02 13:00:00,121.75,121.95,121.23,121.93,67035.0,110.3863,110.5676,109.9148,110.5495,67035.0
2016-08-02 13:30:00,121.94,122.35,121.79,122.23,119420.0,110.5586,110.9303,110.4226,110.8215,119420.0
2016-08-02 14:00:00,122.21,122.44,121.94,122.31,87646.0,110.8034,111.0119,110.5586,110.894,87646.0
2016-08-02 14:30:00,122.3,122.35,121.97,122.13,81703.0,110.885,110.9303,110.5858,110.7308,81703.0
2016-08-02 15:00:00,122.12,122.37,122.08,122.2,102237.0,110.7218,110.9484,110.6855,110.7943,102237.0
2016-08-02 15:30:00,122.19,122.82,122.1,122.8,316950.0,110.7852,111.3564,110.7036,111.3383,316950.0
2016-08-03 09:30:00,122.75,123.41,120.76,121.15,161336.0,111.293,111.8914,109.4887,109.8423,161336.0
2016-08-03 10:00:00,121.11,121.81,121.06,121.47,106638.0,109.806,110.4407,109.7607,110.1324,106638.0
2016-08-03 10:30:00,121.42,121.94,121.14,121.83,84395.0,110.0871,110.5586,109.8332,110.4588,84395.0
2016-08-03 11:00:00,121.84,121.9,121.41,121.5,89056.0,110.4679,110.5223,110.078,110.1596,89056.0
2016-08-03 11:30:00,121.51,121.91,121.49,121.74,66817.0,110.1687,110.5314,110.1506,110.3772,66817.0
2016-08-03 12:00:00,121.76,121.79,121.52,121.6,65721.0,110.3954,110.4226,110.1778,110.2503,65721.0
2016-08-03 12:30:00,121.63,121.74,121.54,121.7,52822.0,110.2775,110.3772,110.1959,110.341,52822.0
2016-08-03 13:00:00,121.7,121.84,121.65,121.7,61353.0,110.341,110.4679,110.2956,110.341,61353.0
2016-08-03 13:30:00,121.72,121.74,121.38,121.52,70204.0,110.3591,110.3772,110.0508,110.1778,70204.0
2016-08-03 14:00:00,121.53,121.6,121.43,121.5,66366.0,110.1868,110.2503,110.0962,110.1596,66366.0
2016-08-03 14:30:00,121.49,121.49,121.25,121.34,72568.0,110.1506,110.1506,109.933,110.0146,72568.0
2016-08-03 15:00:00,121.32,121.35,121.12,121.27,87236.0,109.9964,110.0236,109.8151,109.9511,87236.0
2016-08-03 15:30:00,121.27,121.41,121.24,121.38,201421.0,109.9511,110.078,109.9239,110.0508,201421.0
2016-08-04 09:30:00,121.69,122.33,121.52,122.27,130728.0,110.3319,110.9122,110.1778,110.8578,130728.0
2016-08-04 10:00:00,122.28,122.28,121.87,121.97,71907.0,110.8668,110.8668,110.4951,110.5858,71907.0
2016-08-04 10:30:00,121.97,122.65,121.97,122.65,74076.0,110.5858,111.2023,110.5858,111.2023,74076.0
2016-08-04 11:00:00,122.63,122.63,122.43,122.5,71003.0,111.1842,111.1842,111.0028,111.0663,71003.0
2016-08-04 11:30:00,122.51,122.66,122.49,122.56,63211.0,111.0754,111.2114,111.0572,111.1207,63211.0
2016-08-04 12:00:00,122.57,122.63,122.38,122.42,26244.0,111.1298,111.1842,110.9575,110.9938,26244.0
2016-08-04 12:30:00,122.4,122.4,122.21,122.3,68095.0,110.9756,110.9756,110.8034,110.885,68095.0
2016-08-04 13:00:00,122.31,122.31,122.01,122.11,34846.0,110.894,110.894,110.622,110.7127,34846.0
2016-08-04 13:30:00,122.11,122.21,122.05,122.12,46104.0,110.7127,110.8034,110.6583,110.7218,46104.0
2016-08-04 14:00:00,122.13,122.16,121.99,122.07,34922.0,110.7308,110.758,110.6039,110.6764,34922.0
2016-08-04 14:30:00,122.07,122.28,122.05,122.27,33605.0,110.6764,110.8668,110.6583,110.8578,33605.0
2016-08-04 15:00:00,122.27,122.28,122.14,122.23,53495.0,110.8578,110.8668,110.7399,110.8215,53495.0
2016-08-04 15:30:00,122.23,122.26,122.13,122.23,116033.0,110.8215,110.8487,110.7308,110.8215,116033.0
2016-08-05 09:30:00,122.5,122.68,121.64,122.52,58440.0,111.0663,111.2295,110.2866,111.0844,58440.0
2016-08-05 10:00:00,122.54,122.74,122.42,122.46,33603.0,111.1026,111.2839,110.9938,111.03,33603.0
2016-08-05 10:30:00,122.45,122.69,122.39,122.61,45355.0,111.021,111.2386,110.9666,111.166,45355.0
2016-08-05 11:00:00,122.62,122.73,122.51,122.64,38180.0,111.1751,111.2748,111.0754,111.1932,38180.0
2016-08-05 11:30:00,122.65,122.67,122.26,122.32,34346.0,111.2023,111.2204,110.8487,110.9031,34346.0
2016-08-05 12:00:00,122.33,122.42,122.26,122.28,28602.0,110.9122,110.9938,110.8487,110.8668,28602.0
2016-08-05 12:30:00,122.28,122.29,122.16,122.17,27175.0,110.8668,110.8759,110.758,110.7671,27175.0
2016-08-05 13:00:00,122.18,122.27,122.1,122.11,27174.0,110.7762,110.8578,110.7036,110.7127,27174.0
2016-08-05 13:30:00,122.12,122.35,122.11,122.35,33432.0,110.7218,110.9303,110.7127,110.9303,33432.0
2016-08-05 14:00:00,122.36,122.44,122.29,122.41,31834.0,110.9394,111.0119,110.8759,110.9847,31834.0
2016-08-05 14:30:00,122.4,122.55,122.37,122.52,42786.0,110.9756,111.1116,110.9484,111.0844,42786.0
2016-08-05 15:00:00,122.53,122.77,122.5,122.77,64862.0,111.0935,111.3111,111.0663,111.3111,64862.0
2016-08-05 15:30:00,122.76,122.79,122.56,122.7,132760.0,111.302,111.3292,111.1207,111.2476,132760.0
2016-08-08 09:30:00,123.0,123.0,122.44,122.52,39637.0,111.5196,111.5196,111.0119,111.0844,39637.0
2016-08-08 10:00:00,122.51,122.68,122.26,122.26,18495.0,111.0754,111.2295,110.8487,110.8487,18495.0
2016-08-08 10:30:00,122.31,122.46,122.19,122.37,29009.0,110.894,111.03,110.7852,110.9484,29009.0
2016-08-08 11:00:00,122.45,122.5,122.35,122.39,24067.0,111.021,111.0663,110.9303,110.9666,24067.0
2016-08-08 11:30:00,122.4,122.44,122.32,122.37,14825.0,110.9756,111.0119,110.9031,110.9484,14825.0
2016-08-08 12:00:00,122.4,122.44,122.33,122.43,21367.0,110.9756,111.0119,110.9122,111.0028,21367.0
2016-08-08 12:30:00,122.43,122.54,122.2,122.29,21168.0,111.0028,111.1026,110.7943,110.8759,21168.0
2016-08-08 13:00:00,122.3,122.33,122.25,122.29,15782.0,110.885,110.9122,110.8396,110.8759,15782.0
2016-08-08 13:30:00,122.3,122.34,122.22,122.34,18378.0,110.885,110.9212,110.8124,110.9212,18378.0
2016-08-08 14:00:00,122.34,122.38,122.26,122.26,18220.0,110.9212,110.9575,110.8487,110.8487,18220.0
2016-08-08 14:30:00,122.25,122.26,122.11,122.11,24701.0,110.8396,110.8487,110.7127,110.7127,24701.0
2016-08-08 15:00:00,122.12,122.13,122.03,122.08,23732.0,110.7218,110.7308,110.6402,110.6855,23732.0
2016-08-08 15:30:00,122.08,122.28,122.08,122.25,72936.0,110.6855,110.8668,110.6855,110.8396,72936.0
2016-08-09 09:30:00,122.26,122.9,122.06,122.9,33085.0,110.8487,111.429,110.6674,111.429,33085.0
2016-08-09 10:00:00,122.89,123.17,122.7,123.07,41634.0,111.4199,111.6738,111.2476,111.5831,41634.0
2016-08-09 10:30:00,123.06,123.44,123.04,123.24,38203.0,111.574,111.9186,111.5559,111.7372,38203.0
2016-08-09 11:00:00,123.23,123.36,123.11,123.16,21519.0,111.7282,111.846,111.6194,111.6647,21519.0
2016-08-09 11:30:00,123.15,123.16,122.96,123.0,22325.0,111.6556,111.6647,111.4834,111.5196,22325.0
2016-08-09 12:00:00,123.0,123.06,122.9,122.9,25871.0,111.5196,111.574,111.429,111.429,25871.0
2016-08-09 12:30:00,122.91,123.0,122.81,122.89,19592.0,111.438,111.5196,111.3474,111.4199,19592.0
2016-08-09 13:00:00,122.91,122.97,122.78,122.78,15078.0,111.438,111.4924,111.3202,111.3202,15078.0
2016-08-09 13:30:00,122.8,122.8,122.65,122.75,17966.0,111.3383,111.3383,111.2023,111.293,17966.0
2016-08-09 14:00:00,122.75,122.76,122.57,122.57,24167.0,111.293,111.302,111.1298,111.1298,24167.0
2016-08-09 14:30:00,122.59,122.66,122.5,122.63,30903.0,111.1479,111.2114,111.0663,111.1842,30903.0
2016-08-09 15:00:00,122.65,122.78,122.63,122.78,21295.0,111.2023,111.3202,111.1842,111.3202,21295.0
2016-08-09 15:30:00,122.79,122.84,122.72,122.79,72710.0,111.3292,111.3746,111.2658,111.3292,72710.0
2016-08-10 09:30:00,123.11,123.23,122.68,122.68,25451.0,111.6194,111.7282,111.2295,111.2295,25451.0
2016-08-10 10:00:00,122.72,122.93,122.55,122.56,33067.0,111.2658,111.4562,111.1116,111.1207,33067.0
2016-08-10 10:30:00,122.56,122.68,122.46,122.61,26257.0,111.1207,111.2295,111.03,111.166,26257.0
2016-08-10 11:00:00,122.61,122.82,122.4,122.51,20155.0,111.166,111.3564,110.9756,111.0754,20155.0
2016-08-10 11:30:00,122.48,122.59,122.38,122.47,20964.0,111.0482,111.1479,110.9575,111.0391,20964.0
2016-08-10 12:00:00,122.43,122.74,122.42,122.66,26513.0,111.0028,111.2839,110.9938,111.2114,26513.0
2016-08-10 12:30:00,122.67,122.97,122.67,122.96,20910.0,111.2204,111.4924,111.2204,111.4834,20910.0
2016-08-10 13:00:00,122.97,123.04,122.85,122.89,12278.0,111.4924,111.5559,111.3836,111.4199,12278.0
2016-08-10 13:30:00,122.86,122.91,122.78,122.85,20356.0,111.3927,111.438,111.3202,111.3836,20356.0
2016-08-10 14:00:00,122.84,122.91,122.73,122.75,31944.0,111.3746,111.438,111.2748,111.293,31944.0
2016-08-10 14:30:00,122.77,122.93,122.77,122.93,22413.0,111.3111,111.4562,111.3111,111.4562,22413.0
2016-08-10 15:00:00,122.94,123.11,122.85,122.95,33678.0,111.4652,111.6194,111.3836,111.4743,33678.0
2016-08-10 15:30:00,122.95,123.0,122.78,122.86,90730.0,111.4743,111.5196,111.3202,111.3927,90730.0
2016-08-11 09:30:00,122.94,123.01,122.68,122.76,19521.0,111.4652,111.5287,111.2295,111.302,19521.0
2016-08-11 10:00:00,122.73,123.12,122.73,123.06,18866.0,111.2748,111.6284,111.2748,111.574,18866.0
2016-08-11 10:30:00,123.02,123.25,122.99,123.19,19571.0,111.5378,111.7463,111.5106,111.6919,19571.0
2016-08-11 11:00:00,123.17,123.19,123.08,123.18,18957.0,111.6738,111.6919,111.5922,111.6828,18957.0
2016-08-11 11:30:00,123.17,123.3,123.11,123.13,16893.0,111.6738,111.7916,111.6194,111.6375,16893.0
2016-08-11 12:00:00,123.14,123.29,123.13,123.26,16262.0,111.6466,111.7826,111.6375,111.7554,16262.0
2016-08-11 12:30:00,123.27,123.29,123.1,123.12,15177.0,111.7644,111.7826,111.6103,111.6284,15177.0
2016-08-11 13:00:00,123.14,123.27,123.06,123.09,16827.0,111.6466,111.7644,111.574,111.6012,16827.0
2016-08-11 13:30:00,123.1,123.21,123.09,123.13,18444.0,111.6103,111.71,111.6012,111.6375,18444.0
2016-08-11 14:00:00,123.13,123.27,123.13,123.18,24449.0,111.6375,111.7644,111.6375,111.6828,24449.0
2016-08-11 14:30:00,123.14,123.25,122.98,123.04,24381.0,111.6466,111.7463,111.5015,111.5559,24381.0
2016-08-11 15:00:00,123.03,123.09,122.95,123.02,37467.0,111.5468,111.6012,111.4743,111.5378,37467.0
2016-08-11 15:30:00,123.02,123.27,123.01,123.15,65545.0,111.5378,111.7644,111.5287,111.6556,65545.0
2016-08-12 09:30:00,122.8,123.0,122.59,122.87,39147.0,111.3383,111.5196,111.1479,111.4018,39147.0
2016-08-12 10:00:00,122.87,123.05,122.85,122.91,25629.0,111.4018,111.565,111.3836,111.438,25629.0
2016-08-12 10:30:00,122.92,122.97,122.76,122.8,25965.0,111.4471,111.4924,111.302,111.3383,25965.0
2016-08-12 11:00:00,122.82,122.86,122.62,122.86,25519.0,111.3564,111.3927,111.1751,111.3927,25519.0
2016-08-12 11:30:00,122.87,122.9,122.54,122.54,16999.0,111.4018,111.429,111.1026,111.1026,16999.0
2016-08-12 12:00:00,122.51,122.55,122.27,122.36,31718.0,111.0754,111.1116,110.8578,110.9394,31718.0
2016-08-12 12:30:00,122.37,122.42,122.26,122.35,15728.0,110.9484,110.9938,110.8487,110.9303,15728.0
2016-08-12 13:00:00,122.36,122.36,122.18,122.21,19627.0,110.9394,110.9394,110.7762,110.8034,19627.0
2016-08-12 13:30:00,122.21,122.42,122.21,122.34,22213.0,110.8034,110.9938,110.8034,110.9212,22213.0
2016-08-12 14:00:00,122.35,122.42,122.29,122.37,24865.0,110.9303,110.9938,110.8759,110.9484,24865.0
2016-08-12 14:30:00,122.36,122.49,122.28,122.43,34008.0,110.9394,111.0572,110.8668,111.0028,34008.0
2016-08-12 15:00:00,122.43,122.44,122.27,122.32,34495.0,111.0028,111.0119,110.8578,110.9031,34495.0
2016-08-12 15:30:00,122.33,122.53,122.33,122.45,104367.0,110.9122,111.0935,110.9122,111.021,104367.0
2016-08-15 09:30:00,122.67,122.91,121.33,122.49,47357.0,111.2204,111.438,110.0055,111.0572,47357.0
2016-08-15 10:00:00,122.52,122.76,122.37,122.71,23755.0,111.0844,111.302,110.9484,111.2567,23755.0
2016-08-15 10:30:00,122.74,122.93,122.67,122.92,33044.0,111.2839,111.4562,111.2204,111.4471,33044.0
2016-08-15 11:00:00,122.92,122.96,122.76,122.95,27429.0,111.4471,111.4834,111.302,111.4743,27429.0
2016-08-15 11:30:00,122.96,122.98,122.69,122.76,24264.0,111.4834,111.5015,111.2386,111.302,24264.0
2016-08-15 12:00:00,122.76,122.87,122.75,122.86,20207.0,111.302,111.4018,111.293,111.3927,20207.0
2016-08-15 12:30:00,122.85,122.89,122.53,122.61,66008.0,111.3836,111.4199,111.0935,111.166,66008.0
2016-08-15 13:00:00,122.63,122.7,122.54,122.7,18143.0,111.1842,111.2476,111.1026,111.2476,18143.0
2016-08-15 13:30:00,122.71,122.82,122.64,122.81,33452.0,111.2567,111.3564,111.1932,111.3474,33452.0
2016-08-15 14:00:00,122.81,122.84,122.68,122.83,39195.0,111.3474,111.3746,111.2295,111.3655,39195.0
2016-08-15 14:30:00,122.85,122.89,122.72,122.74,30164.0,111.3836,111.4199,111.2658,111.2839,30164.0
2016-08-15 15:00:00,122.75,122.87,122.68,122.85,38883.0,111.293,111.4018,111.2295,111.3836,38883.0
2016-08-15 15:30:00,122.85,122.89,122.67,122.69,89435.0,111.3836,111.4199,111.2204,111.2386,89435.0
2016-08-16 09:30:00,122.55,122.96,122.36,122.63,56817.0,111.1116,111.4834,110.9394,111.1842,56817.0
2016-08-16 10:00:00,122.63,122.72,122.42,122.42,37239.0,111.1842,111.2658,110.9938,110.9938,37239.0
2016-08-16 10:30:00,122.41,122.55,122.34,122.46,29333.0,110.9847,111.1116,110.9212,111.03,29333.0
2016-08-16 11:00:00,122.48,122.66,122.45,122.57,30797.0,111.0482,111.2114,111.021,111.1298,30797.0
2016-08-16 11:30:00,122.58,122.59,122.44,122.54,23825.0,111.1388,111.1479,111.0119,111.1026,23825.0
2016-08-16 12:00:00,122.53,122.58,122.4,122.47,22170.0,111.0935,111.1388,110.9756,111.0391,22170.0
2016-08-16 12:30:00,122.47,122.5,122.3,122.42,21720.0,111.0391,111.0663,110.885,110.9938,21720.0
2016-08-16 13:00:00,122.39,122.43,122.23,122.3,20203.0,110.9666,111.0028,110.8215,110.885,20203.0
2016-08-16 13:30:00,122.29,122.32,122.26,122.26,22394.0,110.8759,110.9031,110.8487,110.8487,22394.0
2016-08-16 14:00:00,122.27,122.33,122.1,122.15,29836.0,110.8578,110.9122,110.7036,110.749,29836.0
2016-08-16 14:30:00,122.15,122.18,122.02,122.15,40872.0,110.749,110.7762,110.6311,110.749,40872.0
2016-08-16 15:00:00,122.14,122.19,122.1,122.18,38631.0,110.7399,110.7852,110.7036,110.7762,38631.0
2016-08-16 15:30:00,122.18,122.36,122.17,122.23,189709.0,110.7762,110.9394,110.7671,110.8215,189709.0
2016-08-17 09:30:00,122.36,122.58,122.04,122.24,77403.0,110.9394,111.1388,110.6492,110.8306,77403.0
2016-08-17 10:00:00,122.18,122.22,121.87,122.01,25479.0,110.7762,110.8124,110.4951,110.622,25479.0
2016-08-17 10:30:00,122.01,122.16,121.91,122.09,29280.0,110.622,110.758,110.5314,110.6946,29280.0
2016-08-17 11:00:00,122.08,122.16,121.72,121.75,31981.0,110.6855,110.758,110.3591,110.3863,31981.0
2016-08-17 11:30:00,121.72,121.82,121.55,121.76,24096.0,110.3591,110.4498,110.205,110.3954,24096.0
2016-08-17 12:00:00,121.77,122.13,121.77,122.09,17388.0,110.4044,110.7308,110.4044,110.6946,17388.0
2016-08-17 12:30:00,122.1,122.33,122.0,122.19,23040.0,110.7036,110.9122,110.613,110.7852,23040.0
2016-08-17 13:00:00,122.19,122.28,121.96,122.01,28795.0,110.7852,110.8668,110.5767,110.622,28795.0
2016-08-17 13:30:00,122.01,122.26,121.99,122.06,18937.0,110.622,110.8487,110.6039,110.6674,18937.0
2016-08-17 14:00:00,122.04,122.48,121.85,122.19,38791.0,110.6492,111.0482,110.477,110.7852,38791.0
2016-08-17 14:30:00,122.21,122.32,122.09,122.2,22296.0,110.8034,110.9031,110.6946,110.7943,22296.0
2016-08-17 15:00:00,122.2,122.3,122.13,122.25,35320.0,110.7943,110.885,110.7308,110.8396,35320.0
2016-08-17 15:30:00,122.26,122.37,122.21,122.26,72843.0,110.8487,110.9484,110.8034,110.8487,72843.0
2016-08-18 09:30:00,122.13,122.55,122.1,122.55,40287.0,110.7308,111.1116,110.7036,111.1116,40287.0
2016-08-18 10:00:00,122.54,122.63,122.21,122.29,36397.0,111.1026,111.1842,110.8034,110.8759,36397.0
2016-08-18 10:30:00,122.31,122.42,122.07,122.2,45121.0,110.894,110.9938,110.6764,110.7943,45121.0
2016-08-18 11:00:00,122.21,122.24,122.08,122.19,21191.0,110.8034,110.8306,110.6855,110.7852,21191.0
2016-08-18 11:30:00,122.18,122.65,122.16,122.28,21977.0,110.7762,111.2023,110.758,110.8668,21977.0
2016-08-18 12:00:00,122.28,122.31,122.14,122.15,11137.0,110.8668,110.894,110.7399,110.749,11137.0
2016-08-18 12:30:00,122.14,122.36,122.14,122.28,9886.0,110.7399,110.9394,110.7399,110.8668,9886.0
2016-08-18 13:00:00,122.29,122.34,122.13,122.24,13523.0,110.8759,110.9212,110.7308,110.8306,13523.0
2016-08-18 13:30:00,122.25,122.29,122.1,122.29,14324.0,110.8396,110.8759,110.7036,110.8759,14324.0
2016-08-18 14:00:00,122.29,122.35,122.25,122.3,22043.0,110.8759,110.9303,110.8396,110.885,22043.0
2016-08-18 14:30:00,122.3,122.49,122.2,122.46,24832.0,110.885,111.0572,110.7943,111.03,24832.0
2016-08-18 15:00:00,122.42,122.46,122.3,122.37,35933.0,110.9938,111.03,110.885,110.9484,35933.0
2016-08-18 15:30:00,122.38,122.4,122.3,122.4,91052.0,110.9575,110.9756,110.885,110.9756,91052.0
2016-08-19 09:30:00,122.09,122.14,121.56,122.04,116185.0,110.6946,110.7399,110.214,110.6492,116185.0
2016-08-19 10:00:00,122.04,122.47,121.98,122.37,39925.0,110.6492,111.0391,110.5948,110.9484,39925.0
2016-08-19 10:30:00,122.33,122.37,122.04,122.05,38961.0,110.9122,110.9484,110.6492,110.6583,38961.0
2016-08-19 11:00:00,122.06,122.45,122.0,122.44,69956.0,110.6674,111.021,110.613,111.0119,69956.0
2016-08-19 11:30:00,122.45,122.74,122.35,122.74,61107.0,111.021,111.2839,110.9303,111.2839,61107.0
2016-08-19 12:00:00,122.75,122.8,122.61,122.66,19292.0,111.293,111.3383,111.166,111.2114,19292.0
2016-08-19 12:30:00,122.65,122.69,122.38,122.42,17040.0,111.2023,111.2386,110.9575,110.9938,17040.0
2016-08-19 13:00:00,122.42,122.63,122.41,122.57,15165.0,110.9938,111.1842,110.9847,111.1298,15165.0
2016-08-19 13:30:00,122.58,122.7,122.52,122.57,20516.0,111.1388,111.2476,111.0844,111.1298,20516.0
2016-08-19 14:00:00,122.57,122.64,122.46,122.46,21680.0,111.1298,111.1932,111.03,111.03,21680.0
2016-08-19 14:30:00,122.48,122.64,122.47,122.6,30600.0,111.0482,111.1932,111.0391,111.157,30600.0
2016-08-19 15:00:00,122.61,122.94,122.6,122.88,32134.0,111.166,111.4652,111.157,111.4108,32134.0
2016-08-19 15:30:00,122.87,122.93,122.76,122.77,83097.0,111.4018,111.4562,111.302,111.3111,83097.0
2016-08-22 09:30:00,122.38,122.6,121.65,122.02,56907.0,110.9575,111.157,110.2956,110.6311,56907.0
2016-08-22 10:00:00,122.03,122.28,121.84,122.22,40125.0,110.6402,110.8668,110.4679,110.8124,40125.0
2016-08-22 10:30:00,122.24,122.3,122.11,122.2,34239.0,110.8306,110.885,110.7127,110.7943,34239.0
2016-08-22 11:00:00,122.2,122.27,121.79,121.8,39653.0,110.7943,110.8578,110.4226,110.4316,39653.0
2016-08-22 11:30:00,121.79,122.17,121.77,122.03,25957.0,110.4226,110.7671,110.4044,110.6402,25957.0
2016-08-22 12:00:00,122.03,122.3,122.03,122.17,19706.0,110.6402,110.885,110.6402,110.7671,19706.0
2016-08-22 12:30:00,122.17,122.24,121.95,121.95,28500.0,110.7671,110.8306,110.5676,110.5676,28500.0
2016-08-22 13:00:00,121.97,121.97,121.7,121.72,29367.0,110.5858,110.5858,110.341,110.3591,29367.0
2016-08-22 13:30:00,121.72,122.1,121.69,122.04,18198.0,110.3591,110.7036,110.3319,110.6492,18198.0
2016-08-22 14:00:00,122.07,122.15,121.9,121.9,27354.0,110.6764,110.749,110.5223,110.5223,27354.0
2016-08-22 14:30:00,121.89,122.1,121.89,122.04,22366.0,110.5132,110.7036,110.5132,110.6492,22366.0
2016-08-22 15:00:00,122.05,122.15,122.05,122.09,33069.0,110.6583,110.749,110.6583,110.6946,33069.0
2016-08-22 15:30:00,122.1,122.31,122.09,122.25,111860.0,110.7036,110.894,110.6946,110.8396,111860.0
2016-08-23 09:30:00,122.8,123.28,122.42,122.99,44224.0,111.3383,111.7735,110.9938,111.5106,44224.0
2016-08-23 10:00:00,123.04,123.04,122.52,122.74,32595.0,111.5559,111.5559,111.0844,111.2839,32595.0
2016-08-23 10:30:00,122.74,122.81,122.65,122.75,31810.0,111.2839,111.3474,111.2023,111.293,31810.0
2016-08-23 11:00:00,122.75,122.75,122.47,122.47,51625.0,111.293,111.293,111.0391,111.0391,51625.0
2016-08-23 11:30:00,122.47,122.66,122.35,122.63,19722.0,111.0391,111.2114,110.9303,111.1842,19722.0
2016-08-23 12:00:00,122.65,122.76,122.48,122.75,13966.0,111.2023,111.302,111.0482,111.293,13966.0
2016-08-23 12:30:00,122.77,122.86,122.73,122.8,14161.0,111.3111,111.3927,111.2748,111.3383,14161.0
2016-08-23 13:00:00,122.79,122.89,122.7,122.86,14367.0,111.3292,111.4199,111.2476,111.3927,14367.0
2016-08-23 13:30:00,122.85,122.9,122.77,122.88,15699.0,111.3836,111.429,111.3111,111.4108,15699.0
2016-08-23 14:00:00,122.87,122.91,122.76,122.87,24935.0,111.4018,111.438,111.302,111.4018,24935.0
2016-08-23 14:30:00,122.86,122.86,122.71,122.82,27530.0,111.3927,111.3927,111.2567,111.3564,27530.0
2016-08-23 15:00:00,122.82,122.97,122.82,122.88,33570.0,111.3564,111.4924,111.3564,111.4108,33570.0
2016-08-23 15:30:00,122.87,122.87,122.65,122.68,77598.0,111.4018,111.4018,111.2023,111.2295,77598.0
2016-08-24 09:30:00,122.37,122.37,121.78,122.12,49584.0,110.9484,110.9484,110.4135,110.7218,49584.0
2016-08-24 10:00:00,122.13,122.3,121.93,121.98,27431.0,110.7308,110.885,110.5495,110.5948,27431.0
2016-08-24 10:30:00,121.96,122.1,121.85,122.01,31627.0,110.5767,110.7036,110.477,110.622,31627.0
2016-08-24 11:00:00,122.03,122.07,121.84,121.99,34145.0,110.6402,110.6764,110.4679,110.6039,34145.0
2016-08-24 11:30:00,121.98,121.99,121.82,121.88,21866.0,110.5948,110.6039,110.4498,110.5042,21866.0
2016-08-24 12:00:00,121.89,122.04,121.88,121.9,25682.0,110.5132,110.6492,110.5042,110.5223,25682.0
2016-08-24 12:30:00,121.93,121.94,121.81,121.84,18168.0,110.5495,110.5586,110.4407,110.4679,18168.0
2016-08-24 13:00:00,121.84,121.86,121.74,121.76,16706.0,110.4679,110.486,110.3772,110.3954,16706.0
2016-08-24 13:30:00,121.75,121.78,121.67,121.72,25728.0,110.3863,110.4135,110.3138,110.3591,25728.0
2016-08-24 14:00:00,121.74,121.75,121.43,121.59,40139.0,110.3772,110.3863,110.0962,110.2412,40139.0
2016-08-24 14:30:00,121.61,121.81,121.57,121.81,32594.0,110.2594,110.4407,110.2231,110.4407,32594.0
2016-08-24 15:00:00,121.81,121.86,121.64,121.69,46129.0,110.4407,110.486,110.2866,110.3319,46129.0
2016-08-24 15:30:00,121.67,121.77,121.5,121.75,92932.0,110.3138,110.4044,110.1596,110.3863,92932.0
2016-08-25 09:30:00,121.8,122.3,121.3,122.25,31182.0,110.4316,110.885,109.9783,110.8396,31182.0
2016-08-25 10:00:00,122.23,122.56,122.2,122.56,48893.0,110.8215,111.1207,110.7943,111.1207,48893.0
2016-08-25 10:30:00,122.57,122.78,122.46,122.72,40590.0,111.1298,111.3202,111.03,111.2658,40590.0
2016-08-25 11:00:00,122.74,123.1,122.7,123.07,66691.0,111.2839,111.6103,111.2476,111.5831,66691.0
2016-08-25 11:30:00,123.06,123.27,122.91,122.94,37130.0,111.574,111.7644,111.438,111.4652,37130.0
2016-08-25 12:00:00,122.93,123.13,122.93,122.98,37386.0,111.4562,111.6375,111.4562,111.5015,37386.0
2016-08-25 12:30:00,122.97,123.11,122.95,123.05,35615.0,111.4924,111.6194,111.4743,111.565,35615.0
2016-08-25 13:00:00,123.04,123.06,122.79,122.93,26634.0,111.5559,111.574,111.3292,111.4562,26634.0
2016-08-25 13:30:00,122.92,122.94,122.75,122.84,35043.0,111.4471,111.4652,111.293,111.3746,35043.0
2016-08-25 14:00:00,122.83,122.88,122.62,122.82,31213.0,111.3655,111.4108,111.1751,111.3564,31213.0
2016-08-25 14:30:00,122.81,122.89,122.62,122.66,41891.0,111.3474,111.4199,111.1751,111.2114,41891.0
2016-08-25 15:00:00,122.65,122.78,122.61,122.73,57969.0,111.2023,111.3202,111.166,111.2748,57969.0
2016-08-25 15:30:00,122.72,122.8,122.58,122.8,130501.0,111.2658,111.3383,111.1388,111.3383,130501.0
2016-08-26 09:30:00,123.09,124.1,122.77,123.64,118329.0,111.6012,112.517,111.3111,112.0999,118329.0
2016-08-26 10:00:00,123.61,124.07,123.25,123.88,71544.0,112.0727,112.4898,111.7463,112.3175,71544.0
2016-08-26 10:30:00,123.92,124.11,123.72,123.95,56876.0,112.3538,112.526,112.1724,112.381,56876.0
2016-08-26 11:00:00,123.9,124.01,123.75,123.86,36420.0,112.3356,112.4354,112.1996,112.2994,36420.0
2016-08-26 11:30:00,123.86,123.88,123.15,123.29,51987.0,112.2994,112.3175,111.6556,111.7826,51987.0
2016-08-26 12:00:00,123.29,123.3,122.83,122.89,48949.0,111.7826,111.7916,111.3655,111.4199,48949.0
2016-08-26 12:30:00,122.89,123.09,122.81,122.96,18712.0,111.4199,111.6012,111.3474,111.4834,18712.0
2016-08-26 13:00:00,122.96,123.02,122.85,122.98,25883.0,111.4834,111.5378,111.3836,111.5015,25883.0
2016-08-26 13:30:00,122.96,123.07,122.9,122.99,26238.0,111.4834,111.5831,111.429,111.5106,26238.0
2016-08-26 14:00:00,122.95,123.08,122.62,122.66,43605.0,111.4743,111.5922,111.1751,111.2114,43605.0
2016-08-26 14:30:00,122.67,122.81,122.58,122.8,22668.0,111.2204,111.3474,111.1388,111.3383,22668.0
2016-08-26 15:00:00,122.82,123.17,122.8,123.09,51067.0,111.3564,111.6738,111.3383,111.6012,51067.0
2016-08-26 15:30:00,123.11,123.23,122.88,122.93,119008.0,111.6194,111.7282,111.4108,111.4562,119008.0
2016-08-29 09:30:00,123.01,123.96,122.53,123.66,36599.0,111.5287,112.39,111.0935,112.118,36599.0
2016-08-29 10:00:00,123.63,123.83,123.63,123.74,17456.0,112.0908,112.2722,112.0908,112.1906,17456.0
2016-08-29 10:30:00,123.76,123.99,123.64,123.96,56646.0,112.2087,112.4172,112.0999,112.39,56646.0
2016-08-29 11:00:00,123.96,124.05,123.9,123.97,45790.0,112.39,112.4716,112.3356,112.3991,45790.0
2016-08-29 11:30:00,123.97,124.16,123.83,123.83,47621.0,112.3991,112.5714,112.2722,112.2722,47621.0
2016-08-29 12:00:00,123.85,123.98,123.73,123.73,18319.0,112.2903,112.4082,112.1815,112.1815,18319.0
2016-08-29 12:30:00,123.73,123.9,123.73,123.81,16158.0,112.1815,112.3356,112.1815,112.254,16158.0
2016-08-29 13:00:00,123.8,123.9,123.76,123.84,21138.0,112.245,112.3356,112.2087,112.2812,21138.0
2016-08-29 13:30:00,123.84,123.9,123.76,123.76,17868.0,112.2812,112.3356,112.2087,112.2087,17868.0
2016-08-29 14:00:00,123.78,123.81,123.68,123.71,35862.0,112.2268,112.254,112.1362,112.1634,35862.0
2016-08-29 14:30:00,123.71,123.87,123.67,123.82,24722.0,112.1634,112.3084,112.1271,112.2631,24722.0
2016-08-29 15:00:00,123.82,123.96,123.76,123.94,75199.0,112.2631,112.39,112.2087,112.3719,75199.0
2016-08-29 15:30:00,123.94,123.96,123.86,123.91,75317.0,112.3719,112.39,112.2994,112.3447,75317.0
2016-08-30 09:30:00,124.09,124.23,123.44,123.68,54818.0,112.5079,112.6348,111.9186,112.1362,54818.0
2016-08-30 10:00:00,123.72,124.1,123.53,123.85,43704.0,112.1724,112.517,112.0002,112.2903,43704.0
2016-08-30 10:30:00,123.86,124.11,123.64,124.07,40101.0,112.2994,112.526,112.0999,112.4898,40101.0
2016-08-30 11:00:00,124.06,124.17,123.78,123.8,38986.0,112.4807,112.5804,112.2268,112.245,38986.0
2016-08-30 11:30:00,123.8,124.0,123.78,123.82,29546.0,112.245,112.4263,112.2268,112.2631,29546.0
2016-08-30 12:00:00,123.81,123.9,123.71,123.9,22992.0,112.254,112.3356,112.1634,112.3356,22992.0
2016-08-30 12:30:00,123.88,123.89,123.65,123.66,18384.0,112.3175,112.3266,112.109,112.118,18384.0
2016-08-30 13:00:00,123.63,123.74,123.56,123.63,19237.0,112.0908,112.1906,112.0274,112.0908,19237.0
2016-08-30 13:30:00,123.65,123.97,123.64,123.96,38552.0,112.109,112.3991,112.0999,112.39,38552.0
2016-08-30 14:00:00,123.93,123.93,123.64,123.83,51264.0,112.3628,112.3628,112.0999,112.2722,51264.0
2016-08-30 14:30:00,123.8,124.04,123.8,123.99,53196.0,112.245,112.4626,112.245,112.4172,53196.0
2016-08-30 15:00:00,123.98,124.09,123.92,123.97,59695.0,112.4082,112.5079,112.3538,112.3991,59695.0
2016-08-30 15:30:00,123.96,124.07,123.82,123.99,117193.0,112.39,112.4898,112.2631,112.4172,117193.0
2016-08-31 09:30:00,123.86,124.23,123.59,124.08,76609.0,112.2994,112.6348,112.0546,112.4988,76609.0
2016-08-31 10:00:00,124.05,124.07,123.52,123.77,39965.0,112.4716,112.4898,111.9911,112.2178,39965.0
2016-08-31 10:30:00,123.73,123.74,123.47,123.47,26912.0,112.1815,112.1906,111.9458,111.9458,26912.0
2016-08-31 11:00:00,123.47,123.53,123.25,123.36,20536.0,111.9458,112.0002,111.7463,111.846,20536.0
2016-08-31 11:30:00,123.37,123.4,123.06,123.07,30574.0,111.8551,111.8823,111.574,111.5831,30574.0
2016-08-31 12:00:00,123.0,123.0,122.75,122.78,22620.0,111.5196,111.5196,111.293,111.3202,22620.0
2016-08-31 12:30:00,122.76,122.91,122.69,122.8,19581.0,111.302,111.438,111.2386,111.3383,19581.0
2016-08-31 13:00:00,122.78,122.8,122.64,122.72,13906.0,111.3202,111.3383,111.1932,111.2658,13906.0
2016-08-31 13:30:00,122.73,122.89,122.69,122.72,23762.0,111.2748,111.4199,111.2386,111.2658,23762.0
2016-08-31 14:00:00,122.73,122.97,122.72,122.9,26814.0,111.2748,111.4924,111.2658,111.429,26814.0
2016-08-31 14:30:00,122.88,122.88,122.72,122.86,25515.0,111.4108,111.4108,111.2658,111.3927,25515.0
2016-08-31 15:00:00,122.87,123.11,122.87,123.05,40698.0,111.4018,111.6194,111.4018,111.565,40698.0
2016-08-31 15:30:00,123.05,123.25,123.0,123.06,119391.0,111.565,111.7463,111.5196,111.574,119391.0
2016-09-01 09:30:00,122.74,123.4,122.46,122.78,22277.0,111.2839,111.8823,111.03,111.3202,22277.0
2016-09-01 10:00:00,122.69,122.87,122.29,122.3,21533.0,111.2386,111.4018,110.8759,110.885,21533.0
2016-09-01 10:30:00,122.3,122.32,122.03,122.11,34384.0,110.885,110.9031,110.6402,110.7127,34384.0
2016-09-01 11:00:00,122.12,122.12,121.76,121.88,90846.0,110.7218,110.7218,110.3954,110.5042,90846.0
2016-09-01 11:30:00,121.87,121.95,121.75,121.8,43011.0,110.4951,110.5676,110.3863,110.4316,43011.0
2016-09-01 12:00:00,121.8,122.4,121.72,122.4,35261.0,110.4316,110.9756,110.3591,110.9756,35261.0
2016-09-01 12:30:00,122.42,122.75,122.42,122.66,83392.0,110.9938,111.293,110.9938,111.2114,83392.0
2016-09-01 13:00:00,122.66,122.95,122.66,122.88,31857.0,111.2114,111.4743,111.2114,111.4108,31857.0
2016-09-01 13:30:00,122.91,122.93,122.83,122.85,20007.0,111.438,111.4562,111.3655,111.3836,20007.0
2016-09-01 14:00:00,122.84,122.86,122.69,122.86,52888.0,111.3746,111.3927,111.2386,111.3927,52888.0
2016-09-01 14:30:00,122.84,122.95,122.76,122.83,64794.0,111.3746,111.4743,111.302,111.3655,64794.0
2016-09-01 15:00:00,122.84,122.95,122.65,122.83,47491.0,111.3746,111.4743,111.2023,111.3655,47491.0
2016-09-01 15:30:00,122.81,123.11,122.72,123.09,125580.0,111.3474,111.6194,111.2658,111.6012,125580.0
2016-09-02 09:30:00,123.41,124.24,123.41,123.78,55274.0,111.8914,112.6439,111.8914,112.2268,55274.0
2016-09-02 10:00:00,123.83,123.97,123.53,123.54,17976.0,112.2722,112.3991,112.0002,112.0092,17976.0
2016-09-02 10:30:00,123.54,123.64,123.43,123.44,32418.0,112.0092,112.0999,111.9095,111.9186,32418.0
2016-09-02 11:00:00,123.47,123.76,123.45,123.68,24627.0,111.9458,112.2087,111.9276,112.1362,24627.0
2016-09-02 11:30:00,123.67,123.78,123.4,123.67,48626.0,112.1271,112.2268,111.8823,112.1271,48626.0
2016-09-02 12:00:00,123.67,123.7,123.49,123.56,18900.0,112.1271,112.1543,111.9639,112.0274,18900.0
2016-09-02 12:30:00,123.55,123.65,123.55,123.6,13311.0,112.0183,112.109,112.0183,112.0636,13311.0
2016-09-02 13:00:00,123.56,123.57,123.44,123.47,12512.0,112.0274,112.0364,111.9186,111.9458,12512.0
2016-09-02 13:30:00,123.47,123.56,123.38,123.5,30247.0,111.9458,112.0274,111.8642,111.973,30247.0
2016-09-02 14:00:00,123.51,123.77,123.5,123.71,23215.0,111.982,112.2178,111.973,112.1634,23215.0
2016-09-02 14:30:00,123.72,123.84,123.66,123.82,19395.0,112.1724,112.2812,112.118,112.2631,19395.0
2016-09-02 15:00:00,123.82,123.99,123.82,123.94,21062.0,112.2631,112.4172,112.2631,112.3719,21062.0
2016-09-02 15:30:00,123.95,124.08,123.9,124.05,80927.0,112.381,112.4988,112.3356,112.4716,80927.0
2016-09-06 09:30:00,124.16,124.6,123.77,123.81,41114.0,112.5714,112.9703,112.2178,112.254,41114.0
2016-09-06 10:00:00,123.78,123.85,123.29,123.35,34970.0,112.2268,112.2903,111.7826,111.837,34970.0
2016-09-06 10:30:00,123.37,123.56,123.37,123.53,22630.0,111.8551,112.0274,111.8551,112.0002,22630.0
2016-09-06 11:00:00,123.51,123.84,123.51,123.78,37261.0,111.982,112.2812,111.982,112.2268,37261.0
2016-09-06 11:30:00,123.77,124.17,123.74,123.97,46644.0,112.2178,112.5804,112.1906,112.3991,46644.0
2016-09-06 12:00:00,124.0,124.01,123.62,123.62,28677.0,112.4263,112.4354,112.0818,112.0818,28677.0
2016-09-06 12:30:00,123.62,123.69,123.39,123.39,30382.0,112.0818,112.1452,111.8732,111.8732,30382.0
2016-09-06 13:00:00,123.4,123.52,123.3,123.5,32720.0,111.8823,111.9911,111.7916,111.973,32720.0
2016-09-06 13:30:00,123.5,123.64,123.36,123.36,22374.0,111.973,112.0999,111.846,111.846,22374.0
2016-09-06 14:00:00,123.36,123.42,123.32,123.37,22296.0,111.846,111.9004,111.8098,111.8551,22296.0
2016-09-06 14:30:00,123.38,123.4,123.31,123.35,24589.0,111.8642,111.8823,111.8007,111.837,24589.0
2016-09-06 15:00:00,123.36,123.55,123.35,123.51,36548.0,111.846,112.0183,111.837,111.982,36548.0
2016-09-06 15:30:00,123.52,123.71,123.46,123.7,100088.0,111.9911,112.1634,111.9367,112.1543,100088.0
2016-09-07 09:30:00,124.47,124.47,122.95,123.11,67995.0,112.8524,112.8524,111.4743,111.6194,67995.0
2016-09-07 10:00:00,123.11,123.11,122.94,123.02,33935.0,111.6194,111.6194,111.4652,111.5378,33935.0
2016-09-07 10:30:00,123.02,123.04,122.64,122.65,46064.0,111.5378,111.5559,111.1932,111.2023,46064.0
2016-09-07 11:00:00,122.64,122.66,122.26,122.4,29358.0,111.1932,111.2114,110.8487,110.9756,29358.0
2016-09-07 11:30:00,122.38,122.47,122.31,122.41,25252.0,110.9575,111.0391,110.894,110.9847,25252.0
2016-09-07 12:00:00,122.41,122.57,122.38,122.43,21933.0,110.9847,111.1298,110.9575,111.0028,21933.0
2016-09-07 12:30:00,122.43,122.73,122.42,122.71,24907.0,111.0028,111.2748,110.9938,111.2567,24907.0
2016-09-07 13:00:00,122.72,123.0,122.69,122.87,16592.0,111.2658,111.5196,111.2386,111.4018,16592.0
2016-09-07 13:30:00,122.87,122.88,122.63,122.72,28557.0,111.4018,111.4108,111.1842,111.2658,28557.0
2016-09-07 14:00:00,122.72,122.88,122.69,122.82,22101.0,111.2658,111.4108,111.2386,111.3564,22101.0
2016-09-07 14:30:00,122.82,122.91,122.8,122.81,31863.0,111.3564,111.438,111.3383,111.3474,31863.0
2016-09-07 15:00:00,122.8,122.85,122.71,122.71,32317.0,111.3383,111.3836,111.2567,111.2567,32317.0
2016-09-07 15:30:00,122.7,122.77,122.64,122.75,81696.0,111.2476,111.3111,111.1932,111.293,81696.0
2016-09-08 09:30:00,122.0,122.66,122.0,122.04,45745.0,110.613,111.2114,110.613,110.6492,45745.0
2016-09-08 10:00:00,121.99,122.54,121.99,122.46,28474.0,110.6039,111.1026,110.6039,111.03,28474.0
2016-09-08 10:30:00,122.45,122.52,122.13,122.17,27758.0,111.021,111.0844,110.7308,110.7671,27758.0
2016-09-08 11:00:00,122.18,122.57,122.17,122.32,29713.0,110.7762,111.1298,110.7671,110.9031,29713.0
2016-09-08 11:30:00,122.3,122.54,122.3,122.43,18150.0,110.885,111.1026,110.885,111.0028,18150.0
2016-09-08 12:00:00,122.41,122.47,122.31,122.35,16781.0,110.9847,111.0391,110.894,110.9303,16781.0
2016-09-08 12:30:00,122.39,122.54,122.33,122.51,12055.0,110.9666,111.1026,110.9122,111.0754,12055.0
2016-09-08 13:00:00,122.49,122.5,122.35,122.46,13875.0,111.0572,111.0663,110.9303,111.03,13875.0
2016-09-08 13:30:00,122.45,122.46,122.25,122.46,20269.0,111.021,111.03,110.8396,111.03,20269.0
2016-09-08 14:00:00,122.42,122.57,122.37,122.5,34931.0,110.9938,111.1298,110.9484,111.0663,34931.0
2016-09-08 14:30:00,122.47,122.57,122.37,122.5,16980.0,111.0391,111.1298,110.9484,111.0663,16980.0
2016-09-08 15:00:00,122.5,122.5,122.4,122.44,21475.0,111.0663,111.0663,110.9756,111.0119,21475.0
2016-09-08 15:30:00,122.44,122.55,122.36,122.36,58120.0,111.0119,111.1116,110.9394,110.9394,58120.0
2016-09-09 09:30:00,122.04,122.04,120.88,121.07,63582.0,110.6492,110.6492,109.5975,109.7698,63582.0
2016-09-09 10:00:00,121.01,121.17,120.88,120.99,27902.0,109.7154,109.8604,109.5975,109.6972,27902.0
2016-09-09 10:30:00,120.98,120.98,120.73,120.8,54838.0,109.6882,109.6882,109.4615,109.525,54838.0
2016-09-09 11:00:00,120.81,120.81,120.42,120.5,57292.0,109.534,109.534,109.1804,109.253,57292.0
2016-09-09 11:30:00,120.51,120.55,120.32,120.41,28671.0,109.262,109.2983,109.0898,109.1714,28671.0
2016-09-09 12:00:00,120.41,120.56,120.28,120.31,24811.0,109.1714,109.3074,109.0535,109.0807,24811.0
2016-09-09 12:30:00,120.28,120.29,120.01,120.15,39631.0,109.0535,109.0626,108.8087,108.9356,39631.0
2016-09-09 13:00:00,120.15,120.15,119.7,119.73,23441.0,108.9356,108.9356,108.5276,108.5548,23441.0
2016-09-09 13:30:00,119.73,119.73,119.39,119.54,26766.0,108.5548,108.5548,108.2466,108.3826,26766.0
2016-09-09 14:00:00,119.52,119.53,119.08,119.45,45663.0,108.3644,108.3735,107.9655,108.301,45663.0
2016-09-09 14:30:00,119.46,119.71,119.27,119.45,49390.0,108.31,108.5367,108.1378,108.301,49390.0
2016-09-09 15:00:00,119.46,119.49,119.14,119.26,54923.0,108.31,108.3372,108.0199,108.1287,54923.0
2016-09-09 15:30:00,119.27,119.32,118.67,118.68,223734.0,108.1378,108.1831,107.5938,107.6028,223734.0
2016-09-12 09:30:00,118.33,119.45,118.2,119.23,68093.0,107.2855,108.301,107.1676,108.1015,68093.0
2016-09-12 10:00:00,119.2,119.24,118.78,119.06,47642.0,108.0743,108.1106,107.6935,107.9474,47642.0
2016-09-12 10:30:00,119.07,119.13,118.84,119.08,36463.0,107.9564,108.0108,107.7479,107.9655,36463.0
2016-09-12 11:00:00,119.09,119.16,118.89,119.14,51017.0,107.9746,108.038,107.7932,108.0199,51017.0
2016-09-12 11:30:00,119.14,119.32,119.05,119.16,29345.0,108.0199,108.1831,107.9383,108.038,29345.0
2016-09-12 12:00:00,119.2,119.2,118.77,118.94,43122.0,108.0743,108.0743,107.6844,107.8386,43122.0
2016-09-12 12:30:00,118.96,119.29,118.96,119.26,25550.0,107.8567,108.1559,107.8567,108.1287,25550.0
2016-09-12 13:00:00,119.29,119.67,119.12,119.14,50014.0,108.1559,108.5004,108.0018,108.0199,50014.0
2016-09-12 13:30:00,119.15,119.7,119.03,119.66,32645.0,108.029,108.5276,107.9202,108.4914,32645.0
2016-09-12 14:00:00,119.67,120.16,119.62,120.04,53401.0,108.5004,108.9447,108.4551,108.8359,53401.0
2016-09-12 14:30:00,120.06,120.44,119.98,120.08,59284.0,108.854,109.1986,108.7815,108.8722,59284.0
2016-09-12 15:00:00,120.11,120.16,119.82,119.97,49083.0,108.8994,108.9447,108.6364,108.7724,49083.0
2016-09-12 15:30:00,119.98,120.18,119.94,120.06,117249.0,108.7815,108.9628,108.7452,108.854,117249.0
2016-09-13 09:30:00,119.5,120.14,118.63,118.97,54190.0,108.3463,108.9266,107.5575,107.8658,54190.0
2016-09-13 10:00:00,118.98,119.08,118.5,118.51,40689.0,107.8748,107.9655,107.4396,107.4487,40689.0
2016-09-13 10:30:00,118.5,118.95,118.34,118.37,36728.0,107.4396,107.8476,107.2946,107.3218,36728.0
2016-09-13 11:00:00,118.32,118.36,118.02,118.06,39189.0,107.2764,107.3127,107.0044,107.0407,39189.0
2016-09-13 11:30:00,118.06,118.13,117.86,117.96,39489.0,107.0407,107.1042,106.8594,106.95,39489.0
2016-09-13 12:00:00,118.01,118.05,117.58,117.63,63499.0,106.9954,107.0316,106.6055,106.6508,63499.0
2016-09-13 12:30:00,117.61,117.74,117.47,117.53,52996.0,106.6327,106.7506,106.5058,106.5602,52996.0
2016-09-13 13:00:00,117.52,117.99,117.29,117.87,80293.0,106.5511,106.9772,106.3426,106.8684,80293.0
2016-09-13 13:30:00,117.92,118.0,117.51,117.67,49878.0,106.9138,106.9863,106.542,106.6871,49878.0
2016-09-13 14:00:00,117.6,117.72,117.42,117.45,34711.0,106.6236,106.7324,106.4604,106.4876,34711.0
2016-09-13 14:30:00,117.42,117.74,117.31,117.37,41135.0,106.4604,106.7506,106.3607,106.4151,41135.0
2016-09-13 15:00:00,117.33,117.66,117.17,117.6,47624.0,106.3788,106.678,106.2338,106.6236,47624.0
2016-09-13 15:30:00,117.61,117.92,117.4,117.55,167494.0,106.6327,106.9138,106.4423,106.5783,167494.0
2016-09-14 09:30:00,117.53,118.15,117.09,117.37,38915.0,106.5602,107.1223,106.1612,106.4151,38915.0
2016-09-14 10:00:00,117.41,117.86,117.4,117.7,35744.0,106.4514,106.8594,106.4423,106.7143,35744.0
2016-09-14 10:30:00,117.73,117.98,117.48,117.6,43137.0,106.7415,106.9682,106.5148,106.6236,43137.0
2016-09-14 11:00:00,117.59,117.75,117.43,117.65,35756.0,106.6146,106.7596,106.4695,106.669,35756.0
2016-09-14 11:30:00,117.61,117.67,117.39,117.6,27715.0,106.6327,106.6871,106.4332,106.6236,27715.0
2016-09-14 12:00:00,117.61,117.65,117.44,117.52,30684.0,106.6327,106.669,106.4786,106.5511,30684.0
2016-09-14 12:30:00,117.51,117.62,117.31,117.31,21490.0,106.542,106.6418,106.3607,106.3607,21490.0
2016-09-14 13:00:00,117.29,117.56,117.25,117.52,42378.0,106.3426,106.5874,106.3063,106.5511,42378.0
2016-09-14 13:30:00,117.5,117.58,117.22,117.24,26008.0,106.533,106.6055,106.2791,106.2972,26008.0
2016-09-14 14:00:00,117.24,117.35,116.88,117.28,67861.0,106.2972,106.397,105.9708,106.3335,67861.0
2016-09-14 14:30:00,117.21,117.66,117.21,117.56,51777.0,106.27,106.678,106.27,106.5874,51777.0
2016-09-14 15:00:00,117.56,117.57,117.22,117.22,82008.0,106.5874,106.5964,106.2791,106.2791,82008.0
2016-09-14 15:30:00,117.25,117.64,117.23,117.56,173824.0,106.3063,106.6599,106.2882,106.5874,173824.0
2016-09-15 09:30:00,117.3,117.72,117.02,117.4,30948.0,106.3516,106.7324,106.0978,106.4423,30948.0
2016-09-15 10:00:00,117.42,117.82,117.33,117.53,18634.0,106.4604,106.8231,106.3788,106.5602,18634.0
2016-09-15 10:30:00,117.53,117.75,117.42,117.71,24383.0,106.5602,106.7596,106.4604,106.7234,24383.0
2016-09-15 11:00:00,117.72,117.95,117.66,117.92,29773.0,106.7324,106.941,106.678,106.9138,29773.0
2016-09-15 11:30:00,117.96,118.02,117.77,117.8,73013.0,106.95,107.0044,106.7778,106.805,73013.0
2016-09-15 12:00:00,117.8,117.86,117.7,117.71,21049.0,106.805,106.8594,106.7143,106.7234,21049.0
2016-09-15 12:30:00,117.73,117.73,117.52,117.65,18467.0,106.7415,106.7415,106.5511,106.669,18467.0
2016-09-15 13:00:00,117.66,117.81,117.62,117.74,21072.0,106.678,106.814,106.6418,106.7506,21072.0
2016-09-15 13:30:00,117.75,118.04,117.75,118.04,28087.0,106.7596,107.0226,106.7596,107.0226,28087.0
2016-09-15 14:00:00,118.06,118.43,118.02,118.38,30337.0,107.0407,107.3762,107.0044,107.3308,30337.0
2016-09-15 14:30:00,118.41,118.42,118.29,118.3,21236.0,107.358,107.3671,107.2492,107.2583,21236.0
2016-09-15 15:00:00,118.31,118.4,118.03,118.16,32751.0,107.2674,107.349,107.0135,107.1314,32751.0
2016-09-15 15:30:00,118.17,118.28,118.03,118.09,78721.0,107.1404,107.2402,107.0135,107.0679,78721.0
2016-09-16 09:30:00,117.39,117.59,116.76,117.07,242063.0,106.7507,106.9326,106.1778,106.4597,242063.0
2016-09-16 10:00:00,117.12,117.12,116.66,116.73,26143.0,106.5052,106.5052,106.0869,106.1506,26143.0
2016-09-16 10:30:00,116.75,117.07,116.68,116.87,21088.0,106.1687,106.4597,106.1051,106.2779,21088.0
2016-09-16 11:00:00,116.88,116.9,116.67,116.79,20837.0,106.287,106.3051,106.096,106.2051,20837.0
2016-09-16 11:30:00,116.83,117.01,116.77,116.9,22875.0,106.2415,106.4052,106.1869,106.3051,22875.0
2016-09-16 12:00:00,116.91,117.07,116.9,116.97,23184.0,106.3142,106.4597,106.3051,106.3688,23184.0
2016-09-16 12:30:00,116.97,116.99,116.83,116.83,12980.0,106.3688,106.387,106.2415,106.2415,12980.0
2016-09-16 13:00:00,116.82,117.01,116.81,116.93,20976.0,106.2324,106.4052,106.2233,106.3324,20976.0
2016-09-16 13:30:00,116.88,116.94,116.68,116.94,26308.0,106.287,106.3415,106.1051,106.3415,26308.0
2016-09-16 14:00:00,116.93,117.07,116.87,117.05,22305.0,106.3324,106.4597,106.2779,106.4416,22305.0
2016-09-16 14:30:00,117.06,117.19,117.02,117.04,16662.0,106.4506,106.5689,106.4143,106.4325,16662.0
2016-09-16 15:00:00,117.03,117.16,117.01,117.15,20554.0,106.4234,106.5416,106.4052,106.5325,20554.0
2016-09-16 15:30:00,117.15,117.47,117.15,117.32,141955.0,106.5325,106.8235,106.5325,106.6871,141955.0
2016-09-19 09:30:00,118.01,118.4,118.01,118.2,34361.0,107.3145,107.6692,107.3145,107.4873,34361.0
2016-09-19 10:00:00,118.22,118.25,117.89,117.92,18641.0,107.5055,107.5328,107.2054,107.2327,18641.0
2016-09-19 10:30:00,117.91,117.99,117.8,117.99,19591.0,107.2236,107.2964,107.1236,107.2964,19591.0
2016-09-19 11:00:00,117.99,118.08,117.87,117.9,20379.0,107.2964,107.3782,107.1872,107.2145,20379.0
2016-09-19 11:30:00,117.9,118.07,117.87,118.05,17167.0,107.2145,107.3691,107.1872,107.3509,17167.0
2016-09-19 12:00:00,118.06,118.07,117.62,117.71,20834.0,107.36,107.3691,106.9599,107.0417,20834.0
2016-09-19 12:30:00,117.68,117.76,117.62,117.66,23460.0,107.0145,107.0872,106.9599,106.9963,23460.0
2016-09-19 13:00:00,117.65,117.71,117.53,117.53,29610.0,106.9872,107.0417,106.8781,106.8781,29610.0
2016-09-19 13:30:00,117.54,117.59,117.31,117.58,20162.0,106.8871,106.9326,106.678,106.9235,20162.0
2016-09-19 14:00:00,117.58,117.73,117.57,117.71,24120.0,106.9235,107.0599,106.9144,107.0417,24120.0
2016-09-19 14:30:00,117.71,117.93,117.7,117.9,21074.0,107.0417,107.2418,107.0326,107.2145,21074.0
2016-09-19 15:00:00,117.89,117.9,117.6,117.68,46647.0,107.2054,107.2145,106.9417,107.0145,46647.0
2016-09-19 15:30:00,117.69,117.79,117.53,117.63,127472.0,107.0236,107.1145,106.8781,106.969,127472.0
2016-09-20 09:30:00,117.97,118.22,117.56,117.57,45945.0,107.2782,107.5055,106.9053,106.9144,45945.0
2016-09-20 10:00:00,117.58,117.62,117.3,117.33,33946.0,106.9235,106.9599,106.6689,106.6962,33946.0
2016-09-20 10:30:00,117.32,117.5,117.25,117.35,34471.0,106.6871,106.8508,106.6234,106.7144,34471.0
2016-09-20 11:00:00,117.35,117.66,117.34,117.38,26530.0,106.7144,106.9963,106.7053,106.7416,26530.0
2016-09-20 11:30:00,117.41,117.52,117.33,117.36,22964.0,106.7689,106.869,106.6962,106.7235,22964.0
2016-09-20 12:00:00,117.37,117.51,117.35,117.49,15229.0,106.7326,106.8599,106.7144,106.8417,15229.0
2016-09-20 12:30:00,117.5,117.5,117.24,117.27,26779.0,106.8508,106.8508,106.6143,106.6416,26779.0
2016-09-20 13:00:00,117.27,117.46,117.15,117.4,23547.0,106.6416,106.8144,106.5325,106.7598,23547.0
2016-09-20 13:30:00,117.4,117.58,117.29,117.52,25699.0,106.7598,106.9235,106.6598,106.869,25699.0
2016-09-20 14:00:00,117.5,117.52,117.34,117.5,35887.0,106.8508,106.869,106.7053,106.8508,35887.0
2016-09-20 14:30:00,117.48,117.57,117.41,117.51,39933.0,106.8326,106.9144,106.7689,106.8599,39933.0
2016-09-20 15:00:00,117.51,117.61,117.36,117.56,58512.0,106.8599,106.9508,106.7235,106.9053,58512.0
2016-09-20 15:30:00,117.58,117.58,117.26,117.26,174636.0,106.9235,106.9235,106.6325,106.6325,174636.0
2016-09-21 09:30:00,117.75,118.25,117.52,117.65,26890.0,107.0781,107.5328,106.869,106.9872,26890.0
2016-09-21 10:00:00,117.66,117.74,117.35,117.39,21152.0,106.9963,107.069,106.7144,106.7507,21152.0
2016-09-21 10:30:00,117.39,117.62,117.22,117.22,34389.0,106.7507,106.9599,106.5961,106.5961,34389.0
2016-09-21 11:00:00,117.22,117.54,117.2,117.5,43428.0,106.5961,106.8871,106.578,106.8508,43428.0
2016-09-21 11:30:00,117.49,117.5,117.3,117.42,19682.0,106.8417,106.8508,106.6689,106.778,19682.0
2016-09-21 12:00:00,117.4,117.44,117.09,117.14,17251.0,106.7598,106.7962,106.4779,106.5234,17251.0
2016-09-21 12:30:00,117.12,117.18,117.01,117.18,21910.0,106.5052,106.5598,106.4052,106.5598,21910.0
2016-09-21 13:00:00,117.18,117.27,117.06,117.07,22505.0,106.5598,106.6416,106.4506,106.4597,22505.0
2016-09-21 13:30:00,117.07,117.3,117.05,117.22,20382.0,106.4597,106.6689,106.4416,106.5961,20382.0
2016-09-21 14:00:00,117.21,117.83,117.15,117.31,41447.0,106.5871,107.1509,106.5325,106.678,41447.0
2016-09-21 14:30:00,117.3,117.91,117.28,117.89,32098.0,106.6689,107.2236,106.6507,107.2054,32098.0
2016-09-21 15:00:00,117.9,118.1,117.78,118.06,42424.0,107.2145,107.3964,107.1054,107.36,42424.0
2016-09-21 15:30:00,118.08,118.57,118.08,118.48,175573.0,107.3782,107.8238,107.3782,107.742,175573.0
2016-09-22 09:30:00,119.33,119.73,119.23,119.24,40362.0,108.5149,108.8787,108.424,108.4331,40362.0
2016-09-22 10:00:00,119.17,119.3,118.86,119.02,14289.0,108.3694,108.4876,108.0875,108.233,14289.0
2016-09-22 10:30:00,119.01,119.18,118.96,118.96,17285.0,108.2239,108.3785,108.1784,108.1784,17285.0
2016-09-22 11:00:00,118.94,119.14,118.84,119.07,40058.0,108.1603,108.3421,108.0693,108.2785,40058.0
2016-09-22 11:30:00,119.1,119.18,119.02,119.07,24904.0,108.3058,108.3785,108.233,108.2785,24904.0
2016-09-22 12:00:00,119.09,119.2,118.95,119.12,12338.0,108.2967,108.3967,108.1694,108.3239,12338.0
2016-09-22 12:30:00,119.11,119.22,119.0,119.22,12440.0,108.3149,108.4149,108.2148,108.4149,12440.0
2016-09-22 13:00:00,119.26,119.36,119.16,119.19,18485.0,108.4513,108.5422,108.3603,108.3876,18485.0
2016-09-22 13:30:00,119.21,119.33,119.21,119.29,11019.0,108.4058,108.5149,108.4058,108.4785,11019.0
2016-09-22 14:00:00,119.3,119.35,118.85,119.0,66500.0,108.4876,108.5331,108.0784,108.2148,66500.0
2016-09-22 14:30:00,118.98,119.19,118.88,119.18,21195.0,108.1966,108.3876,108.1057,108.3785,21195.0
2016-09-22 15:00:00,119.15,119.29,119.12,119.17,44937.0,108.3512,108.4785,108.3239,108.3694,44937.0
2016-09-22 15:30:00,119.17,119.27,119.08,119.14,96037.0,108.3694,108.4604,108.2876,108.3421,96037.0
2016-09-23 09:30:00,118.89,119.45,118.52,118.54,64237.0,108.1148,108.624,107.7783,107.7965,64237.0
2016-09-23 10:00:00,118.52,118.81,118.52,118.64,36259.0,107.7783,108.042,107.7783,107.8875,36259.0
2016-09-23 10:30:00,118.64,118.65,118.32,118.35,34335.0,107.8875,107.8965,107.5965,107.6237,34335.0
2016-09-23 11:00:00,118.35,119.03,118.35,118.93,71373.0,107.6237,108.2421,107.6237,108.1512,71373.0
2016-09-23 11:30:00,118.92,119.12,118.91,119.02,100111.0,108.1421,108.3239,108.133,108.233,100111.0
2016-09-23 12:00:00,119.02,119.24,118.93,119.16,158338.0,108.233,108.4331,108.1512,108.3603,158338.0
2016-09-23 12:30:00,119.16,119.27,119.0,119.17,71576.0,108.3603,108.4604,108.2148,108.3694,71576.0
2016-09-23 13:00:00,119.17,119.19,118.98,119.05,24962.0,108.3694,108.3876,108.1966,108.2603,24962.0
2016-09-23 13:30:00,119.05,119.14,118.93,119.01,64858.0,108.2603,108.3421,108.1512,108.2239,64858.0
2016-09-23 14:00:00,119.0,119.16,118.95,119.11,43736.0,108.2148,108.3603,108.1694,108.3149,43736.0
2016-09-23 14:30:00,119.1,119.31,119.06,119.22,40125.0,108.3058,108.4967,108.2694,108.4149,40125.0
2016-09-23 15:00:00,119.22,119.33,119.17,119.24,49605.0,108.4149,108.5149,108.3694,108.4331,49605.0
2016-09-23 15:30:00,119.25,119.44,119.04,119.04,98897.0,108.4422,108.6149,108.2512,108.2512,98897.0
2016-09-26 09:30:00,119.35,119.35,118.38,118.99,55000.0,108.5331,108.5331,107.651,108.2057,55000.0
2016-09-26 10:00:00,118.96,119.26,118.96,119.16,29662.0,108.1784,108.4513,108.1784,108.3603,29662.0
2016-09-26 10:30:00,119.14,119.46,119.01,119.43,41992.0,108.3421,108.6331,108.2239,108.6059,41992.0
2016-09-26 11:00:00,119.42,119.52,119.27,119.35,25678.0,108.5968,108.6877,108.4604,108.5331,25678.0
2016-09-26 11:30:00,119.36,119.36,119.1,119.22,55939.0,108.5422,108.5422,108.3058,108.4149,55939.0
2016-09-26 12:00:00,119.23,119.3,119.12,119.29,15817.0,108.424,108.4876,108.3239,108.4785,15817.0
2016-09-26 12:30:00,119.29,119.5,119.26,119.26,37935.0,108.4785,108.6695,108.4513,108.4513,37935.0
2016-09-26 13:00:00,119.29,119.31,119.01,119.01,31747.0,108.4785,108.4967,108.2239,108.2239,31747.0
2016-09-26 13:30:00,119.04,119.05,118.89,118.92,32397.0,108.2512,108.2603,108.1148,108.1421,32397.0
2016-09-26 14:00:00,118.97,119.1,118.92,119.02,34335.0,108.1875,108.3058,108.1421,108.233,34335.0
2016-09-26 14:30:00,119.06,119.1,118.76,119.03,60871.0,108.2694,108.3058,107.9966,108.2421,60871.0
2016-09-26 15:00:00,119.06,119.22,119.01,119.13,31377.0,108.2694,108.4149,108.2239,108.333,31377.0
2016-09-26 15:30:00,119.14,119.25,118.79,118.97,141754.0,108.3421,108.4422,108.0239,108.1875,141754.0
2016-09-27 09:30:00,118.67,119.46,118.46,119.46,47648.0,107.9147,108.6331,107.7238,108.6331,47648.0
2016-09-27 10:00:00,119.43,119.63,119.36,119.43,43451.0,108.6059,108.7877,108.5422,108.6059,43451.0
2016-09-27 10:30:00,119.44,119.47,119.18,119.19,42087.0,108.6149,108.6422,108.3785,108.3876,42087.0
2016-09-27 11:00:00,119.19,119.54,119.12,119.5,71514.0,108.3876,108.7059,108.3239,108.6695,71514.0
2016-09-27 11:30:00,119.47,119.72,119.4,119.62,30483.0,108.6422,108.8696,108.5786,108.7786,30483.0
2016-09-27 12:00:00,119.62,119.92,119.54,119.79,45200.0,108.7786,109.0514,108.7059,108.9332,45200.0
2016-09-27 12:30:00,119.8,119.98,119.8,119.9,28527.0,108.9423,109.106,108.9423,109.0333,28527.0
2016-09-27 13:00:00,119.9,119.98,119.78,119.92,34509.0,109.0333,109.106,108.9241,109.0514,34509.0
2016-09-27 13:30:00,119.94,119.97,119.65,119.7,24512.0,109.0696,109.0969,108.8059,108.8514,24512.0
2016-09-27 14:00:00,119.71,119.78,119.58,119.66,35399.0,108.8605,108.9241,108.7423,108.815,35399.0
2016-09-27 14:30:00,119.63,119.75,119.61,119.69,34308.0,108.7877,108.8968,108.7695,108.8423,34308.0
2016-09-27 15:00:00,119.7,119.88,119.65,119.87,67990.0,108.8514,109.0151,108.8059,109.006,67990.0
2016-09-27 15:30:00,119.84,120.0,119.78,119.94,117616.0,108.9787,109.1242,108.9241,109.0696,117616.0
2016-09-28 09:30:00,120.45,120.45,119.98,120.23,66342.0,109.5334,109.5334,109.106,109.3333,66342.0
2016-09-28 10:00:00,120.23,120.34,119.97,120.13,49552.0,109.3333,109.4334,109.0969,109.2424,49552.0
2016-09-28 10:30:00,120.16,120.22,119.97,120.08,36115.0,109.2697,109.3243,109.0969,109.1969,36115.0
2016-09-28 11:00:00,120.08,120.17,119.98,120.13,47122.0,109.1969,109.2788,109.106,109.2424,47122.0
2016-09-28 11:30:00,120.09,120.21,120.04,120.21,28148.0,109.206,109.3152,109.1606,109.3152,28148.0
2016-09-28 12:00:00,120.21,120.34,120.09,120.24,18272.0,109.3152,109.4334,109.206,109.3424,18272.0
2016-09-28 12:30:00,120.24,120.35,120.16,120.21,16120.0,109.3424,109.4425,109.2697,109.3152,16120.0
2016-09-28 13:00:00,120.21,120.28,120.15,120.28,28268.0,109.3152,109.3788,109.2606,109.3788,28268.0
2016-09-28 13:30:00,120.28,120.54,120.28,120.5,24001.0,109.3788,109.6152,109.3788,109.5789,24001.0
2016-09-28 14:00:00,120.5,121.24,120.42,121.16,59322.0,109.5789,110.2518,109.5061,110.1791,59322.0
2016-09-28 14:30:00,121.16,121.44,121.16,121.24,79094.0,110.1791,110.4337,110.1791,110.2518,79094.0
2016-09-28 15:00:00,121.23,121.23,121.0,121.02,63821.0,110.2427,110.2427,110.0336,110.0517,63821.0
2016-09-28 15:30:00,121.02,121.41,120.99,121.31,168676.0,110.0517,110.4064,110.0245,110.3155,168676.0
2016-09-29 09:30:00,121.06,121.8,120.81,121.46,62037.0,110.0881,110.7611,109.8608,110.4519,62037.0
2016-09-29 10:00:00,121.45,121.66,121.3,121.62,32660.0,110.4428,110.6337,110.3064,110.5974,32660.0
2016-09-29 10:30:00,121.61,121.73,121.34,121.34,28717.0,110.5883,110.6974,110.3427,110.3427,28717.0
2016-09-29 11:00:00,121.34,121.34,121.09,121.34,59670.0,110.3427,110.3427,110.1154,110.3427,59670.0
2016-09-29 11:30:00,121.33,121.63,121.29,121.63,54574.0,110.3337,110.6065,110.2973,110.6065,54574.0
2016-09-29 12:00:00,121.64,121.78,121.55,121.55,23540.0,110.6156,110.7429,110.5337,110.5337,23540.0
2016-09-29 12:30:00,121.55,121.56,120.73,120.78,34260.0,110.5337,110.5428,109.788,109.8335,34260.0
2016-09-29 13:00:00,120.79,121.01,120.63,120.78,51400.0,109.8426,110.0427,109.6971,109.8335,51400.0
2016-09-29 13:30:00,120.79,120.92,120.42,120.47,24243.0,109.8426,109.9608,109.5061,109.5516,24243.0
2016-09-29 14:00:00,120.5,121.18,120.41,121.18,42325.0,109.5789,110.1972,109.497,110.1972,42325.0
2016-09-29 14:30:00,121.13,121.26,121.06,121.11,19929.0,110.1518,110.27,110.0881,110.1336,19929.0
2016-09-29 15:00:00,121.03,121.13,120.77,121.04,43905.0,110.0608,110.1518,109.8244,110.0699,43905.0
2016-09-29 15:30:00,121.04,121.13,120.73,120.74,84542.0,110.0699,110.1518,109.788,109.7971,84542.0
2016-09-30 09:30:00,120.83,121.4,120.7,121.13,51643.0,109.879,110.3973,109.7607,110.1518,51643.0
2016-09-30 10:00:00,121.09,121.56,121.09,121.46,34594.0,110.1154,110.5428,110.1154,110.4519,34594.0
2016-09-30 10:30:00,121.52,121.52,121.07,121.29,22890.0,110.5064,110.5064,110.0972,110.2973,22890.0
2016-09-30 11:00:00,121.31,121.82,121.27,121.74,24843.0,110.3155,110.7792,110.2791,110.7065,24843.0
2016-09-30 11:30:00,121.67,121.72,121.5,121.62,16478.0,110.6428,110.6883,110.4882,110.5974,16478.0
2016-09-30 12:00:00,121.6,121.8,121.53,121.79,17640.0,110.5792,110.7611,110.5155,110.752,17640.0
2016-09-30 12:30:00,121.76,121.88,121.72,121.73,16425.0,110.7247,110.8338,110.6883,110.6974,16425.0
2016-09-30 13:00:00,121.7,121.72,121.47,121.5,26962.0,110.6701,110.6883,110.461,110.4882,26962.0
2016-09-30 13:30:00,121.47,121.87,121.47,121.87,44186.0,110.461,110.8247,110.461,110.8247,44186.0
2016-09-30 14:00:00,121.84,122.06,121.82,122.04,58115.0,110.7974,110.9975,110.7792,110.9793,58115.0
2016-09-30 14:30:00,122.03,122.07,121.83,121.87,26328.0,110.9702,111.0066,110.7883,110.8247,26328.0
2016-09-30 15:00:00,121.87,122.05,121.86,121.89,40651.0,110.8247,110.9884,110.8156,110.8429,40651.0
2016-09-30 15:30:00,121.88,122.02,121.67,121.68,208562.0,110.8338,110.9611,110.6428,110.6519,208562.0
2016-10-03 09:30:00,121.55,121.74,121.22,121.31,48321.0,110.5337,110.7065,110.2336,110.3155,48321.0
2016-10-03 10:00:00,121.32,121.68,120.81,120.88,51650.0,110.3246,110.6519,109.8608,109.9244,51650.0
2016-10-03 10:30:00,120.88,121.52,120.87,121.43,40099.0,109.9244,110.5064,109.9153,110.4246,40099.0
2016-10-03 11:00:00,121.41,121.46,121.21,121.33,34888.0,110.4064,110.4519,110.2245,110.3337,34888.0
2016-10-03 11:30:00,121.32,121.38,121.26,121.35,26244.0,110.3246,110.3791,110.27,110.3518,26244.0
2016-10-03 12:00:00,121.32,121.45,121.31,121.42,25101.0,110.3246,110.4428,110.3155,110.4155,25101.0
2016-10-03 12:30:00,121.4,121.5,121.3,121.42,21520.0,110.3973,110.4882,110.3064,110.4155,21520.0
2016-10-03 13:00:00,121.42,121.48,121.26,121.43,38893.0,110.4155,110.4701,110.27,110.4246,38893.0
2016-10-03 13:30:00,121.42,121.57,121.27,121.43,22163.0,110.4155,110.5519,110.2791,110.4246,22163.0
2016-10-03 14:00:00,121.43,121.5,121.24,121.25,20832.0,110.4246,110.4882,110.2518,110.2609,20832.0
2016-10-03 14:30:00,121.22,121.3,121.03,121.13,28121.0,110.2336,110.3064,110.0608,110.1518,28121.0
2016-10-03 15:00:00,121.15,121.16,120.97,121.09,38070.0,110.17,110.1791,110.0063,110.1154,38070.0
2016-10-03 15:30:00,121.07,121.32,121.06,121.11,98847.0,110.0972,110.3246,110.0881,110.1336,98847.0
2016-10-04 09:30:00,121.05,121.26,120.84,120.84,40762.0,110.079,110.27,109.8881,109.8881,40762.0
2016-10-04 10:00:00,120.89,121.03,120.4,120.63,33439.0,109.9335,110.0608,109.4879,109.6971,33439.0
2016-10-04 10:30:00,120.58,120.82,120.46,120.47,25030.0,109.6516,109.8699,109.5425,109.5516,25030.0
2016-10-04 11:00:00,120.51,120.51,119.87,120.09,44649.0,109.588,109.588,109.006,109.206,44649.0
2016-10-04 11:30:00,120.09,120.45,120.01,120.11,61658.0,109.206,109.5334,109.1333,109.2242,61658.0
2016-10-04 12:00:00,120.07,120.27,120.02,120.21,23986.0,109.1878,109.3697,109.1424,109.3152,23986.0
2016-10-04 12:30:00,120.22,120.25,120.0,120.08,29152.0,109.3243,109.3515,109.1242,109.1969,29152.0
2016-10-04 13:00:00,120.07,120.09,119.69,119.83,28666.0,109.1878,109.206,108.8423,108.9696,28666.0
2016-10-04 13:30:00,119.84,119.88,119.76,119.76,21765.0,108.9787,109.0151,108.9059,108.9059,21765.0
2016-10-04 14:00:00,119.77,119.96,119.74,119.85,52134.0,108.915,109.0878,108.8878,108.9878,52134.0
2016-10-04 14:30:00,119.86,120.0,119.86,119.99,46887.0,108.9969,109.1242,108.9969,109.1151,46887.0
2016-10-04 15:00:00,119.96,120.19,119.93,120.19,62719.0,109.0878,109.297,109.0605,109.297,62719.0
2016-10-04 15:30:00,120.16,120.29,120.1,120.18,188516.0,109.2697,109.3879,109.2151,109.2879,188516.0
2016-10-05 09:30:00,120.23,120.67,120.23,120.64,38703.0,109.3333,109.7335,109.3333,109.7062,38703.0
2016-10-05 10:00:00,120.7,120.72,120.41,120.54,27408.0,109.7607,109.7789,109.497,109.6152,27408.0
2016-10-05 10:30:00,120.55,120.73,120.33,120.56,28480.0,109.6243,109.788,109.4243,109.6334,28480.0
2016-10-05 11:00:00,120.56,120.64,120.4,120.52,24363.0,109.6334,109.7062,109.4879,109.5971,24363.0
2016-10-05 11:30:00,120.52,120.75,120.51,120.71,27300.0,109.5971,109.8062,109.588,109.7698,27300.0
2016-10-05 12:00:00,120.72,120.97,120.7,120.79,40770.0,109.7789,110.0063,109.7607,109.8426,40770.0
2016-10-05 12:30:00,120.81,120.93,120.77,120.77,21076.0,109.8608,109.9699,109.8244,109.8244,21076.0
2016-10-05 13:00:00,120.75,120.84,120.48,120.5,36406.0,109.8062,109.8881,109.5607,109.5789,36406.0
2016-10-05 13:30:00,120.5,120.67,120.46,120.46,23617.0,109.5789,109.7335,109.5425,109.5425,23617.0
2016-10-05 14:00:00,120.46,120.56,120.4,120.4,25550.0,109.5425,109.6334,109.4879,109.4879,25550.0
2016-10-05 14:30:00,120.38,120.41,120.23,120.24,41646.0,109.4698,109.497,109.3333,109.3424,41646.0
2016-10-05 15:00:00,120.26,120.34,119.89,119.92,40145.0,109.3606,109.4334,109.0242,109.0514,40145.0
2016-10-05 15:30:00,119.92,120.1,119.92,120.02,78452.0,109.0514,109.2151,109.0514,109.1424,78452.0
2016-10-06 09:30:00,119.74,120.26,119.28,119.62,24160.0,108.8878,109.3606,108.4694,108.7786,24160.0
2016-10-06 10:00:00,119.52,119.77,119.47,119.61,16999.0,108.6877,108.915,108.6422,108.7695,16999.0
2016-10-06 10:30:00,119.57,119.72,119.53,119.66,28676.0,108.7332,108.8696,108.6968,108.815,28676.0
2016-10-06 11:00:00,119.7,120.02,119.48,120.02,30910.0,108.8514,109.1424,108.6513,109.1424,30910.0
2016-10-06 11:30:00,120.02,120.26,119.89,120.09,9971.0,109.1424,109.3606,109.0242,109.206,9971.0
2016-10-06 12:00:00,120.11,120.34,120.03,120.31,22132.0,109.2242,109.4334,109.1515,109.4061,22132.0
2016-10-06 12:30:00,120.34,120.54,120.3,120.45,16635.0,109.4334,109.6152,109.397,109.5334,16635.0
2016-10-06 13:00:00,120.41,120.52,120.37,120.52,19372.0,109.497,109.5971,109.4607,109.5971,19372.0
2016-10-06 13:30:00,120.51,120.87,120.48,120.79,35685.0,109.588,109.9153,109.5607,109.8426,35685.0
2016-10-06 14:00:00,120.79,120.97,120.76,120.82,24007.0,109.8426,110.0063,109.8153,109.8699,24007.0
2016-10-06 14:30:00,120.88,120.88,120.5,120.6,36763.0,109.9244,109.9244,109.5789,109.6698,36763.0
2016-10-06 15:00:00,120.58,120.6,120.45,120.51,38513.0,109.6516,109.6698,109.5334,109.588,38513.0
2016-10-06 15:30:00,120.49,120.56,120.4,120.56,110989.0,109.5698,109.6334,109.4879,109.6334,110989.0
2016-10-07 09:30:00,120.49,120.49,119.31,119.46,40240.0,109.5698,109.5698,108.4967,108.6331,40240.0
2016-10-07 10:00:00,119.47,119.61,119.09,119.2,19795.0,108.6422,108.7695,108.2967,108.3967,19795.0
2016-10-07 10:30:00,119.23,119.37,119.09,119.11,12208.0,108.424,108.5513,108.2967,108.3149,12208.0
2016-10-07 11:00:00,119.14,119.33,119.09,119.14,18442.0,108.3421,108.5149,108.2967,108.3421,18442.0
2016-10-07 11:30:00,119.15,119.18,118.64,118.84,22711.0,108.3512,108.3785,107.8875,108.0693,22711.0
2016-10-07 12:00:00,118.82,119.01,118.77,118.89,11326.0,108.0511,108.2239,108.0057,108.1148,11326.0
2016-10-07 12:30:00,118.89,118.91,118.7,118.79,12758.0,108.1148,108.133,107.942,108.0239,12758.0
2016-10-07 13:00:00,118.8,118.96,118.64,118.96,11863.0,108.0329,108.1784,107.8875,108.1784,11863.0
2016-10-07 13:30:00,119.01,119.14,118.97,119.04,11470.0,108.2239,108.3421,108.1875,108.2512,11470.0
2016-10-07 14:00:00,119.09,119.21,118.97,119.13,20781.0,108.2967,108.4058,108.1875,108.333,20781.0
2016-10-07 14:30:00,119.14,119.38,119.14,119.24,22327.0,108.3421,108.5604,108.3421,108.4331,22327.0
2016-10-07 15:00:00,119.23,119.24,119.09,119.12,30155.0,108.424,108.4331,108.2967,108.3239,30155.0
2016-10-07 15:30:00,119.12,119.21,119.0,119.02,100427.0,108.3239,108.4058,108.2148,108.233,100427.0
2016-10-10 09:30:00,119.67,120.0,119.4,119.85,27999.0,108.8241,109.1242,108.5786,108.9878,27999.0
2016-10-10 10:00:00,119.84,120.0,119.77,119.84,17030.0,108.9787,109.1242,108.915,108.9787,17030.0
2016-10-10 10:30:00,119.86,119.87,119.55,119.63,20208.0,108.9969,109.006,108.715,108.7877,20208.0
2016-10-10 11:00:00,119.62,119.62,119.43,119.46,26700.0,108.7786,108.7786,108.6059,108.6331,26700.0
2016-10-10 11:30:00,119.46,119.53,119.39,119.4,13512.0,108.6331,108.6968,108.5695,108.5786,13512.0
2016-10-10 12:00:00,119.37,119.41,119.17,119.26,9950.0,108.5513,108.5877,108.3694,108.4513,9950.0
2016-10-10 12:30:00,119.28,119.38,119.23,119.27,10631.0,108.4694,108.5604,108.424,108.4604,10631.0
2016-10-10 13:00:00,119.27,119.36,119.2,119.23,13785.0,108.4604,108.5422,108.3967,108.424,13785.0
2016-10-10 13:30:00,119.23,119.3,118.99,119.09,27315.0,108.424,108.4876,108.2057,108.2967,27315.0
2016-10-10 14:00:00,119.08,119.2,118.98,119.11,28261.0,108.2876,108.3967,108.1966,108.3149,28261.0
2016-10-10 14:30:00,119.11,119.21,119.07,119.21,18844.0,108.3149,108.4058,108.2785,108.4058,18844.0
2016-10-10 15:00:00,119.2,119.25,119.1,119.2,38468.0,108.3967,108.4422,108.3058,108.3967,38468.0
2016-10-10 15:30:00,119.19,119.2,119.05,119.07,81577.0,108.3876,108.3967,108.2603,108.2785,81577.0
2016-10-11 09:30:00,118.48,119.14,117.9,118.1,33635.0,107.742,108.3421,107.2145,107.3964,33635.0
2016-10-11 10:00:00,118.13,118.16,117.7,117.73,29531.0,107.4237,107.451,107.0326,107.0599,29531.0
2016-10-11 10:30:00,117.74,117.89,117.5,117.55,34958.0,107.069,107.2054,106.8508,106.8962,34958.0
2016-10-11 11:00:00,117.54,117.55,116.92,116.95,50446.0,106.8871,106.8962,106.3233,106.3506,50446.0
2016-10-11 11:30:00,116.97,117.19,116.85,117.03,27963.0,106.3688,106.5689,106.2597,106.4234,27963.0
2016-10-11 12:00:00,117.02,117.24,117.02,117.13,24670.0,106.4143,106.6143,106.4143,106.5143,24670.0
2016-10-11 12:30:00,117.1,117.36,117.06,117.16,34781.0,106.487,106.7235,106.4506,106.5416,34781.0
2016-10-11 13:00:00,117.16,117.16,116.67,116.89,34554.0,106.5416,106.5416,106.096,106.2961,34554.0
2016-10-11 13:30:00,116.89,116.97,116.63,116.63,31137.0,106.2961,106.3688,106.0596,106.0596,31137.0
2016-10-11 14:00:00,116.65,116.77,116.5,116.59,42794.0,106.0778,106.1869,105.9414,106.0232,42794.0
2016-10-11 14:30:00,116.6,116.72,116.5,116.57,45312.0,106.0323,106.1415,105.9414,106.0051,45312.0
2016-10-11 15:00:00,116.58,116.91,116.55,116.82,69646.0,106.0142,106.3142,105.9869,106.2324,69646.0
2016-10-11 15:30:00,116.83,117.27,116.83,117.17,159615.0,106.2415,106.6416,106.2415,106.5507,159615.0
2016-10-12 09:30:00,117.0,117.06,116.71,116.96,43944.0,106.3961,106.4506,106.1324,106.3597,43944.0
2016-10-12 10:00:00,116.91,117.2,116.91,117.2,17685.0,106.3142,106.578,106.3142,106.578,17685.0
2016-10-12 10:30:00,117.14,117.16,116.76,116.77,96081.0,106.5234,106.5416,106.1778,106.1869,96081.0
2016-10-12 11:00:00,116.83,116.94,116.8,116.92,21234.0,106.2415,106.3415,106.2142,106.3233,21234.0
2016-10-12 11:30:00,116.96,117.03,116.68,116.7,41398.0,106.3597,106.4234,106.1051,106.1233,41398.0
2016-10-12 12:00:00,116.72,116.97,116.71,116.92,49683.0,106.1415,106.3688,106.1324,106.3233,49683.0
2016-10-12 12:30:00,116.92,117.0,116.84,116.92,57338.0,106.3233,106.3961,106.2506,106.3233,57338.0
2016-10-12 13:00:00,116.93,117.22,116.9,117.22,36385.0,106.3324,106.5961,106.3051,106.5961,36385.0
2016-10-12 13:30:00,117.22,117.49,117.22,117.46,27877.0,106.5961,106.8417,106.5961,106.8144,27877.0
2016-10-12 14:00:00,117.45,117.68,117.36,117.5,23693.0,106.8053,107.0145,106.7235,106.8508,23693.0
2016-10-12 14:30:00,117.53,117.55,117.34,117.34,11997.0,106.8781,106.8962,106.7053,106.7053,11997.0
2016-10-12 15:00:00,117.33,117.44,117.14,117.15,24434.0,106.6962,106.7962,106.5234,106.5325,24434.0
2016-10-12 15:30:00,117.14,117.28,117.08,117.14,81285.0,106.5234,106.6507,106.4688,106.5234,81285.0
2016-10-13 09:30:00,116.46,116.46,116.02,116.21,43350.0,105.905,105.905,105.5049,105.6777,43350.0
2016-10-13 10:00:00,116.25,116.31,116.1,116.13,33475.0,105.7141,105.7686,105.5777,105.6049,33475.0
2016-10-13 10:30:00,116.14,116.49,116.07,116.26,20719.0,105.614,105.9323,105.5504,105.7232,20719.0
2016-10-13 11:00:00,116.31,116.6,116.11,116.5,13109.0,105.7686,106.0323,105.5867,105.9414,13109.0
2016-10-13 11:30:00,116.58,116.73,116.51,116.59,17325.0,106.0142,106.1506,105.9505,106.0232,17325.0
2016-10-13 12:00:00,116.59,116.85,116.55,116.72,23843.0,106.0232,106.2597,105.9869,106.1415,23843.0
2016-10-13 12:30:00,116.69,117.04,116.69,116.99,11703.0,106.1142,106.4325,106.1142,106.387,11703.0
2016-10-13 13:00:00,116.97,117.03,116.81,116.99,11613.0,106.3688,106.4234,106.2233,106.387,11613.0
2016-10-13 13:30:00,117.01,117.29,116.93,117.26,13255.0,106.4052,106.6598,106.3324,106.6325,13255.0
2016-10-13 14:00:00,117.28,117.39,117.11,117.11,9611.0,106.6507,106.7507,106.4961,106.4961,9611.0
2016-10-13 14:30:00,117.12,117.21,117.06,117.15,15036.0,106.5052,106.5871,106.4506,106.5325,15036.0
2016-10-13 15:00:00,117.12,117.24,117.08,117.13,25253.0,106.5052,106.6143,106.4688,106.5143,25253.0
2016-10-13 15:30:00,117.15,117.22,116.92,117.02,54593.0,106.5325,106.5961,106.3233,106.4143,54593.0
2016-10-14 09:30:00,117.63,117.82,116.99,117.44,22142.0,106.969,107.1418,106.387,106.7962,22142.0
2016-10-14 10:00:00,117.47,117.65,117.29,117.59,23283.0,106.8235,106.9872,106.6598,106.9326,23283.0
2016-10-14 10:30:00,117.61,117.7,117.54,117.54,40888.0,106.9508,107.0326,106.8871,106.8871,40888.0
2016-10-14 11:00:00,117.52,117.52,117.05,117.05,20937.0,106.869,106.869,106.4416,106.4416,20937.0
2016-10-14 11:30:00,117.04,117.11,116.86,116.93,18553.0,106.4325,106.4961,106.2688,106.3324,18553.0
2016-10-14 12:00:00,116.88,117.14,116.75,117.14,17518.0,106.287,106.5234,106.1687,106.5234,17518.0
2016-10-14 12:30:00,117.11,117.23,116.94,117.08,33848.0,106.4961,106.6052,106.3415,106.4688,33848.0
2016-10-14 13:00:00,117.1,117.29,116.92,117.19,19015.0,106.487,106.6598,106.3233,106.5689,19015.0
2016-10-14 13:30:00,117.2,117.4,116.98,117.09,28666.0,106.578,106.7598,106.3779,106.4779,28666.0
2016-10-14 14:00:00,117.07,117.15,116.89,117.14,26521.0,106.4597,106.5325,106.2961,106.5234,26521.0
2016-10-14 14:30:00,117.14,117.16,116.92,116.92,29141.0,106.5234,106.5416,106.3233,106.3233,29141.0
2016-10-14 15:00:00,116.92,117.03,116.91,117.01,50043.0,106.3233,106.4234,106.3142,106.4052,50043.0
2016-10-14 15:30:00,117.01,117.17,116.76,116.77,117343.0,106.4052,106.5507,106.1778,106.1869,117343.0
2016-10-17 09:30:00,116.49,116.66,116.3,116.4,26657.0,105.9323,106.0869,105.7595,105.8505,26657.0
2016-10-17 10:00:00,116.41,116.77,116.41,116.7,20580.0,105.8596,106.1869,105.8596,106.1233,20580.0
2016-10-17 10:30:00,116.72,116.78,116.41,116.5,18177.0,106.1415,106.196,105.8596,105.9414,18177.0
2016-10-17 11:00:00,116.51,116.74,116.4,116.64,21697.0,105.9505,106.1597,105.8505,106.0687,21697.0
2016-10-17 11:30:00,116.63,116.79,116.59,116.7,12199.0,106.0596,106.2051,106.0232,106.1233,12199.0
2016-10-17 12:00:00,116.7,116.7,116.27,116.28,47881.0,106.1233,106.1233,105.7322,105.7413,47881.0
2016-10-17 12:30:00,116.26,116.45,116.2,116.38,33470.0,105.7232,105.8959,105.6686,105.8323,33470.0
2016-10-17 13:00:00,116.36,116.44,116.2,116.24,21527.0,105.8141,105.8868,105.6686,105.705,21527.0
2016-10-17 13:30:00,116.25,116.42,116.2,116.21,24352.0,105.7141,105.8687,105.6686,105.6777,24352.0
2016-10-17 14:00:00,116.23,116.46,116.23,116.31,20937.0,105.6959,105.905,105.6959,105.7686,20937.0
2016-10-17 14:30:00,116.31,116.46,116.27,116.46,20771.0,105.7686,105.905,105.7322,105.905,20771.0
2016-10-17 15:00:00,116.42,116.48,116.27,116.31,42910.0,105.8687,105.9232,105.7322,105.7686,42910.0
2016-10-17 15:30:00,116.31,116.44,116.24,116.34,140443.0,105.7686,105.8868,105.705,105.7959,140443.0
2016-10-18 09:30:00,117.51,117.55,117.08,117.21,37195.0,106.8599,106.8962,106.4688,106.5871,37195.0
2016-10-18 10:00:00,117.18,117.21,116.7,116.78,29211.0,106.5598,106.5871,106.1233,106.196,29211.0
2016-10-18 10:30:00,116.78,116.86,116.72,116.82,22014.0,106.196,106.2688,106.1415,106.2324,22014.0
2016-10-18 11:00:00,116.81,116.92,116.74,116.87,29387.0,106.2233,106.3233,106.1597,106.2779,29387.0
2016-10-18 11:30:00,116.88,117.01,116.86,116.99,19634.0,106.287,106.4052,106.2688,106.387,19634.0
2016-10-18 12:00:00,117.03,117.04,116.95,116.97,25751.0,106.4234,106.4325,106.3506,106.3688,25751.0
2016-10-18 12:30:00,116.98,117.05,116.96,117.01,12480.0,106.3779,106.4416,106.3597,106.4052,12480.0
2016-10-18 13:00:00,117.0,117.05,116.96,116.98,14908.0,106.3961,106.4416,106.3597,106.3779,14908.0
2016-10-18 13:30:00,117.0,117.06,116.94,116.98,20955.0,106.3961,106.4506,106.3415,106.3779,20955.0
2016-10-18 14:00:00,116.97,117.03,116.87,116.97,16061.0,106.3688,106.4234,106.2779,106.3688,16061.0
2016-10-18 14:30:00,117.0,117.05,116.93,117.05,30704.0,106.3961,106.4416,106.3324,106.4416,30704.0
2016-10-18 15:00:00,117.02,117.08,116.67,116.67,36674.0,106.4143,106.4688,106.096,106.096,36674.0
2016-10-18 15:30:00,116.67,116.79,116.57,116.61,116166.0,106.096,106.2051,106.0051,106.0414,116166.0
2016-10-19 09:30:00,116.8,116.98,116.38,116.66,67843.0,106.2142,106.3779,105.8323,106.0869,67843.0
2016-10-19 10:00:00,116.64,116.99,116.64,116.97,41114.0,106.0687,106.387,106.0687,106.3688,41114.0
2016-10-19 10:30:00,116.99,117.27,116.98,117.2,38852.0,106.387,106.6416,106.3779,106.578,38852.0
2016-10-19 11:00:00,117.19,117.38,117.16,117.26,40165.0,106.5689,106.7416,106.5416,106.6325,40165.0
2016-10-19 11:30:00,117.26,117.3,117.03,117.23,41405.0,106.6325,106.6689,106.4234,106.6052,41405.0
2016-10-19 12:00:00,117.23,117.27,117.12,117.23,25995.0,106.6052,106.6416,106.5052,106.6052,25995.0
2016-10-19 12:30:00,117.23,117.31,117.21,117.26,16189.0,106.6052,106.678,106.5871,106.6325,16189.0
2016-10-19 13:00:00,117.23,117.25,117.15,117.22,20677.0,106.6052,106.6234,106.5325,106.5961,20677.0
2016-10-19 13:30:00,117.23,117.26,117.11,117.15,22162.0,106.6052,106.6325,106.4961,106.5325,22162.0
2016-10-19 14:00:00,117.15,117.17,116.92,116.97,55578.0,106.5325,106.5507,106.3233,106.3688,55578.0
2016-10-19 14:30:00,116.98,117.0,116.91,116.99,41619.0,106.3779,106.3961,106.3142,106.387,41619.0
2016-10-19 15:00:00,116.99,117.01,116.91,116.92,54923.0,106.387,106.4052,106.3142,106.3233,54923.0
2016-10-19 15:30:00,116.91,116.97,116.78,116.82,109781.0,106.3142,106.3688,106.196,106.2324,109781.0
2016-10-20 09:30:00,116.73,116.82,116.41,116.55,26461.0,106.1506,106.2324,105.8596,105.9869,26461.0
2016-10-20 10:00:00,116.67,116.89,116.33,116.41,16152.0,106.096,106.2961,105.7868,105.8596,16152.0
2016-10-20 10:30:00,116.35,116.35,115.97,116.05,32529.0,105.805,105.805,105.4594,105.5322,32529.0
2016-10-20 11:00:00,116.08,116.28,115.91,116.1,28245.0,105.5595,105.7413,105.4049,105.5777,28245.0
2016-10-20 11:30:00,116.07,116.39,116.02,116.39,16368.0,105.5504,105.8414,105.5049,105.8414,16368.0
2016-10-20 12:00:00,116.4,116.59,116.39,116.52,10521.0,105.8505,106.0232,105.8414,105.9596,10521.0
2016-10-20 12:30:00,116.51,116.6,116.27,116.3,23054.0,105.9505,106.0323,105.7322,105.7595,23054.0
2016-10-20 13:00:00,116.27,116.51,116.26,116.39,13723.0,105.7322,105.9505,105.7232,105.8414,13723.0
2016-10-20 13:30:00,116.41,116.5,116.19,116.31,10496.0,105.8596,105.9414,105.6595,105.7686,10496.0
2016-10-20 14:00:00,116.29,116.52,116.28,116.51,68065.0,105.7504,105.9596,105.7413,105.9505,68065.0
2016-10-20 14:30:00,116.51,116.62,116.42,116.59,14765.0,105.9505,106.0505,105.8687,106.0232,14765.0
2016-10-20 15:00:00,116.61,116.66,116.44,116.46,19715.0,106.0414,106.0869,105.8868,105.905,19715.0
2016-10-20 15:30:00,116.46,116.65,116.39,116.44,82772.0,105.905,106.0778,105.8414,105.8868,82772.0
2016-10-21 09:30:00,116.03,116.03,115.02,115.47,109558.0,105.514,105.514,104.5955,105.0048,109558.0
2016-10-21 10:00:00,115.52,115.61,115.43,115.51,31354.0,105.0502,105.1321,104.9684,105.0411,31354.0
2016-10-21 10:30:00,115.52,115.66,115.47,115.55,20552.0,105.0502,105.1775,105.0048,105.0775,20552.0
2016-10-21 11:00:00,115.54,115.54,115.35,115.45,30224.0,105.0684,105.0684,104.8956,104.9866,30224.0
2016-10-21 11:30:00,115.45,115.72,115.41,115.52,30286.0,104.9866,105.2321,104.9502,105.0502,30286.0
2016-10-21 12:00:00,115.52,115.56,115.37,115.5,24117.0,105.0502,105.0866,104.9138,105.032,24117.0
2016-10-21 12:30:00,115.49,115.49,115.27,115.27,13997.0,105.0229,105.0229,104.8229,104.8229,13997.0
2016-10-21 13:00:00,115.31,115.35,115.21,115.3,14284.0,104.8593,104.8956,104.7683,104.8502,14284.0
2016-10-21 13:30:00,115.29,115.58,115.2,115.53,24490.0,104.8411,105.1048,104.7592,105.0593,24490.0
2016-10-21 14:00:00,115.54,115.75,115.49,115.68,28963.0,105.0684,105.2594,105.0229,105.1957,28963.0
2016-10-21 14:30:00,115.67,115.78,115.66,115.73,27444.0,105.1866,105.2867,105.1775,105.2412,27444.0
2016-10-21 15:00:00,115.72,115.76,115.56,115.67,30950.0,105.2321,105.2685,105.0866,105.1866,30950.0
2016-10-21 15:30:00,115.65,115.87,115.53,115.78,124325.0,105.1684,105.3685,105.0593,105.2867,124325.0
2016-10-24 09:30:00,116.15,116.79,116.15,116.79,25615.0,105.6231,106.2051,105.6231,106.2051,25615.0
2016-10-24 10:00:00,116.77,116.8,116.53,116.61,22975.0,106.1869,106.2142,105.9687,106.0414,22975.0
2016-10-24 10:30:00,116.6,116.74,116.43,116.57,15250.0,106.0323,106.1597,105.8777,106.0051,15250.0
2016-10-24 11:00:00,116.56,116.63,116.37,116.37,29749.0,105.996,106.0596,105.8232,105.8232,29749.0
2016-10-24 11:30:00,116.36,116.62,116.35,116.53,22333.0,105.8141,106.0505,105.805,105.9687,22333.0
2016-10-24 12:00:00,116.5,116.71,116.41,116.41,15853.0,105.9414,106.1324,105.8596,105.8596,15853.0
2016-10-24 12:30:00,116.44,116.49,116.27,116.44,14302.0,105.8868,105.9323,105.7322,105.8868,14302.0
2016-10-24 13:00:00,116.47,116.49,116.35,116.37,19033.0,105.9141,105.9323,105.805,105.8232,19033.0
2016-10-24 13:30:00,116.36,116.51,116.35,116.37,20290.0,105.8141,105.9505,105.805,105.8232,20290.0
2016-10-24 14:00:00,116.38,116.49,116.35,116.44,39100.0,105.8323,105.9323,105.805,105.8868,39100.0
2016-10-24 14:30:00,116.45,116.5,116.34,116.49,26072.0,105.8959,105.9414,105.7959,105.9323,26072.0
2016-10-24 15:00:00,116.48,116.51,116.38,116.42,98417.0,105.9232,105.9505,105.8323,105.8687,98417.0
2016-10-24 15:30:00,116.42,116.71,116.41,116.71,147183.0,105.8687,106.1324,105.8596,106.1324,147183.0
2016-10-25 09:30:00,116.38,116.57,116.04,116.24,39695.0,105.8323,106.0051,105.5231,105.705,39695.0
2016-10-25 10:00:00,116.27,116.54,116.16,116.44,32058.0,105.7322,105.9778,105.6322,105.8868,32058.0
2016-10-25 10:30:00,116.44,116.44,115.91,115.95,37736.0,105.8868,105.8868,105.4049,105.4412,37736.0
2016-10-25 11:00:00,115.94,116.17,115.94,116.09,36156.0,105.4322,105.6413,105.4322,105.5686,36156.0
2016-10-25 11:30:00,116.08,116.24,116.06,116.15,23302.0,105.5595,105.705,105.5413,105.6231,23302.0
2016-10-25 12:00:00,116.15,116.19,115.94,115.99,26708.0,105.6231,105.6595,105.4322,105.4776,26708.0
2016-10-25 12:30:00,116.0,116.11,115.96,115.98,14908.0,105.4867,105.5867,105.4503,105.4685,14908.0
2016-10-25 13:00:00,115.96,116.17,115.94,116.14,19637.0,105.4503,105.6413,105.4322,105.614,19637.0
2016-10-25 13:30:00,116.12,116.27,116.08,116.17,20611.0,105.5958,105.7322,105.5595,105.6413,20611.0
2016-10-25 14:00:00,116.17,116.24,116.11,116.2,17870.0,105.6413,105.705,105.5867,105.6686,17870.0
2016-10-25 14:30:00,116.2,116.26,116.08,116.17,25426.0,105.6686,105.7232,105.5595,105.6413,25426.0
2016-10-25 15:00:00,116.16,116.17,116.04,116.1,36800.0,105.6322,105.6413,105.5231,105.5777,36800.0
2016-10-25 15:30:00,116.11,116.11,115.85,115.96,109492.0,105.5867,105.5867,105.3503,105.4503,109492.0
2016-10-26 09:30:00,115.64,115.83,115.19,115.23,46400.0,105.1593,105.3321,104.7501,104.7865,46400.0
2016-10-26 10:00:00,115.23,115.33,115.11,115.19,33579.0,104.7865,104.8774,104.6774,104.7501,33579.0
2016-10-26 10:30:00,115.19,115.79,115.19,115.79,42839.0,104.7501,105.2958,104.7501,105.2958,42839.0
2016-10-26 11:00:00,115.78,115.87,115.56,115.75,34103.0,105.2867,105.3685,105.0866,105.2594,34103.0
2016-10-26 11:30:00,115.76,115.81,115.53,115.75,31675.0,105.2685,105.3139,105.0593,105.2594,31675.0
2016-10-26 12:00:00,115.74,115.76,115.62,115.63,22914.0,105.2503,105.2685,105.1412,105.1503,22914.0
2016-10-26 12:30:00,115.62,115.83,115.58,115.67,34710.0,105.1412,105.3321,105.1048,105.1866,34710.0
2016-10-26 13:00:00,115.69,115.84,115.63,115.63,39294.0,105.2048,105.3412,105.1503,105.1503,39294.0
2016-10-26 13:30:00,115.61,115.61,115.25,115.3,25644.0,105.1321,105.1321,104.8047,104.8502,25644.0
2016-10-26 14:00:00,115.3,115.36,115.2,115.31,30095.0,104.8502,104.9047,104.7592,104.8593,30095.0
2016-10-26 14:30:00,115.31,115.58,115.23,115.55,28843.0,104.8593,105.1048,104.7865,105.0775,28843.0
2016-10-26 15:00:00,115.54,115.54,115.36,115.37,52821.0,105.0684,105.0684,104.9047,104.9138,52821.0
2016-10-26 15:30:00,115.37,115.46,115.3,115.35,129784.0,104.9138,104.9957,104.8502,104.8956,129784.0
2016-10-27 09:30:00,115.44,115.44,115.04,115.04,62606.0,104.9775,104.9775,104.6137,104.6137,62606.0
2016-10-27 10:00:00,115.04,115.15,114.65,114.94,60388.0,104.6137,104.7138,104.2591,104.5228,60388.0
2016-10-27 10:30:00,114.9,115.1,114.75,114.81,46237.0,104.4864,104.6683,104.35,104.4046,46237.0
2016-10-27 11:00:00,114.85,115.12,114.82,115.07,115765.0,104.4409,104.6865,104.4137,104.641,115765.0
2016-10-27 11:30:00,115.08,115.28,115.07,115.25,44034.0,104.6501,104.832,104.641,104.8047,44034.0
2016-10-27 12:00:00,115.23,115.37,115.18,115.24,58168.0,104.7865,104.9138,104.741,104.7956,58168.0
2016-10-27 12:30:00,115.25,115.28,115.09,115.18,27323.0,104.8047,104.832,104.6592,104.741,27323.0
2016-10-27 13:00:00,115.19,115.22,115.1,115.22,20210.0,104.7501,104.7774,104.6683,104.7774,20210.0
2016-10-27 13:30:00,115.21,115.35,115.19,115.31,29438.0,104.7683,104.8956,104.7501,104.8593,29438.0
2016-10-27 14:00:00,115.31,115.35,115.14,115.14,37386.0,104.8593,104.8956,104.7047,104.7047,37386.0
2016-10-27 14:30:00,115.14,115.18,114.95,115.02,24402.0,104.7047,104.741,104.5319,104.5955,24402.0
2016-10-27 15:00:00,115.03,115.08,114.88,115.0,51383.0,104.6046,104.6501,104.4682,104.5773,51383.0
2016-10-27 15:30:00,115.0,115.01,114.85,114.97,125620.0,104.5773,104.5864,104.4409,104.5501,125620.0
2016-10-28 09:30:00,115.21,116.21,115.21,115.85,81104.0,104.7683,105.6777,104.7683,105.3503,81104.0
2016-10-28 10:00:00,115.94,116.16,115.77,116.13,30780.0,105.4322,105.6322,105.2776,105.6049,30780.0
2016-10-28 10:30:00,116.07,116.21,116.0,116.06,59059.0,105.5504,105.6777,105.4867,105.5413,59059.0
2016-10-28 11:00:00,116.1,116.13,115.97,116.08,15232.0,105.5777,105.6049,105.4594,105.5595,15232.0
2016-10-28 11:30:00,116.09,116.13,115.98,116.07,17500.0,105.5686,105.6049,105.4685,105.5504,17500.0
2016-10-28 12:00:00,116.07,116.18,116.03,116.05,28655.0,105.5504,105.6504,105.514,105.5322,28655.0
2016-10-28 12:30:00,116.06,116.1,115.89,115.96,20098.0,105.5413,105.5777,105.3867,105.4503,20098.0
2016-10-28 13:00:00,115.94,115.99,115.17,115.28,38671.0,105.4322,105.4776,104.7319,104.832,38671.0
2016-10-28 13:30:00,115.27,115.27,114.75,114.84,49573.0,104.8229,104.8229,104.35,104.4319,49573.0
2016-10-28 14:00:00,114.82,114.97,114.58,114.86,66198.0,104.4137,104.5501,104.1954,104.45,66198.0
2016-10-28 14:30:00,114.87,115.23,114.83,115.23,38422.0,104.4591,104.7865,104.4228,104.7865,38422.0
2016-10-28 15:00:00,115.21,115.23,114.82,115.15,42858.0,104.7683,104.7865,104.4137,104.7138,42858.0
2016-10-28 15:30:00,115.15,115.22,114.88,115.11,138026.0,104.7138,104.7774,104.4682,104.6774,138026.0
2016-10-31 09:30:00,115.39,115.6,114.8,114.97,63402.0,104.932,105.123,104.3955,104.5501,63402.0
2016-10-31 10:00:00,114.97,115.04,114.9,115.0,37523.0,104.5501,104.6137,104.4864,104.5773,37523.0
2016-10-31 10:30:00,115.03,115.04,114.81,114.9,73743.0,104.6046,104.6137,104.4046,104.4864,73743.0
2016-10-31 11:00:00,114.87,114.96,114.82,114.93,75533.0,104.4591,104.541,104.4137,104.5137,75533.0
2016-10-31 11:30:00,114.93,115.03,114.84,114.85,58713.0,104.5137,104.6046,104.4319,104.4409,58713.0
2016-10-31 12:00:00,114.84,114.88,114.68,114.76,49410.0,104.4319,104.4682,104.2864,104.3591,49410.0
2016-10-31 12:30:00,114.76,114.92,114.69,114.85,87210.0,104.3591,104.5046,104.2954,104.4409,87210.0
2016-10-31 13:00:00,114.87,114.93,114.74,114.79,41899.0,104.4591,104.5137,104.3409,104.3864,41899.0
2016-10-31 13:30:00,114.79,114.81,114.58,114.61,45511.0,104.3864,104.4046,104.1954,104.2227,45511.0
2016-10-31 14:00:00,114.62,114.67,114.47,114.48,55657.0,104.2318,104.2773,104.0954,104.1045,55657.0
2016-10-31 14:30:00,114.5,114.5,114.23,114.25,66348.0,104.1227,104.1227,103.8771,103.8953,66348.0
2016-10-31 15:00:00,114.26,114.41,114.13,114.3,149431.0,103.9044,104.0408,103.7862,103.9408,149431.0
2016-10-31 15:30:00,114.3,114.41,114.0,114.14,326920.0,103.9408,104.0408,103.668,103.7953,326920.0
2016-11-01 09:30:00,113.8,114.81,112.35,112.4,119002.0,103.4861,104.4046,102.1675,102.213,119002.0
2016-11-01 10:00:00,112.38,113.35,112.38,112.95,96155.0,102.1948,103.0769,102.1948,102.7131,96155.0
2016-11-01 10:30:00,112.92,113.19,112.39,113.03,87422.0,102.6859,102.9314,102.2039,102.7859,87422.0
2016-11-01 11:00:00,113.03,113.25,112.71,112.73,74371.0,102.7859,102.986,102.4949,102.5131,74371.0
2016-11-01 11:30:00,112.7,112.7,112.42,112.51,88507.0,102.4858,102.4858,102.2312,102.313,88507.0
2016-11-01 12:00:00,112.54,112.84,112.19,112.37,71353.0,102.3403,102.6131,102.022,102.1857,71353.0
2016-11-01 12:30:00,112.36,112.56,112.21,112.47,40749.0,102.1766,102.3585,102.0402,102.2766,40749.0
2016-11-01 13:00:00,112.47,112.52,112.13,112.15,57424.0,102.2766,102.3221,101.9675,101.9857,57424.0
2016-11-01 13:30:00,112.14,112.15,111.78,111.93,75801.0,101.9766,101.9857,101.6492,101.7856,75801.0
2016-11-01 14:00:00,111.96,112.02,111.39,111.97,81717.0,101.8129,101.8674,101.2945,101.822,81717.0
2016-11-01 14:30:00,111.93,112.17,111.71,111.85,82058.0,101.7856,102.0038,101.5855,101.7128,82058.0
2016-11-01 15:00:00,111.84,112.19,111.78,112.19,126645.0,101.7037,102.022,101.6492,102.022,126645.0
2016-11-01 15:30:00,112.21,112.3,111.95,112.1,286582.0,102.0402,102.1221,101.8038,101.9402,286582.0
2016-11-02 09:30:00,112.16,112.34,111.5,112.05,67367.0,101.9947,102.1584,101.3946,101.8947,67367.0
2016-11-02 10:00:00,112.03,112.25,111.91,112.05,46422.0,101.8765,102.0766,101.7674,101.8947,46422.0
2016-11-02 10:30:00,112.01,112.25,111.78,112.24,51086.0,101.8583,102.0766,101.6492,102.0675,51086.0
2016-11-02 11:00:00,112.26,112.56,112.09,112.51,63389.0,102.0857,102.3585,101.9311,102.313,63389.0
2016-11-02 11:30:00,112.48,112.54,112.18,112.45,27791.0,102.2857,102.3403,102.0129,102.2585,27791.0
2016-11-02 12:00:00,112.45,112.57,112.18,112.33,46100.0,102.2585,102.3676,102.0129,102.1493,46100.0
2016-11-02 12:30:00,112.31,112.46,112.29,112.45,33664.0,102.1311,102.2676,102.113,102.2585,33664.0
2016-11-02 13:00:00,112.42,112.42,111.9,112.01,35295.0,102.2312,102.2312,101.7583,101.8583,35295.0
2016-11-02 13:30:00,112.02,112.02,111.77,111.89,24675.0,101.8674,101.8674,101.6401,101.7492,24675.0
2016-11-02 14:00:00,111.9,112.18,111.61,112.04,40503.0,101.7583,102.0129,101.4946,101.8856,40503.0
2016-11-02 14:30:00,112.1,112.2,111.98,112.02,31115.0,101.9402,102.0311,101.8311,101.8674,31115.0
2016-11-02 15:00:00,112.05,112.36,111.99,112.34,43288.0,101.8947,102.1766,101.8402,102.1584,43288.0
2016-11-02 15:30:00,112.34,112.38,111.97,112.0,141051.0,102.1584,102.1948,101.822,101.8492,141051.0
2016-11-03 09:30:00,112.19,112.31,111.72,111.89,46041.0,102.022,102.1311,101.5946,101.7492,46041.0
2016-11-03 10:00:00,111.83,111.95,111.68,111.73,30040.0,101.6947,101.8038,101.5582,101.6037,30040.0
2016-11-03 10:30:00,111.72,111.85,111.62,111.77,35148.0,101.5946,101.7128,101.5037,101.6401,35148.0
2016-11-03 11:00:00,111.77,111.77,111.55,111.6,33149.0,101.6401,101.6401,101.44,101.4855,33149.0
2016-11-03 11:30:00,111.62,111.7,111.48,111.53,51744.0,101.5037,101.5764,101.3764,101.4218,51744.0
2016-11-03 12:00:00,111.54,111.65,111.44,111.5,40017.0,101.4309,101.531,101.34,101.3946,40017.0
2016-11-03 12:30:00,111.5,111.51,111.28,111.38,35997.0,101.3946,101.4037,101.1945,101.2854,35997.0
2016-11-03 13:00:00,111.38,111.62,111.36,111.59,41568.0,101.2854,101.5037,101.2672,101.4764,41568.0
2016-11-03 13:30:00,111.58,111.58,111.35,111.44,38363.0,101.4673,101.4673,101.2582,101.34,38363.0
2016-11-03 14:00:00,111.43,111.7,111.4,111.62,41243.0,101.3309,101.5764,101.3036,101.5037,41243.0
2016-11-03 14:30:00,111.61,111.64,111.48,111.57,78101.0,101.4946,101.5219,101.3764,101.4582,78101.0
2016-11-03 15:00:00,111.55,111.62,111.36,111.4,63752.0,101.44,101.5037,101.2672,101.3036,63752.0
2016-11-03 15:30:00,111.38,111.39,111.1,111.19,169354.0,101.2854,101.2945,101.0308,101.1127,169354.0
2016-11-04 09:30:00,111.18,111.78,110.77,110.98,64514.0,101.1036,101.6492,100.7307,100.9217,64514.0
2016-11-04 10:00:00,111.04,111.4,111.02,111.24,49779.0,100.9763,101.3036,100.9581,101.1581,49779.0
2016-11-04 10:30:00,111.18,111.5,111.18,111.27,36874.0,101.1036,101.3946,101.1036,101.1854,36874.0
2016-11-04 11:00:00,111.25,111.43,111.1,111.17,42136.0,101.1672,101.3309,101.0308,101.0945,42136.0
2016-11-04 11:30:00,111.2,111.2,110.96,111.03,42195.0,101.1218,101.1218,100.9035,100.9672,42195.0
2016-11-04 12:00:00,111.04,111.32,111.02,111.25,46155.0,100.9763,101.2309,100.9581,101.1672,46155.0
2016-11-04 12:30:00,111.23,111.34,111.16,111.31,35940.0,101.149,101.2491,101.0854,101.2218,35940.0
2016-11-04 13:00:00,111.32,111.56,111.29,111.5,31313.0,101.2309,101.4491,101.2036,101.3946,31313.0
2016-11-04 13:30:00,111.5,111.63,111.49,111.52,30545.0,101.3946,101.5128,101.3855,101.4127,30545.0
2016-11-04 14:00:00,111.53,111.54,111.33,111.33,46319.0,101.4218,101.4309,101.24,101.24,46319.0
2016-11-04 14:30:00,111.35,111.35,111.02,111.02,48104.0,101.2582,101.2582,100.9581,100.9581,48104.0
2016-11-04 15:00:00,111.03,111.14,110.91,110.99,73692.0,100.9672,101.0672,100.858,100.9308,73692.0
2016-11-04 15:30:00,110.98,111.06,110.65,110.67,229360.0,100.9217,100.9944,100.6216,100.6398,229360.0
2016-11-07 09:30:00,111.88,112.13,111.76,111.95,46959.0,101.7401,101.9675,101.631,101.8038,46959.0
2016-11-07 10:00:00,112.0,112.13,111.87,112.02,27992.0,101.8492,101.9675,101.731,101.8674,27992.0
2016-11-07 10:30:00,112.05,112.39,112.03,112.39,30024.0,101.8947,102.2039,101.8765,102.2039,30024.0
2016-11-07 11:00:00,112.35,112.38,112.11,112.16,25524.0,102.1675,102.1948,101.9493,101.9947,25524.0
2016-11-07 11:30:00,112.18,112.5,112.18,112.47,23734.0,102.0129,102.3039,102.0129,102.2766,23734.0
2016-11-07 12:00:00,112.51,112.59,112.41,112.59,29067.0,102.313,102.3858,102.2221,102.3858,29067.0
2016-11-07 12:30:00,112.6,112.61,112.43,112.5,18390.0,102.3949,102.404,102.2403,102.3039,18390.0
2016-11-07 13:00:00,112.52,112.77,112.47,112.77,38398.0,102.3221,102.5495,102.2766,102.5495,38398.0
2016-11-07 13:30:00,112.77,113.01,112.75,112.91,36891.0,102.5495,102.7677,102.5313,102.6768,36891.0
2016-11-07 14:00:00,112.94,112.94,112.76,112.81,46779.0,102.7041,102.7041,102.5404,102.5858,46779.0
2016-11-07 14:30:00,112.8,112.83,112.56,112.58,44867.0,102.5767,102.604,102.3585,102.3767,44867.0
2016-11-07 15:00:00,112.61,112.61,112.46,112.53,51741.0,102.404,102.404,102.2676,102.3312,51741.0
2016-11-07 15:30:00,112.52,112.87,112.4,112.85,173691.0,102.3221,102.6404,102.213,102.6222,173691.0
2016-11-08 09:30:00,112.82,113.11,112.65,113.0,33177.0,102.5949,102.8586,102.4403,102.7586,33177.0
2016-11-08 10:00:00,112.97,113.04,112.64,112.77,24416.0,102.7313,102.795,102.4312,102.5495,24416.0
2016-11-08 10:30:00,112.74,112.89,112.7,112.76,9010.0,102.5222,102.6586,102.4858,102.5404,9010.0
2016-11-08 11:00:00,112.74,113.37,112.74,113.06,29222.0,102.5222,103.0951,102.5222,102.8132,29222.0
2016-11-08 11:30:00,113.05,113.4,113.05,113.3,20710.0,102.8041,103.1224,102.8041,103.0314,20710.0
2016-11-08 12:00:00,113.34,113.65,113.28,113.56,13410.0,103.0678,103.3497,103.0132,103.2679,13410.0
2016-11-08 12:30:00,113.53,113.89,113.52,113.88,10777.0,103.2406,103.568,103.2315,103.5589,10777.0
2016-11-08 13:00:00,113.85,113.94,113.73,113.88,24484.0,103.5316,103.6134,103.4225,103.5589,24484.0
2016-11-08 13:30:00,113.88,114.01,113.85,113.96,19695.0,103.5589,103.6771,103.5316,103.6316,19695.0
2016-11-08 14:00:00,113.94,113.94,113.62,113.64,24407.0,103.6134,103.6134,103.3224,103.3406,24407.0
2016-11-08 14:30:00,113.64,113.64,113.45,113.52,21078.0,103.3406,103.3406,103.1678,103.2315,21078.0
2016-11-08 15:00:00,113.5,113.67,113.44,113.55,34220.0,103.2133,103.3679,103.1587,103.2588,34220.0
2016-11-08 15:30:00,113.56,113.77,113.49,113.6,135966.0,103.2679,103.4588,103.2042,103.3042,135966.0
2016-11-09 09:30:00,111.81,113.26,111.06,112.47,104898.0,101.6765,102.995,100.9944,102.2766,104898.0
2016-11-09 10:00:00,112.58,112.8,112.12,112.7,54144.0,102.3767,102.5767,101.9584,102.4858,54144.0
2016-11-09 10:30:00,112.7,112.99,112.45,112.86,49119.0,102.4858,102.7495,102.2585,102.6313,49119.0
2016-11-09 11:00:00,112.83,113.61,112.79,113.49,45620.0,102.604,103.3133,102.5676,103.2042,45620.0
2016-11-09 11:30:00,113.46,114.4,113.46,114.18,61324.0,103.1769,104.0317,103.1769,103.8317,61324.0
2016-11-09 12:00:00,114.12,114.3,113.72,114.2,46341.0,103.7771,103.9408,103.4134,103.8499,46341.0
2016-11-09 12:30:00,114.15,114.38,114.07,114.34,40639.0,103.8044,104.0135,103.7316,103.9772,40639.0
2016-11-09 13:00:00,114.31,114.52,114.05,114.18,38219.0,103.9499,104.1409,103.7134,103.8317,38219.0
2016-11-09 13:30:00,114.18,114.57,114.18,114.32,36662.0,103.8317,104.1863,103.8317,103.959,36662.0
2016-11-09 14:00:00,114.29,114.45,114.25,114.29,34250.0,103.9317,104.0772,103.8953,103.9317,34250.0
2016-11-09 14:30:00,114.3,115.0,114.29,114.84,64253.0,103.9408,104.5773,103.9317,104.4319,64253.0
2016-11-09 15:00:00,114.84,115.18,114.84,115.12,102910.0,104.4319,104.741,104.4319,104.6865,102910.0
2016-11-09 15:30:00,115.11,115.12,114.5,114.76,289308.0,104.6774,104.6865,104.1227,104.3591,289308.0
2016-11-10 09:30:00,115.0,116.08,114.69,115.64,91032.0,104.5773,105.5595,104.2954,105.1593,91032.0
2016-11-10 10:00:00,115.68,115.96,115.41,115.77,100448.0,105.1957,105.4503,104.9502,105.2776,100448.0
2016-11-10 10:30:00,115.76,116.49,115.4,116.13,88086.0,105.2685,105.9323,104.9411,105.6049,88086.0
2016-11-10 11:00:00,116.08,116.49,115.83,116.23,44898.0,105.5595,105.9323,105.3321,105.6959,44898.0
2016-11-10 11:30:00,116.28,116.95,116.24,116.43,60309.0,105.7413,106.3506,105.705,105.8777,60309.0
2016-11-10 12:00:00,116.39,116.91,116.32,116.89,46905.0,105.8414,106.3142,105.7777,106.2961,46905.0
2016-11-10 12:30:00,116.82,116.99,116.72,116.75,41431.0,106.2324,106.387,106.1415,106.1687,41431.0
2016-11-10 13:00:00,116.83,116.89,116.41,116.51,41803.0,106.2415,106.2961,105.8596,105.9505,41803.0
2016-11-10 13:30:00,116.53,116.83,116.31,116.61,28265.0,105.9687,106.2415,105.7686,106.0414,28265.0
2016-11-10 14:00:00,116.55,116.71,116.21,116.39,48755.0,105.9869,106.1324,105.6777,105.8414,48755.0
2016-11-10 14:30:00,116.39,116.59,116.32,116.56,41754.0,105.8414,106.0232,105.7777,105.996,41754.0
2016-11-10 15:00:00,116.58,116.6,116.38,116.5,50082.0,106.0142,106.0323,105.8323,105.9414,50082.0
2016-11-10 15:30:00,116.51,116.52,116.06,116.15,234085.0,105.9505,105.9596,105.5413,105.6231,234085.0
2016-11-11 09:30:00,115.84,116.46,115.66,115.8,29529.0,105.3412,105.905,105.1775,105.3048,29529.0
2016-11-11 10:00:00,115.81,116.06,115.51,115.57,39060.0,105.3139,105.5413,105.0411,105.0957,39060.0
2016-11-11 10:30:00,115.63,115.84,115.55,115.78,42137.0,105.1503,105.3412,105.0775,105.2867,42137.0
2016-11-11 11:00:00,115.73,116.09,115.72,115.9,119582.0,105.2412,105.5686,105.2321,105.3958,119582.0
2016-11-11 11:30:00,115.92,116.03,115.83,115.91,49997.0,105.414,105.514,105.3321,105.4049,49997.0
2016-11-11 12:00:00,115.92,116.09,115.82,116.06,55197.0,105.414,105.5686,105.323,105.5413,55197.0
2016-11-11 12:30:00,116.07,116.15,115.88,115.9,44041.0,105.5504,105.6231,105.3776,105.3958,44041.0
2016-11-11 13:00:00,115.89,115.94,115.62,115.77,39218.0,105.3867,105.4322,105.1412,105.2776,39218.0
2016-11-11 13:30:00,115.82,115.93,115.67,115.67,34563.0,105.323,105.4231,105.1866,105.1866,34563.0
2016-11-11 14:00:00,115.67,115.86,115.66,115.78,51585.0,105.1866,105.3594,105.1775,105.2867,51585.0
2016-11-11 14:30:00,115.76,115.8,115.33,115.35,49406.0,105.2685,105.3048,104.8774,104.8956,49406.0
2016-11-11 15:00:00,115.33,115.61,115.33,115.45,78989.0,104.8774,105.1321,104.8774,104.9866,78989.0
2016-11-11 15:30:00,115.45,115.82,115.44,115.66,157564.0,104.9866,105.323,104.9775,105.1775,157564.0
2016-11-14 09:30:00,115.79,116.2,115.5,115.83,67888.0,105.2958,105.6686,105.032,105.3321,67888.0
2016-11-14 10:00:00,115.76,115.87,115.35,115.4,61848.0,105.2685,105.3685,104.8956,104.9411,61848.0
2016-11-14 10:30:00,115.49,115.49,114.92,115.02,37935.0,105.0229,105.0229,104.5046,104.5955,37935.0
2016-11-14 11:00:00,114.97,115.09,114.72,114.89,44005.0,104.5501,104.6592,104.3227,104.4773,44005.0
2016-11-14 11:30:00,114.9,114.93,114.34,114.34,67837.0,104.4864,104.5137,103.9772,103.9772,67837.0
2016-11-14 12:00:00,114.34,114.42,114.0,114.1,84230.0,103.9772,104.0499,103.668,103.7589,84230.0
2016-11-14 12:30:00,114.1,114.23,113.91,114.01,57317.0,103.7589,103.8771,103.5861,103.6771,57317.0
2016-11-14 13:00:00,114.0,114.04,113.83,114.0,49719.0,103.668,103.7044,103.5134,103.668,49719.0
2016-11-14 13:30:00,114.0,114.29,113.99,114.19,39716.0,103.668,103.9317,103.6589,103.8408,39716.0
2016-11-14 14:00:00,114.2,114.33,114.06,114.11,39713.0,103.8499,103.9681,103.7225,103.768,39713.0
2016-11-14 14:30:00,114.09,114.14,113.85,114.14,49023.0,103.7498,103.7953,103.5316,103.7953,49023.0
2016-11-14 15:00:00,114.15,114.18,113.98,114.08,84354.0,103.8044,103.8317,103.6498,103.7407,84354.0
2016-11-14 15:30:00,114.09,114.14,113.77,113.98,148094.0,103.7498,103.7953,103.4588,103.6498,148094.0
2016-11-15 09:30:00,113.98,114.28,113.64,114.09,73891.0,103.6498,103.9226,103.3406,103.7498,73891.0
2016-11-15 10:00:00,114.07,114.17,113.79,113.92,24238.0,103.7316,103.8226,103.477,103.5952,24238.0
2016-11-15 10:30:00,113.93,113.93,113.5,113.83,24676.0,103.6043,103.6043,103.2133,103.5134,24676.0
2016-11-15 11:00:00,113.77,114.06,113.76,114.02,31350.0,103.4588,103.7225,103.4497,103.6862,31350.0
2016-11-15 11:30:00,114.0,114.13,113.93,114.01,44550.0,103.668,103.7862,103.6043,103.6771,44550.0
2016-11-15 12:00:00,113.98,114.05,113.89,113.89,18321.0,103.6498,103.7134,103.568,103.568,18321.0
2016-11-15 12:30:00,113.89,113.89,113.75,113.75,23269.0,103.568,103.568,103.4406,103.4406,23269.0
2016-11-15 13:00:00,113.78,113.82,113.74,113.78,23455.0,103.4679,103.5043,103.4315,103.4679,23455.0
2016-11-15 13:30:00,113.8,113.87,113.72,113.76,44937.0,103.4861,103.5498,103.4134,103.4497,44937.0
2016-11-15 14:00:00,113.77,113.89,113.69,113.73,48102.0,103.4588,103.568,103.3861,103.4225,48102.0
2016-11-15 14:30:00,113.73,113.85,113.73,113.74,62989.0,103.4225,103.5316,103.4225,103.4315,62989.0
2016-11-15 15:00:00,113.75,114.04,113.73,114.03,51079.0,103.4406,103.7044,103.4225,103.6953,51079.0
2016-11-15 15:30:00,114.03,114.17,113.95,114.17,131269.0,103.6953,103.8226,103.6225,103.8226,131269.0
2016-11-16 09:30:00,114.13,114.63,114.13,114.46,53830.0,103.7862,104.2409,103.7862,104.0863,53830.0
2016-11-16 10:00:00,114.46,114.67,114.22,114.3,37958.0,104.0863,104.2773,103.868,103.9408,37958.0
2016-11-16 10:30:00,114.13,114.52,114.07,114.35,26692.0,103.7862,104.1409,103.7316,103.9863,26692.0
2016-11-16 11:00:00,114.37,114.38,114.12,114.35,17820.0,104.0044,104.0135,103.7771,103.9863,17820.0
2016-11-16 11:30:00,114.32,114.39,114.05,114.22,21158.0,103.959,104.0226,103.7134,103.868,21158.0
2016-11-16 12:00:00,114.24,114.32,114.2,114.21,21046.0,103.8862,103.959,103.8499,103.8589,21046.0
2016-11-16 12:30:00,114.21,114.36,114.2,114.36,16127.0,103.8589,103.9954,103.8499,103.9954,16127.0
2016-11-16 13:00:00,114.38,114.42,114.27,114.32,11524.0,104.0135,104.0499,103.9135,103.959,11524.0
2016-11-16 13:30:00,114.31,114.44,114.31,114.44,17983.0,103.9499,104.0681,103.9499,104.0681,17983.0
2016-11-16 14:00:00,114.45,114.57,114.41,114.54,16094.0,104.0772,104.1863,104.0408,104.159,16094.0
2016-11-16 14:30:00,114.53,114.69,114.49,114.67,20039.0,104.1499,104.2954,104.1136,104.2773,20039.0
2016-11-16 15:00:00,114.66,114.73,114.62,114.73,66642.0,104.2682,104.3318,104.2318,104.3318,66642.0
2016-11-16 15:30:00,114.73,114.84,114.64,114.78,77773.0,104.3318,104.4319,104.25,104.3773,77773.0
2016-11-17 09:30:00,114.64,114.88,114.31,114.59,38716.0,104.25,104.4682,103.9499,104.2045,38716.0
2016-11-17 10:00:00,114.55,114.7,114.17,114.22,17540.0,104.1681,104.3045,103.8226,103.868,17540.0
2016-11-17 10:30:00,114.25,114.53,114.11,114.45,34467.0,103.8953,104.1499,103.768,104.0772,34467.0
2016-11-17 11:00:00,114.42,114.55,114.21,114.21,23019.0,104.0499,104.1681,103.8589,103.8589,23019.0
2016-11-17 11:30:00,114.23,114.66,114.21,114.57,30345.0,103.8771,104.2682,103.8589,104.1863,30345.0
2016-11-17 12:00:00,114.57,114.68,114.5,114.64,26124.0,104.1863,104.2864,104.1227,104.25,26124.0
2016-11-17 12:30:00,114.65,114.83,114.59,114.77,46616.0,104.2591,104.4228,104.2045,104.3682,46616.0
2016-11-17 13:00:00,114.78,114.8,114.64,114.66,17531.0,104.3773,104.3955,104.25,104.2682,17531.0
2016-11-17 13:30:00,114.65,114.69,114.58,114.62,24722.0,104.2591,104.2954,104.1954,104.2318,24722.0
2016-11-17 14:00:00,114.61,114.75,114.57,114.67,33398.0,104.2227,104.35,104.1863,104.2773,33398.0
2016-11-17 14:30:00,114.68,114.76,114.59,114.71,37130.0,104.2864,104.3591,104.2045,104.3136,37130.0
2016-11-17 15:00:00,114.71,114.8,114.66,114.68,64365.0,104.3136,104.3955,104.2682,104.2864,64365.0
2016-11-17 15:30:00,114.69,114.88,114.64,114.84,141391.0,104.2954,104.4682,104.25,104.4319,141391.0
2016-11-18 09:30:00,114.65,115.27,114.65,114.88,174560.0,104.2591,104.8229,104.2591,104.4682,174560.0
2016-11-18 10:00:00,114.85,114.95,114.5,114.54,47061.0,104.4409,104.5319,104.1227,104.159,47061.0
2016-11-18 10:30:00,114.55,114.76,114.37,114.66,20961.0,104.1681,104.3591,104.0044,104.2682,20961.0
2016-11-18 11:00:00,114.64,114.91,114.52,114.8,32698.0,104.25,104.4955,104.1409,104.3955,32698.0
2016-11-18 11:30:00,114.77,114.77,114.52,114.57,12850.0,104.3682,104.3682,104.1409,104.1863,12850.0
2016-11-18 12:00:00,114.58,114.58,114.37,114.39,18886.0,104.1954,104.1954,104.0044,104.0226,18886.0
2016-11-18 12:30:00,114.39,114.44,114.29,114.41,21143.0,104.0226,104.0681,103.9317,104.0408,21143.0
2016-11-18 13:00:00,114.42,114.47,114.35,114.43,18417.0,104.0499,104.0954,103.9863,104.059,18417.0
2016-11-18 13:30:00,114.42,114.45,114.21,114.23,29512.0,104.0499,104.0772,103.8589,103.8771,29512.0
2016-11-18 14:00:00,114.23,114.25,114.09,114.2,34626.0,103.8771,103.8953,103.7498,103.8499,34626.0
2016-11-18 14:30:00,114.16,114.23,114.13,114.19,20120.0,103.8135,103.8771,103.7862,103.8408,20120.0
2016-11-18 15:00:00,114.18,114.52,114.17,114.5,35832.0,103.8317,104.1409,103.8226,104.1227,35832.0
2016-11-18 15:30:00,114.49,114.5,114.18,114.31,73629.0,104.1136,104.1227,103.8317,103.9499,73629.0
2016-11-21 09:30:00,114.84,114.95,114.36,114.76,36775.0,104.4319,104.5319,103.9954,104.3591,36775.0
2016-11-21 10:00:00,114.76,114.89,114.66,114.67,17734.0,104.3591,104.4773,104.2682,104.2773,17734.0
2016-11-21 10:30:00,114.64,114.68,114.52,114.59,25361.0,104.25,104.2864,104.1409,104.2045,25361.0
2016-11-21 11:00:00,114.61,114.7,114.53,114.54,16343.0,104.2227,104.3045,104.1499,104.159,16343.0
2016-11-21 11:30:00,114.59,114.66,114.54,114.57,12818.0,104.2045,104.2682,104.159,104.1863,12818.0
2016-11-21 12:00:00,114.6,114.73,114.53,114.73,12623.0,104.2136,104.3318,104.1499,104.3318,12623.0
2016-11-21 12:30:00,114.69,115.06,114.67,115.06,35780.0,104.2954,104.6319,104.2773,104.6319,35780.0
2016-11-21 13:00:00,115.05,115.23,114.94,114.96,17127.0,104.6228,104.7865,104.5228,104.541,17127.0
2016-11-21 13:30:00,114.94,115.03,114.93,114.93,9370.0,104.5228,104.6046,104.5137,104.5137,9370.0
2016-11-21 14:00:00,114.92,114.92,114.78,114.78,11598.0,104.5046,104.5046,104.3773,104.3773,11598.0
2016-11-21 14:30:00,114.8,114.81,114.64,114.69,27542.0,104.3955,104.4046,104.25,104.2954,27542.0
2016-11-21 15:00:00,114.66,114.79,114.65,114.75,16755.0,104.2682,104.3864,104.2591,104.35,16755.0
2016-11-21 15:30:00,114.73,114.95,114.73,114.91,58657.0,104.3318,104.5319,104.3318,104.4955,58657.0
2016-11-22 09:30:00,114.99,115.36,114.88,115.23,25528.0,104.5683,104.9047,104.4682,104.7865,25528.0
2016-11-22 10:00:00,115.17,115.37,115.12,115.28,19225.0,104.7319,104.9138,104.6865,104.832,19225.0
2016-11-22 10:30:00,115.25,115.49,115.24,115.24,25679.0,104.8047,105.0229,104.7956,104.7956,25679.0
2016-11-22 11:00:00,115.24,115.39,115.14,115.14,20976.0,104.7956,104.932,104.7047,104.7047,20976.0
2016-11-22 11:30:00,115.12,115.14,114.98,115.02,20146.0,104.6865,104.7047,104.5592,104.5955,20146.0
2016-11-22 12:00:00,115.02,115.39,114.97,115.34,33467.0,104.5955,104.932,104.5501,104.8865,33467.0
2016-11-22 12:30:00,115.34,115.66,115.32,115.66,42607.0,104.8865,105.1775,104.8683,105.1775,42607.0
2016-11-22 13:00:00,115.65,115.96,115.64,115.93,36600.0,105.1684,105.4503,105.1593,105.4231,36600.0
2016-11-22 13:30:00,115.94,115.98,115.85,115.92,39863.0,105.4322,105.4685,105.3503,105.414,39863.0
2016-11-22 14:00:00,115.92,115.98,115.87,115.98,57099.0,105.414,105.4685,105.3685,105.4685,57099.0
2016-11-22 14:30:00,115.97,116.19,115.94,116.07,59175.0,105.4594,105.6595,105.4322,105.5504,59175.0
2016-11-22 15:00:00,116.08,116.34,116.05,116.32,68902.0,105.5595,105.7959,105.5322,105.7777,68902.0
2016-11-22 15:30:00,116.33,116.56,116.31,116.39,181446.0,105.7868,105.996,105.7686,105.8414,181446.0
2016-11-23 09:30:00,116.31,117.37,116.31,117.2,102523.0,105.7686,106.7326,105.7686,106.578,102523.0
2016-11-23 10:00:00,117.16,117.44,117.06,117.06,34391.0,106.5416,106.7962,106.4506,106.4506,34391.0
2016-11-23 10:30:00,117.01,117.38,117.0,117.12,40537.0,106.4052,106.7416,106.3961,106.5052,40537.0
2016-11-23 11:00:00,117.15,117.15,116.51,116.52,28862.0,106.5325,106.5325,105.9505,105.9596,28862.0
2016-11-23 11:30:00,116.53,116.74,116.53,116.69,25447.0,105.9687,106.1597,105.9687,106.1142,25447.0
2016-11-23 12:00:00,116.69,116.84,116.59,116.66,25192.0,106.1142,106.2506,106.0232,106.0869,25192.0
2016-11-23 12:30:00,116.69,116.85,116.6,116.66,18695.0,106.1142,106.2597,106.0323,106.0869,18695.0
2016-11-23 13:00:00,116.65,116.71,116.53,116.65,23128.0,106.0778,106.1324,105.9687,106.0778,23128.0
2016-11-23 13:30:00,116.64,116.81,116.55,116.57,28925.0,106.0687,106.2233,105.9869,106.0051,28925.0
2016-11-23 14:00:00,116.57,116.71,116.55,116.61,28049.0,106.0051,106.1324,105.9869,106.0414,28049.0
2016-11-23 14:30:00,116.63,116.74,116.54,116.54,27156.0,106.0596,106.1597,105.9778,105.9778,27156.0
2016-11-23 15:00:00,116.55,116.61,116.41,116.58,59165.0,105.9869,106.0414,105.8596,106.0142,59165.0
2016-11-23 15:30:00,116.59,116.84,116.56,116.77,89930.0,106.0232,106.2506,105.996,106.1869,89930.0
2016-11-25 09:30:00,116.75,116.84,116.2,116.34,40129.0,106.1687,106.2506,105.6686,105.7959,40129.0
2016-11-25 10:00:00,116.25,116.4,116.12,116.14,20534.0,105.7141,105.8505,105.5958,105.614,20534.0
2016-11-25 10:30:00,116.15,116.31,116.12,116.26,25930.0,105.6231,105.7686,105.5958,105.7232,25930.0
2016-11-25 11:00:00,116.22,116.41,116.13,116.4,20195.0,105.6868,105.8596,105.6049,105.8505,20195.0
2016-11-25 11:30:00,116.37,116.37,116.17,116.24,22796.0,105.8232,105.8232,105.6413,105.705,22796.0
2016-11-25 12:00:00,116.22,116.41,116.16,116.36,34419.0,105.6868,105.8596,105.6322,105.8141,34419.0
2016-11-25 12:30:00,116.36,116.59,116.27,116.58,54355.0,105.8141,106.0232,105.7322,106.0142,54355.0
2016-11-28 09:30:00,116.14,116.85,116.08,116.34,37528.0,105.614,106.2597,105.5595,105.7959,37528.0
2016-11-28 10:00:00,116.38,116.56,116.29,116.32,25523.0,105.8323,105.996,105.7504,105.7777,25523.0
2016-11-28 10:30:00,116.32,116.44,116.05,116.32,36599.0,105.7777,105.8868,105.5322,105.7777,36599.0
2016-11-28 11:00:00,116.33,116.69,116.33,116.67,33263.0,105.7868,106.1142,105.7868,106.096,33263.0
2016-11-28 11:30:00,116.64,116.93,116.57,116.81,43443.0,106.0687,106.3324,106.0051,106.2233,43443.0
2016-11-28 12:00:00,116.77,116.97,116.77,116.86,28515.0,106.1869,106.3688,106.1869,106.2688,28515.0
2016-11-28 12:30:00,116.88,117.0,116.76,116.79,27236.0,106.287,106.3961,106.1778,106.2051,27236.0
2016-11-28 13:00:00,116.78,116.85,116.57,116.67,44325.0,106.196,106.2597,106.0051,106.096,44325.0
2016-11-28 13:30:00,116.67,116.71,116.55,116.59,42592.0,106.096,106.1324,105.9869,106.0232,42592.0
2016-11-28 14:00:00,116.6,116.63,116.46,116.46,43587.0,106.0323,106.0596,105.905,105.905,43587.0
2016-11-28 14:30:00,116.47,116.53,116.32,116.41,84480.0,105.9141,105.9687,105.7777,105.8596,84480.0
2016-11-28 15:00:00,116.41,116.59,116.31,116.32,75034.0,105.8596,106.0232,105.7686,105.7777,75034.0
2016-11-28 15:30:00,116.33,116.4,116.24,116.33,155640.0,105.7868,105.8505,105.705,105.7868,155640.0
2016-11-29 09:30:00,116.04,116.4,115.78,115.95,37964.0,105.5231,105.8505,105.2867,105.4412,37964.0
2016-11-29 10:00:00,115.92,116.33,115.92,116.11,22212.0,105.414,105.7868,105.414,105.5867,22212.0
2016-11-29 10:30:00,116.21,116.26,116.11,116.25,21769.0,105.6777,105.7232,105.5867,105.7141,21769.0
2016-11-29 11:00:00,116.31,116.36,116.15,116.36,22586.0,105.7686,105.8141,105.6231,105.8141,22586.0
2016-11-29 11:30:00,116.33,116.51,116.28,116.5,21222.0,105.7868,105.9505,105.7413,105.9414,21222.0
2016-11-29 12:00:00,116.49,116.49,116.26,116.44,19913.0,105.9323,105.9323,105.7232,105.8868,19913.0
2016-11-29 12:30:00,116.43,116.94,116.41,116.82,25008.0,105.8777,106.3415,105.8596,106.2324,25008.0
2016-11-29 13:00:00,116.84,116.84,116.61,116.65,15760.0,106.2506,106.2506,106.0414,106.0778,15760.0
2016-11-29 13:30:00,116.65,116.72,116.53,116.72,11971.0,106.0778,106.1415,105.9687,106.1415,11971.0
2016-11-29 14:00:00,116.73,116.83,116.71,116.73,19896.0,106.1506,106.2415,106.1324,106.1506,19896.0
2016-11-29 14:30:00,116.72,116.98,116.72,116.93,28993.0,106.1415,106.3779,106.1415,106.3324,28993.0
2016-11-29 15:00:00,116.9,116.9,116.59,116.6,40527.0,106.3051,106.3051,106.0232,106.0323,40527.0
2016-11-29 15:30:00,116.61,116.61,116.34,116.41,130197.0,106.0414,106.0414,105.7959,105.8596,130197.0
2016-11-30 09:30:00,116.59,117.37,116.59,116.93,49536.0,106.0232,106.7326,106.0232,106.3324,49536.0
2016-11-30 10:00:00,116.92,116.94,116.62,116.82,65901.0,106.3233,106.3415,106.0505,106.2324,65901.0
2016-11-30 10:30:00,116.79,116.96,116.75,116.92,24320.0,106.2051,106.3597,106.1687,106.3233,24320.0
2016-11-30 11:00:00,116.91,116.98,116.66,116.71,42244.0,106.3142,106.3779,106.0869,106.1324,42244.0
2016-11-30 11:30:00,116.71,116.91,116.64,116.77,66660.0,106.1324,106.3142,106.0687,106.1869,66660.0
2016-11-30 12:00:00,116.77,116.81,116.48,116.6,88172.0,106.1869,106.2233,105.9232,106.0323,88172.0
2016-11-30 12:30:00,116.62,116.7,116.56,116.65,62722.0,106.0505,106.1233,105.996,106.0778,62722.0
2016-11-30 13:00:00,116.65,116.67,116.52,116.55,31631.0,106.0778,106.096,105.9596,105.9869,31631.0
2016-11-30 13:30:00,116.53,116.72,116.35,116.37,39726.0,105.9687,106.1415,105.805,105.8232,39726.0
2016-11-30 14:00:00,116.35,116.46,116.16,116.35,40442.0,105.805,105.905,105.6322,105.805,40442.0
2016-11-30 14:30:00,116.36,116.39,116.2,116.23,32511.0,105.8141,105.8414,105.6686,105.6959,32511.0
2016-11-30 15:00:00,116.24,116.72,116.17,116.67,64279.0,105.705,106.1415,105.6413,106.096,64279.0
2016-11-30 15:30:00,116.65,116.82,116.5,116.7,219319.0,106.0778,106.2324,105.9414,106.1233,219319.0
2016-12-01 09:30:00,116.91,117.5,116.71,117.37,98633.0,106.3142,106.8508,106.1324,106.7326,98633.0
2016-12-01 10:00:00,117.34,117.87,117.31,117.56,93224.0,106.7053,107.1872,106.678,106.9053,93224.0
2016-12-01 10:30:00,117.51,118.0,117.42,117.93,215575.0,106.8599,107.3055,106.778,107.2418,215575.0
2016-12-01 11:00:00,117.94,118.2,117.58,117.84,129365.0,107.2509,107.4873,106.9235,107.16,129365.0
2016-12-01 11:30:00,117.84,118.0,117.56,117.59,97675.0,107.16,107.3055,106.9053,106.9326,97675.0
2016-12-01 12:00:00,117.59,117.79,117.57,117.79,81129.0,106.9326,107.1145,106.9144,107.1145,81129.0
2016-12-01 12:30:00,117.81,117.9,117.57,117.66,60356.0,107.1327,107.2145,106.9144,106.9963,60356.0
2016-12-01 13:00:00,117.65,117.66,117.5,117.56,57725.0,106.9872,106.9963,106.8508,106.9053,57725.0
2016-12-01 13:30:00,117.56,117.81,117.55,117.6,71664.0,106.9053,107.1327,106.8962,106.9417,71664.0
2016-12-01 14:00:00,117.62,117.99,117.6,117.89,63058.0,106.9599,107.2964,106.9417,107.2054,63058.0
2016-12-01 14:30:00,117.89,118.3,117.87,118.21,112366.0,107.2054,107.5783,107.1872,107.4964,112366.0
2016-12-01 15:00:00,118.19,118.36,118.05,118.29,126830.0,107.4782,107.6328,107.3509,107.5692,126830.0
2016-12-01 15:30:00,118.28,118.55,118.15,118.49,297375.0,107.5601,107.8056,107.4419,107.751,297375.0
2016-12-02 09:30:00,118.43,118.74,117.73,117.9,111615.0,107.6965,107.9784,107.0599,107.2145,111615.0
2016-12-02 10:00:00,117.98,117.99,117.66,117.68,58333.0,107.2873,107.2964,106.9963,107.0145,58333.0
2016-12-02 10:30:00,117.69,117.77,117.42,117.45,49263.0,107.0236,107.0963,106.778,106.8053,49263.0
2016-12-02 11:00:00,117.41,117.75,117.41,117.53,65588.0,106.7689,107.0781,106.7689,106.8781,65588.0
2016-12-02 11:30:00,117.5,117.56,117.41,117.43,36496.0,106.8508,106.9053,106.7689,106.7871,36496.0
2016-12-02 12:00:00,117.41,117.43,117.13,117.14,84005.0,106.7689,106.7871,106.5143,106.5234,84005.0
2016-12-02 12:30:00,117.14,117.16,116.86,116.88,43797.0,106.5234,106.5416,106.2688,106.287,43797.0
2016-12-02 13:00:00,116.87,116.87,116.49,116.52,33040.0,106.2779,106.2779,105.9323,105.9596,33040.0
2016-12-02 13:30:00,116.48,116.99,116.41,116.96,61809.0,105.9232,106.387,105.8596,106.3597,61809.0
2016-12-02 14:00:00,116.96,117.01,116.57,116.66,34708.0,106.3597,106.4052,106.0051,106.0869,34708.0
2016-12-02 14:30:00,116.67,116.75,116.61,116.67,36231.0,106.096,106.1687,106.0414,106.096,36231.0
2016-12-02 15:00:00,116.71,116.79,116.66,116.77,53193.0,106.1324,106.2051,106.0869,106.1869,53193.0
2016-12-02 15:30:00,116.77,116.93,116.73,116.88,149968.0,106.1869,106.3324,106.1506,106.287,149968.0
2016-12-05 09:30:00,117.35,117.54,117.0,117.47,41362.0,106.7144,106.8871,106.3961,106.8235,41362.0
2016-12-05 10:00:00,117.55,118.07,117.5,118.04,32677.0,106.8962,107.3691,106.8508,107.3418,32677.0
2016-12-05 10:30:00,118.06,118.33,118.03,118.25,44255.0,107.36,107.6055,107.3327,107.5328,44255.0
2016-12-05 11:00:00,118.23,118.27,118.04,118.12,20489.0,107.5146,107.551,107.3418,107.4146,20489.0
2016-12-05 11:30:00,118.14,118.28,118.13,118.22,44807.0,107.4328,107.5601,107.4237,107.5055,44807.0
2016-12-05 12:00:00,118.22,118.72,118.22,118.68,36277.0,107.5055,107.9602,107.5055,107.9238,36277.0
2016-12-05 12:30:00,118.66,118.7,118.58,118.67,35420.0,107.9056,107.942,107.8329,107.9147,35420.0
2016-12-05 13:00:00,118.66,118.78,118.63,118.75,28331.0,107.9056,108.0148,107.8784,107.9875,28331.0
2016-12-05 13:30:00,118.77,119.0,118.73,119.0,32519.0,108.0057,108.2148,107.9693,108.2148,32519.0
2016-12-05 14:00:00,118.98,119.05,118.73,118.81,85078.0,108.1966,108.2603,107.9693,108.042,85078.0
2016-12-05 14:30:00,118.83,118.84,118.73,118.78,52639.0,108.0602,108.0693,107.9693,108.0148,52639.0
2016-12-05 15:00:00,118.79,118.85,118.63,118.67,68655.0,108.0239,108.0784,107.8784,107.9147,68655.0
2016-12-05 15:30:00,118.68,118.69,118.46,118.57,197463.0,107.9238,107.9329,107.7238,107.8238,197463.0
2016-12-06 09:30:00,118.22,118.38,117.39,117.65,65197.0,107.5055,107.651,106.7507,106.9872,65197.0
2016-12-06 10:00:00,117.65,117.75,117.38,117.44,25511.0,106.9872,107.0781,106.7416,106.7962,25511.0
2016-12-06 10:30:00,117.43,117.55,116.9,116.9,48614.0,106.7871,106.8962,106.3051,106.3051,48614.0
2016-12-06 11:00:00,116.89,116.92,116.56,116.59,53622.0,106.2961,106.3233,105.996,106.0232,53622.0
2016-12-06 11:30:00,116.61,116.66,116.45,116.55,44614.0,106.0414,106.0869,105.8959,105.9869,44614.0
2016-12-06 12:00:00,116.56,116.7,116.42,116.49,36314.0,105.996,106.1233,105.8687,105.9323,36314.0
2016-12-06 12:30:00,116.5,117.21,116.5,117.02,83263.0,105.9414,106.5871,105.9414,106.4143,83263.0
2016-12-06 13:00:00,117.05,117.12,116.94,116.95,25603.0,106.4416,106.5052,106.3415,106.3506,25603.0
2016-12-06 13:30:00,116.93,116.96,116.74,116.8,22631.0,106.3324,106.3597,106.1597,106.2142,22631.0
2016-12-06 14:00:00,116.78,116.78,116.62,116.7,55277.0,106.196,106.196,106.0505,106.1233,55277.0
2016-12-06 14:30:00,116.69,116.84,116.61,116.8,44716.0,106.1142,106.2506,106.0414,106.2142,44716.0
2016-12-06 15:00:00,116.82,116.96,116.65,116.71,61348.0,106.2324,106.3597,106.0778,106.1324,61348.0
2016-12-06 15:30:00,116.71,117.03,116.71,116.89,220909.0,106.1324,106.4234,106.1324,106.2961,220909.0
2016-12-07 09:30:00,116.98,117.15,116.85,117.09,35696.0,106.3779,106.5325,106.2597,106.4779,35696.0
2016-12-07 10:00:00,117.08,117.13,116.92,117.02,20236.0,106.4688,106.5143,106.3233,106.4143,20236.0
2016-12-07 10:30:00,117.02,117.06,116.82,116.88,25270.0,106.4143,106.4506,106.2324,106.287,25270.0
2016-12-07 11:00:00,116.91,116.92,116.64,116.72,50906.0,106.3142,106.3233,106.0687,106.1415,50906.0
2016-12-07 11:30:00,116.69,117.17,116.69,117.09,160872.0,106.1142,106.5507,106.1142,106.4779,160872.0
2016-12-07 12:00:00,117.1,117.13,116.82,116.95,55984.0,106.487,106.5143,106.2324,106.3506,55984.0
2016-12-07 12:30:00,116.94,117.0,116.85,117.0,46126.0,106.3415,106.3961,106.2597,106.3961,46126.0
2016-12-07 13:00:00,116.98,117.58,116.97,117.55,40170.0,106.3779,106.9235,106.3688,106.8962,40170.0
2016-12-07 13:30:00,117.54,117.91,117.53,117.85,31996.0,106.8871,107.2236,106.8781,107.169,31996.0
2016-12-07 14:00:00,117.88,118.07,117.66,118.03,50752.0,107.1963,107.3691,106.9963,107.3327,50752.0
2016-12-07 14:30:00,118.04,118.29,117.96,118.26,39699.0,107.3418,107.5692,107.2691,107.5419,39699.0
2016-12-07 15:00:00,118.25,118.75,118.14,118.67,74604.0,107.5328,107.9875,107.4328,107.9147,74604.0
2016-12-07 15:30:00,118.67,118.82,118.57,118.78,149017.0,107.9147,108.0511,107.8238,108.0148,149017.0
2016-12-08 09:30:00,118.85,119.45,118.42,118.83,41559.0,108.0784,108.624,107.6874,108.0602,41559.0
2016-12-08 10:00:00,118.79,119.05,118.62,118.65,39038.0,108.0239,108.2603,107.8693,107.8965,39038.0
2016-12-08 10:30:00,118.67,118.85,118.62,118.71,25527.0,107.9147,108.0784,107.8693,107.9511,25527.0
2016-12-08 11:00:00,118.71,118.93,118.65,118.93,30737.0,107.9511,108.1512,107.8965,108.1512,30737.0
2016-12-08 11:30:00,118.89,118.98,118.7,118.84,45887.0,108.1148,108.1966,107.942,108.0693,45887.0
2016-12-08 12:00:00,118.84,119.48,118.78,119.48,33320.0,108.0693,108.6513,108.0148,108.6513,33320.0
2016-12-08 12:30:00,119.46,119.6,119.36,119.4,39782.0,108.6331,108.7604,108.5422,108.5786,39782.0
2016-12-08 13:00:00,119.35,119.65,119.25,119.53,28793.0,108.5331,108.8059,108.4422,108.6968,28793.0
2016-12-08 13:30:00,119.53,119.76,119.52,119.72,37246.0,108.6968,108.9059,108.6877,108.8696,37246.0
2016-12-08 14:00:00,119.68,119.7,119.04,119.04,37260.0,108.8332,108.8514,108.2512,108.2512,37260.0
2016-12-08 14:30:00,119.05,119.52,119.04,119.51,113671.0,108.2603,108.6877,108.2512,108.6786,113671.0
2016-12-08 15:00:00,119.5,119.72,119.36,119.36,124268.0,108.6695,108.8696,108.5422,108.5422,124268.0
2016-12-08 15:30:00,119.32,119.66,119.29,119.59,102436.0,108.5058,108.815,108.4785,108.7514,102436.0
2016-12-09 09:30:00,119.52,120.0,119.15,119.58,75054.0,108.6877,109.1242,108.3512,108.7423,75054.0
2016-12-09 10:00:00,119.54,119.61,119.38,119.55,31330.0,108.7059,108.7695,108.5604,108.715,31330.0
2016-12-09 10:30:00,119.47,119.81,119.47,119.73,211281.0,108.6422,108.9514,108.6422,108.8787,211281.0
2016-12-09 11:00:00,119.71,119.77,119.67,119.74,56091.0,108.8605,108.915,108.8241,108.8878,56091.0
2016-12-09 11:30:00,119.75,119.8,119.65,119.65,46788.0,108.8968,108.9423,108.8059,108.8059,46788.0
2016-12-09 12:00:00,119.66,119.8,119.61,119.79,23637.0,108.815,108.9423,108.7695,108.9332,23637.0
2016-12-09 12:30:00,119.8,119.91,119.74,119.91,25292.0,108.9423,109.0423,108.8878,109.0423,25292.0
2016-12-09 13:00:00,119.91,119.95,119.8,119.88,27934.0,109.0423,109.0787,108.9423,109.0151,27934.0
2016-12-09 13:30:00,119.88,119.94,119.83,119.91,37994.0,109.0151,109.0696,108.9696,109.0423,37994.0
2016-12-09 14:00:00,119.93,120.0,119.83,119.84,45723.0,109.0605,109.1242,108.9696,108.9787,45723.0
2016-12-09 14:30:00,119.84,119.99,119.82,119.95,35087.0,108.9787,109.1151,108.9605,109.0787,35087.0
2016-12-09 15:00:00,119.94,120.3,119.9,120.28,90253.0,109.0696,109.397,109.0333,109.3788,90253.0
2016-12-09 15:30:00,120.27,120.51,120.17,120.5,151622.0,109.3697,109.588,109.2788,109.5789,151622.0
2016-12-12 09:30:00,120.68,121.25,120.48,121.04,61310.0,109.7426,110.2609,109.5607,110.0699,61310.0
2016-12-12 10:00:00,120.98,121.09,120.58,120.73,27791.0,110.0154,110.1154,109.6516,109.788,27791.0
2016-12-12 10:30:00,120.75,121.27,120.73,121.13,40649.0,109.8062,110.2791,109.788,110.1518,40649.0
2016-12-12 11:00:00,121.12,121.37,121.08,121.35,37124.0,110.1427,110.37,110.1063,110.3518,37124.0
2016-12-12 11:30:00,121.36,121.81,121.32,121.72,67901.0,110.3609,110.7701,110.3246,110.6883,67901.0
2016-12-12 12:00:00,121.7,121.7,121.2,121.2,40519.0,110.6701,110.6701,110.2154,110.2154,40519.0
2016-12-12 12:30:00,121.19,121.45,121.16,121.42,24213.0,110.2063,110.4428,110.1791,110.4155,24213.0
2016-12-12 13:00:00,121.41,121.6,121.36,121.5,28230.0,110.4064,110.5792,110.3609,110.4882,28230.0
2016-12-12 13:30:00,121.5,121.53,121.38,121.41,30648.0,110.4882,110.5155,110.3791,110.4064,30648.0
2016-12-12 14:00:00,121.42,121.62,121.42,121.45,29306.0,110.4155,110.5974,110.4155,110.4428,29306.0
2016-12-12 14:30:00,121.44,121.55,121.24,121.36,45668.0,110.4337,110.5337,110.2518,110.3609,45668.0
2016-12-12 15:00:00,121.37,121.63,121.36,121.62,36986.0,110.37,110.6065,110.3609,110.5974,36986.0
2016-12-12 15:30:00,121.6,121.61,121.41,121.48,131560.0,110.5792,110.5883,110.4064,110.4701,131560.0
2016-12-13 09:30:00,122.0,122.11,121.55,121.62,76871.0,110.9429,111.043,110.5337,110.5974,76871.0
2016-12-13 10:00:00,121.58,121.59,121.25,121.41,49961.0,110.561,110.5701,110.2609,110.4064,49961.0
2016-12-13 10:30:00,121.41,121.74,121.38,121.7,61349.0,110.4064,110.7065,110.3791,110.6701,61349.0
2016-12-13 11:00:00,121.69,121.73,121.47,121.58,49069.0,110.661,110.6974,110.461,110.561,49069.0
2016-12-13 11:30:00,121.58,121.71,121.51,121.71,25975.0,110.561,110.6792,110.4973,110.6792,25975.0
2016-12-13 12:00:00,121.72,122.08,121.69,121.96,50359.0,110.6883,111.0157,110.661,110.9066,50359.0
2016-12-13 12:30:00,121.95,122.05,121.89,122.01,31189.0,110.8975,110.9884,110.8429,110.952,31189.0
2016-12-13 13:00:00,122.01,122.2,121.94,122.15,35397.0,110.952,111.1248,110.8884,111.0793,35397.0
2016-12-13 13:30:00,122.17,122.17,121.98,122.13,26838.0,111.0975,111.0975,110.9247,111.0611,26838.0
2016-12-13 14:00:00,122.12,122.15,121.87,121.9,34664.0,111.0521,111.0793,110.8247,110.852,34664.0
2016-12-13 14:30:00,121.9,122.07,121.82,122.06,53190.0,110.852,111.0066,110.7792,110.9975,53190.0
2016-12-13 15:00:00,122.06,122.11,121.89,122.1,57318.0,110.9975,111.043,110.8429,111.0339,57318.0
2016-12-13 15:30:00,122.1,122.25,121.9,122.18,257439.0,111.0339,111.1703,110.852,111.1066,257439.0
2016-12-14 09:30:00,122.18,122.28,121.46,121.78,51911.0,111.1066,111.1976,110.4519,110.7429,51911.0
2016-12-14 10:00:00,121.79,121.93,121.69,121.74,20526.0,110.752,110.8793,110.661,110.7065,20526.0
2016-12-14 10:30:00,121.77,121.99,121.77,121.81,18488.0,110.7338,110.9338,110.7338,110.7701,18488.0
2016-12-14 11:00:00,121.78,122.1,121.74,122.01,25158.0,110.7429,111.0339,110.7065,110.952,25158.0
2016-12-14 11:30:00,121.99,121.99,121.71,121.82,24623.0,110.9338,110.9338,110.6792,110.7792,24623.0
2016-12-14 12:00:00,121.81,121.88,121.75,121.84,15995.0,110.7701,110.8338,110.7156,110.7974,15995.0
2016-12-14 12:30:00,121.86,121.92,121.79,121.81,20699.0,110.8156,110.8702,110.752,110.7701,20699.0
2016-12-14 13:00:00,121.81,121.93,121.72,121.75,26766.0,110.7701,110.8793,110.6883,110.7156,26766.0
2016-12-14 13:30:00,121.74,122.0,121.73,122.0,22991.0,110.7065,110.9429,110.6974,110.9429,22991.0
2016-12-14 14:00:00,121.95,122.22,121.6,121.61,78563.0,110.8975,111.143,110.5792,110.5883,78563.0
2016-12-14 14:30:00,121.59,121.7,121.22,121.23,49443.0,110.5701,110.6701,110.2336,110.2427,49443.0
2016-12-14 15:00:00,121.25,121.43,120.89,121.01,88190.0,110.2609,110.4246,109.9335,110.0427,88190.0
2016-12-14 15:30:00,121.02,121.47,120.83,121.03,123746.0,110.0517,110.461,109.879,110.0608,123746.0
2016-12-15 09:30:00,120.66,120.82,119.75,120.54,91815.0,109.7244,109.8699,108.8968,109.6152,91815.0
2016-12-15 10:00:00,120.64,120.9,120.59,120.72,54317.0,109.7062,109.9426,109.6607,109.7789,54317.0
2016-12-15 10:30:00,120.78,121.39,120.76,121.25,100803.0,109.8335,110.3882,109.8153,110.2609,100803.0
2016-12-15 11:00:00,121.35,121.61,121.3,121.48,40168.0,110.3518,110.5883,110.3064,110.4701,40168.0
2016-12-15 11:30:00,121.48,121.48,121.11,121.36,31262.0,110.4701,110.4701,110.1336,110.3609,31262.0
2016-12-15 12:00:00,121.4,121.54,121.36,121.44,29145.0,110.3973,110.5246,110.3609,110.4337,29145.0
2016-12-15 12:30:00,121.39,121.55,121.33,121.49,18674.0,110.3882,110.5337,110.3337,110.4791,18674.0
2016-12-15 13:00:00,121.5,121.58,121.4,121.44,26531.0,110.4882,110.561,110.3973,110.4337,26531.0
2016-12-15 13:30:00,121.46,121.52,121.27,121.36,42739.0,110.4519,110.5064,110.2791,110.3609,42739.0
2016-12-15 14:00:00,121.34,121.63,121.31,121.53,35634.0,110.3427,110.6065,110.3155,110.5155,35634.0
2016-12-15 14:30:00,121.52,121.64,121.38,121.58,27982.0,110.5064,110.6156,110.3791,110.561,27982.0
2016-12-15 15:00:00,121.55,121.67,121.46,121.61,44834.0,110.5337,110.6428,110.4519,110.5883,44834.0
2016-12-15 15:30:00,121.64,122.09,121.57,122.04,267165.0,110.6156,111.0248,110.5519,110.9793,267165.0
2016-12-16 09:30:00,121.75,122.0,121.33,121.36,286833.0,111.0562,111.2842,110.6731,110.7004,286833.0
2016-12-16 10:00:00,121.25,121.25,120.59,120.75,45360.0,110.6001,110.6001,109.9981,110.144,45360.0
2016-12-16 10:30:00,120.78,121.13,120.73,121.08,84961.0,110.1714,110.4906,110.1258,110.445,84961.0
2016-12-16 11:00:00,121.08,121.08,120.6,120.62,51344.0,110.445,110.445,110.0072,110.0254,51344.0
2016-12-16 11:30:00,120.59,120.77,120.45,120.74,34437.0,109.9981,110.1623,109.8704,110.1349,34437.0
2016-12-16 12:00:00,120.73,120.76,120.59,120.65,26541.0,110.1258,110.1531,109.9981,110.0528,26541.0
2016-12-16 12:30:00,120.66,120.95,120.66,120.74,31130.0,110.0619,110.3265,110.0619,110.1349,31130.0
2016-12-16 13:00:00,120.72,120.75,120.29,120.29,31206.0,110.1167,110.144,109.7244,109.7244,31206.0
2016-12-16 13:30:00,120.3,120.62,120.27,120.46,34987.0,109.7336,110.0254,109.7062,109.8795,34987.0
2016-12-16 14:00:00,120.45,120.62,120.29,120.48,35192.0,109.8704,110.0254,109.7244,109.8977,35192.0
2016-12-16 14:30:00,120.48,120.58,120.41,120.44,46135.0,109.8977,109.989,109.8339,109.8613,46135.0
2016-12-16 15:00:00,120.43,120.48,120.27,120.35,39240.0,109.8521,109.8977,109.7062,109.7792,39240.0
2016-12-16 15:30:00,120.34,120.54,120.2,120.33,224417.0,109.77,109.9525,109.6423,109.7609,224417.0
2016-12-19 09:30:00,120.58,120.86,120.29,120.75,41027.0,109.989,110.2444,109.7244,110.144,41027.0
2016-12-19 10:00:00,120.77,120.77,120.38,120.55,30241.0,110.1623,110.1623,109.8065,109.9616,30241.0
2016-12-19 10:30:00,120.56,120.6,120.39,120.42,25034.0,109.9707,110.0072,109.8156,109.843,25034.0
2016-12-19 11:00:00,120.43,120.55,120.4,120.41,27294.0,109.8521,109.9616,109.8248,109.8339,27294.0
2016-12-19 11:30:00,120.42,120.46,120.17,120.26,28556.0,109.843,109.8795,109.615,109.6971,28556.0
2016-12-19 12:00:00,120.27,120.34,120.2,120.33,40830.0,109.7062,109.77,109.6423,109.7609,40830.0
2016-12-19 12:30:00,120.34,120.39,120.24,120.39,15504.0,109.77,109.8156,109.6788,109.8156,15504.0
2016-12-19 13:00:00,120.39,120.39,120.25,120.28,31241.0,109.8156,109.8156,109.6879,109.7153,31241.0
2016-12-19 13:30:00,120.3,120.45,120.11,120.45,50591.0,109.7336,109.8704,109.5602,109.8704,50591.0
2016-12-19 14:00:00,120.46,120.67,120.46,120.64,32149.0,109.8795,110.0711,109.8795,110.0437,32149.0
2016-12-19 14:30:00,120.64,120.69,120.55,120.58,18244.0,110.0437,110.0893,109.9616,109.989,18244.0
2016-12-19 15:00:00,120.57,120.63,120.48,120.58,29926.0,109.9798,110.0346,109.8977,109.989,29926.0
2016-12-19 15:30:00,120.57,120.59,120.41,120.57,96739.0,109.9798,109.9981,109.8339,109.9798,96739.0
2016-12-20 09:30:00,120.91,121.19,120.25,120.59,46343.0,110.29,110.5454,109.6879,109.9981,46343.0
2016-12-20 10:00:00,120.62,120.77,120.41,120.6,61295.0,110.0254,110.1623,109.8339,110.0072,61295.0
2016-12-20 10:30:00,120.6,120.75,120.51,120.57,27056.0,110.0072,110.144,109.9251,109.9798,27056.0
2016-12-20 11:00:00,120.6,120.82,120.59,120.78,24151.0,110.0072,110.2079,109.9981,110.1714,24151.0
2016-12-20 11:30:00,120.75,120.76,120.08,120.09,64593.0,110.144,110.1531,109.5329,109.542,64593.0
2016-12-20 12:00:00,120.12,120.33,120.03,120.33,27244.0,109.5694,109.7609,109.4873,109.7609,27244.0
2016-12-20 12:30:00,120.35,120.44,120.24,120.28,29793.0,109.7792,109.8613,109.6788,109.7153,29793.0
2016-12-20 13:00:00,120.24,120.35,120.22,120.31,34519.0,109.6788,109.7792,109.6606,109.7427,34519.0
2016-12-20 13:30:00,120.32,120.57,120.27,120.51,47481.0,109.7518,109.9798,109.7062,109.9251,47481.0
2016-12-20 14:00:00,120.51,120.51,120.21,120.26,30370.0,109.9251,109.9251,109.6515,109.6971,30370.0
2016-12-20 14:30:00,120.26,120.34,119.99,120.2,47594.0,109.6971,109.77,109.4508,109.6423,47594.0
2016-12-20 15:00:00,120.2,120.38,120.19,120.32,44995.0,109.6423,109.8065,109.6332,109.7518,44995.0
2016-12-20 15:30:00,120.33,120.45,120.29,120.41,132158.0,109.7609,109.8704,109.7244,109.8339,132158.0
2016-12-21 09:30:00,120.38,120.56,119.73,119.83,97970.0,109.8065,109.9707,109.2136,109.3048,97970.0
2016-12-21 10:00:00,119.9,119.9,119.55,119.63,56188.0,109.3687,109.3687,109.0494,109.1224,56188.0
2016-12-21 10:30:00,119.54,119.95,119.54,119.95,77490.0,109.0403,109.4143,109.0403,109.4143,77490.0
2016-12-21 11:00:00,119.95,120.0,119.75,119.76,81261.0,109.4143,109.4599,109.2319,109.241,81261.0
2016-12-21 11:30:00,119.77,119.93,119.64,119.87,61749.0,109.2501,109.3961,109.1315,109.3413,61749.0
2016-12-21 12:00:00,119.86,119.88,119.7,119.76,32583.0,109.3322,109.3504,109.1863,109.241,32583.0
2016-12-21 12:30:00,119.76,119.8,119.65,119.65,24645.0,109.241,109.2775,109.1406,109.1406,24645.0
2016-12-21 13:00:00,119.63,119.67,119.47,119.5,21141.0,109.1224,109.1589,108.9765,109.0038,21141.0
2016-12-21 13:30:00,119.55,119.83,119.55,119.73,29391.0,109.0494,109.3048,109.0494,109.2136,29391.0
2016-12-21 14:00:00,119.73,119.77,119.56,119.56,35781.0,109.2136,109.2501,109.0585,109.0585,35781.0
2016-12-21 14:30:00,119.55,119.71,119.54,119.68,45116.0,109.0494,109.1954,109.0403,109.168,45116.0
2016-12-21 15:00:00,119.68,119.68,119.41,119.46,83792.0,109.168,109.168,108.9217,108.9673,83792.0
2016-12-21 15:30:00,119.46,119.5,119.35,119.36,192873.0,108.9673,109.0038,108.867,108.8761,192873.0
2016-12-22 09:30:00,119.18,119.48,118.73,119.21,65900.0,108.7119,108.9856,108.3015,108.7393,65900.0
2016-12-22 10:00:00,119.17,119.21,118.88,118.9,42743.0,108.7028,108.7393,108.4383,108.4565,42743.0
2016-12-22 10:30:00,118.92,118.92,118.47,118.52,33440.0,108.4748,108.4748,108.0643,108.1099,33440.0
2016-12-22 11:00:00,118.52,118.9,118.52,118.66,29815.0,108.1099,108.4565,108.1099,108.2376,29815.0
2016-12-22 11:30:00,118.69,118.71,118.35,118.58,42010.0,108.265,108.2832,107.9548,108.1646,42010.0
2016-12-22 12:00:00,118.58,118.67,118.43,118.43,35730.0,108.1646,108.2467,108.0278,108.0278,35730.0
2016-12-22 12:30:00,118.44,118.85,118.44,118.8,22897.0,108.0369,108.4109,108.0369,108.3653,22897.0
2016-12-22 13:00:00,118.79,118.81,118.62,118.62,30676.0,108.3562,108.3744,108.2011,108.2011,30676.0
2016-12-22 13:30:00,118.62,118.7,118.61,118.66,32649.0,108.2011,108.2741,108.192,108.2376,32649.0
2016-12-22 14:00:00,118.66,118.67,118.56,118.64,48009.0,108.2376,108.2467,108.1464,108.2194,48009.0
2016-12-22 14:30:00,118.64,118.66,118.52,118.63,33194.0,108.2194,108.2376,108.1099,108.2102,33194.0
2016-12-22 15:00:00,118.62,118.66,118.49,118.6,80032.0,108.2011,108.2376,108.0825,108.1829,80032.0
2016-12-22 15:30:00,118.6,118.67,118.51,118.57,174210.0,108.1829,108.2467,108.1008,108.1555,174210.0
2016-12-23 09:30:00,118.73,119.02,118.49,118.74,57443.0,108.3015,108.566,108.0825,108.3106,57443.0
2016-12-23 10:00:00,118.77,119.13,118.75,119.02,74735.0,108.3379,108.6663,108.3197,108.566,74735.0
2016-12-23 10:30:00,119.03,119.12,118.98,118.98,30877.0,108.5751,108.6572,108.5295,108.5295,30877.0
2016-12-23 11:00:00,119.01,119.05,118.83,118.86,23311.0,108.5569,108.5933,108.3927,108.42,23311.0
2016-12-23 11:30:00,118.9,119.1,118.73,118.82,24600.0,108.4565,108.639,108.3015,108.3835,24600.0
2016-12-23 12:00:00,118.86,118.89,118.75,118.79,13423.0,108.42,108.4474,108.3197,108.3562,13423.0
2016-12-23 12:30:00,118.8,118.88,118.78,118.82,10839.0,108.3653,108.4383,108.3471,108.3835,10839.0
2016-12-23 13:00:00,118.85,118.86,118.56,118.6,22900.0,108.4109,108.42,108.1464,108.1829,22900.0
2016-12-23 13:30:00,118.63,118.69,118.61,118.64,25876.0,108.2102,108.265,108.192,108.2194,25876.0
2016-12-23 14:00:00,118.65,118.85,118.64,118.7,26292.0,108.2285,108.4109,108.2194,108.2741,26292.0
2016-12-23 14:30:00,118.73,118.77,118.58,118.6,43681.0,108.3015,108.3379,108.1646,108.1829,43681.0
2016-12-23 15:00:00,118.64,118.64,118.55,118.59,66597.0,108.2194,108.2194,108.1373,108.1737,66597.0
2016-12-23 15:30:00,118.6,118.77,118.55,118.71,212554.0,108.1829,108.3379,108.1373,108.2832,212554.0
2016-12-27 09:30:00,118.76,119.57,118.64,119.41,27175.0,108.3288,109.0677,108.2194,108.9217,27175.0
2016-12-27 10:00:00,119.4,119.4,119.08,119.22,15251.0,108.9126,108.9126,108.6207,108.7484,15251.0
2016-12-27 10:30:00,119.2,119.6,119.15,119.51,27015.0,108.7302,109.095,108.6846,109.0129,27015.0
2016-12-27 11:00:00,119.45,119.55,119.29,119.46,31262.0,108.9582,109.0494,108.8123,108.9673,31262.0
2016-12-27 11:30:00,119.44,119.44,119.18,119.25,10440.0,108.9491,108.9491,108.7119,108.7758,10440.0
2016-12-27 12:00:00,119.27,119.3,119.18,119.27,12047.0,108.794,108.8214,108.7119,108.794,12047.0
2016-12-27 12:30:00,119.27,119.3,119.13,119.18,11513.0,108.794,108.8214,108.6663,108.7119,11513.0
2016-12-27 13:00:00,119.16,119.2,118.97,119.02,14753.0,108.6937,108.7302,108.5204,108.566,14753.0
2016-12-27 13:30:00,119.02,119.07,118.98,119.05,20080.0,108.566,108.6116,108.5295,108.5933,20080.0
2016-12-27 14:00:00,119.08,119.26,119.04,119.22,22477.0,108.6207,108.7849,108.5842,108.7484,22477.0
2016-12-27 14:30:00,119.24,119.27,119.21,119.27,17632.0,108.7667,108.794,108.7393,108.794,17632.0
2016-12-27 15:00:00,119.25,119.34,119.22,119.32,23500.0,108.7758,108.8579,108.7484,108.8396,23500.0
2016-12-27 15:30:00,119.3,119.31,119.16,119.19,88302.0,108.8214,108.8305,108.6937,108.721,88302.0
2016-12-28 09:30:00,119.55,119.74,118.46,118.69,77137.0,109.0494,109.2227,108.0552,108.265,77137.0
2016-12-28 10:00:00,118.71,119.02,118.6,118.74,36883.0,108.2832,108.566,108.1829,108.3106,36883.0
2016-12-28 10:30:00,118.74,118.97,118.71,118.91,21700.0,108.3106,108.5204,108.2832,108.4656,21700.0
2016-12-28 11:00:00,118.93,118.93,118.72,118.72,26819.0,108.4839,108.4839,108.2923,108.2923,26819.0
2016-12-28 11:30:00,118.75,118.75,118.45,118.5,29411.0,108.3197,108.3197,108.046,108.0917,29411.0
2016-12-28 12:00:00,118.55,118.55,118.07,118.07,24994.0,108.1373,108.1373,107.6994,107.6994,24994.0
2016-12-28 12:30:00,118.11,118.28,118.0,118.24,22989.0,107.7359,107.891,107.6356,107.8545,22989.0
2016-12-28 13:00:00,118.24,118.32,118.2,118.26,14623.0,107.8545,107.9275,107.818,107.8727,14623.0
2016-12-28 13:30:00,118.27,118.28,118.11,118.17,15578.0,107.8819,107.891,107.7359,107.7906,15578.0
2016-12-28 14:00:00,118.19,118.24,117.96,118.1,24453.0,107.8089,107.8545,107.5991,107.7268,24453.0
2016-12-28 14:30:00,118.13,118.25,118.11,118.23,11543.0,107.7542,107.8636,107.7359,107.8454,11543.0
2016-12-28 15:00:00,118.26,118.39,118.22,118.24,23089.0,107.8727,107.9913,107.8362,107.8545,23089.0
2016-12-28 15:30:00,118.23,118.24,117.96,118.01,80290.0,107.8454,107.8545,107.5991,107.6447,80290.0
2016-12-29 09:30:00,117.95,118.34,117.79,118.12,17507.0,107.59,107.9457,107.444,107.745,17507.0
2016-12-29 10:00:00,118.1,118.24,117.96,117.99,21705.0,107.7268,107.8545,107.5991,107.6264,21705.0
2016-12-29 10:30:00,117.96,118.05,117.6,117.66,30507.0,107.5991,107.6812,107.2707,107.3254,30507.0
2016-12-29 11:00:00,117.67,117.87,117.67,117.84,14454.0,107.3346,107.517,107.3346,107.4896,14454.0
2016-12-29 11:30:00,117.85,117.85,117.67,117.71,22769.0,107.4987,107.4987,107.3346,107.371,22769.0
2016-12-29 12:00:00,117.71,117.76,117.54,117.65,11381.0,107.371,107.4167,107.216,107.3163,11381.0
2016-12-29 12:30:00,117.67,117.68,117.52,117.65,14688.0,107.3346,107.3437,107.1977,107.3163,14688.0
2016-12-29 13:00:00,117.62,117.79,117.62,117.77,5848.0,107.2889,107.444,107.2889,107.4258,5848.0
2016-12-29 13:30:00,117.74,117.74,117.48,117.58,14442.0,107.3984,107.3984,107.1612,107.2525,14442.0
2016-12-29 14:00:00,117.6,117.69,117.57,117.66,32032.0,107.2707,107.3528,107.2433,107.3254,32032.0
2016-12-29 14:30:00,117.65,117.7,117.55,117.69,15576.0,107.3163,107.3619,107.2251,107.3528,15576.0
2016-12-29 15:00:00,117.69,117.69,117.55,117.64,31045.0,107.3528,107.3528,107.2251,107.3072,31045.0
2016-12-29 15:30:00,117.64,117.78,117.63,117.68,71620.0,107.3072,107.4349,107.2981,107.3437,71620.0
2016-12-30 09:30:00,118.05,118.27,117.56,117.67,24111.0,107.6812,107.8819,107.2342,107.3346,24111.0
2016-12-30 10:00:00,117.7,117.71,117.33,117.36,21314.0,107.3619,107.371,107.0244,107.0518,21314.0
2016-12-30 10:30:00,117.34,117.6,117.34,117.57,16128.0,107.0335,107.2707,107.0335,107.2433,16128.0
2016-12-30 11:00:00,117.57,117.67,117.42,117.57,31382.0,107.2433,107.3346,107.1065,107.2433,31382.0
2016-12-30 11:30:00,117.58,117.71,117.57,117.66,23109.0,107.2525,107.371,107.2433,107.3254,23109.0
2016-12-30 12:00:00,117.67,117.68,117.46,117.59,28283.0,107.3346,107.3437,107.143,107.2616,28283.0
2016-12-30 12:30:00,117.59,117.6,117.33,117.43,12954.0,107.2616,107.2707,107.0244,107.1156,12954.0
2016-12-30 13:00:00,117.42,117.54,117.4,117.48,12412.0,107.1065,107.216,107.0883,107.1612,12412.0
2016-12-30 13:30:00,117.52,117.57,117.35,117.35,13965.0,107.1977,107.2433,107.0427,107.0427,13965.0
2016-12-30 14:00:00,117.36,117.41,117.25,117.25,20229.0,107.0518,107.0974,106.9514,106.9514,20229.0
2016-12-30 14:30:00,117.22,117.26,116.93,117.0,32367.0,106.9241,106.9606,106.6596,106.7234,32367.0
2016-12-30 15:00:00,117.02,117.2,116.99,117.16,33493.0,106.7416,106.9058,106.7143,106.8694,33493.0
2016-12-30 15:30:00,117.17,117.27,116.92,117.23,120075.0,106.8785,106.9697,106.6504,106.9332,120075.0
2017-01-03 09:30:00,118.12,118.41,117.58,118.03,55856.0,107.745,108.0096,107.2525,107.6629,55856.0
2017-01-03 10:00:00,117.96,118.23,117.87,118.14,77148.0,107.5991,107.8454,107.517,107.7633,77148.0
2017-01-03 10:30:00,118.14,118.18,117.71,117.75,86431.0,107.7633,107.7998,107.371,107.4075,86431.0
2017-01-03 11:00:00,117.75,117.75,117.4,117.55,33245.0,107.4075,107.4075,107.0883,107.2251,33245.0
2017-01-03 11:30:00,117.56,117.66,117.29,117.52,29011.0,107.2342,107.3254,106.9879,107.1977,29011.0
2017-01-03 12:00:00,117.6,117.72,117.49,117.65,30531.0,107.2707,107.3802,107.1704,107.3163,30531.0
2017-01-03 12:30:00,117.65,117.71,117.45,117.71,38539.0,107.3163,107.371,107.1339,107.371,38539.0
2017-01-03 13:00:00,117.7,117.79,117.59,117.7,27779.0,107.3619,107.444,107.2616,107.3619,27779.0
2017-01-03 13:30:00,117.69,117.79,117.57,117.59,45059.0,107.3528,107.444,107.2433,107.2616,45059.0
2017-01-03 14:00:00,117.6,117.92,117.6,117.66,36875.0,107.2707,107.5626,107.2707,107.3254,36875.0
2017-01-03 14:30:00,117.64,117.84,117.51,117.77,56734.0,107.3072,107.4896,107.1886,107.4258,56734.0
2017-01-03 15:00:00,117.78,117.96,117.77,117.92,53513.0,107.4349,107.5991,107.4258,107.5626,53513.0
2017-01-03 15:30:00,117.9,118.09,117.66,118.03,156568.0,107.5444,107.7177,107.3254,107.6629,156568.0
2017-01-04 09:30:00,118.25,118.58,118.0,118.48,47668.0,107.8636,108.1646,107.6356,108.0734,47668.0
2017-01-04 10:00:00,118.5,118.58,118.32,118.39,37432.0,108.0917,108.1646,107.9275,107.9913,37432.0
2017-01-04 10:30:00,118.43,119.0,118.42,118.94,59734.0,108.0278,108.5477,108.0187,108.493,59734.0
2017-01-04 11:00:00,118.96,119.04,118.89,119.0,23900.0,108.5112,108.5842,108.4474,108.5477,23900.0
2017-01-04 11:30:00,118.98,119.0,118.72,118.75,18264.0,108.5295,108.5477,108.2923,108.3197,18264.0
2017-01-04 12:00:00,118.8,118.93,118.75,118.79,14720.0,108.3653,108.4839,108.3197,108.3562,14720.0
2017-01-04 12:30:00,118.81,118.9,118.75,118.77,13346.0,108.3744,108.4565,108.3197,108.3379,13346.0
2017-01-04 13:00:00,118.77,118.77,118.64,118.64,23790.0,108.3379,108.3379,108.2194,108.2194,23790.0
2017-01-04 13:30:00,118.63,118.73,118.55,118.66,22323.0,108.2102,108.3015,108.1373,108.2376,22323.0
2017-01-04 14:00:00,118.67,118.99,118.61,118.94,22911.0,108.2467,108.5386,108.192,108.493,22911.0
2017-01-04 14:30:00,118.92,118.93,118.66,118.71,26128.0,108.4748,108.4839,108.2376,108.2832,26128.0
2017-01-04 15:00:00,118.71,118.84,118.67,118.82,41274.0,108.2832,108.4018,108.2467,108.3835,41274.0
2017-01-04 15:30:00,118.82,119.12,118.75,118.79,127760.0,108.3835,108.6572,108.3197,108.3562,127760.0
2017-01-05 09:30:00,118.42,118.55,117.7,118.22,58173.0,108.0187,108.1373,107.3619,107.8362,58173.0
2017-01-05 10:00:00,118.2,118.75,118.19,118.71,70451.0,107.818,108.3197,107.8089,108.2832,70451.0
2017-01-05 10:30:00,118.7,118.76,118.53,118.76,27923.0,108.2741,108.3288,108.119,108.3288,27923.0
2017-01-05 11:00:00,118.75,118.75,118.2,118.53,47697.0,108.3197,108.3197,107.818,108.119,47697.0
2017-01-05 11:30:00,118.52,118.54,118.32,118.43,31547.0,108.1099,108.1281,107.9275,108.0278,31547.0
2017-01-05 12:00:00,118.45,118.58,118.25,118.52,39855.0,108.046,108.1646,107.8636,108.1099,39855.0
2017-01-05 12:30:00,118.51,118.52,118.29,118.3,31344.0,108.1008,108.1099,107.9001,107.9092,31344.0
2017-01-05 13:00:00,118.29,118.42,118.28,118.36,15011.0,107.9001,108.0187,107.891,107.9639,15011.0
2017-01-05 13:30:00,118.33,118.4,118.3,118.39,15234.0,107.9366,108.0004,107.9092,107.9913,15234.0
2017-01-05 14:00:00,118.42,118.44,118.35,118.38,32780.0,108.0187,108.0369,107.9548,107.9822,32780.0
2017-01-05 14:30:00,118.38,118.42,118.35,118.41,16629.0,107.9822,108.0187,107.9548,108.0096,16629.0
2017-01-05 15:00:00,118.4,118.58,118.35,118.58,44746.0,108.0004,108.1646,107.9548,108.1646,44746.0
2017-01-05 15:30:00,118.59,118.66,118.5,118.59,81283.0,108.1737,108.2376,108.0917,108.1737,81283.0
2017-01-06 09:30:00,118.7,118.9,118.31,118.86,50135.0,108.2741,108.4565,107.9183,108.42,50135.0
2017-01-06 10:00:00,118.83,119.15,118.79,119.06,63473.0,108.3927,108.6846,108.3562,108.6025,63473.0
2017-01-06 10:30:00,119.05,119.06,118.77,118.83,40920.0,108.5933,108.6025,108.3379,108.3927,40920.0
2017-01-06 11:00:00,118.81,119.37,118.81,119.37,37609.0,108.3744,108.8852,108.3744,108.8852,37609.0
2017-01-06 11:30:00,119.34,119.57,119.24,119.51,23168.0,108.8579,109.0677,108.7667,109.0129,23168.0
2017-01-06 12:00:00,119.48,119.57,119.38,119.48,31254.0,108.9856,109.0677,108.8944,108.9856,31254.0
2017-01-06 12:30:00,119.51,119.56,119.28,119.4,37616.0,109.0129,109.0585,108.8031,108.9126,37616.0
2017-01-06 13:00:00,119.38,119.41,119.21,119.26,54889.0,108.8944,108.9217,108.7393,108.7849,54889.0
2017-01-06 13:30:00,119.25,119.53,119.23,119.37,25717.0,108.7758,109.0312,108.7575,108.8852,25717.0
2017-01-06 14:00:00,119.38,119.44,119.18,119.19,33529.0,108.8944,108.9491,108.7119,108.721,33529.0
2017-01-06 14:30:00,119.18,119.41,119.09,119.11,47318.0,108.7119,108.9217,108.6298,108.6481,47318.0
2017-01-06 15:00:00,119.1,119.17,118.96,119.08,68252.0,108.639,108.7028,108.5112,108.6207,68252.0
2017-01-06 15:30:00,119.08,119.09,118.88,118.93,144574.0,108.6207,108.6298,108.4383,108.4839,144574.0
2017-01-09 09:30:00,118.87,118.89,118.38,118.81,52921.0,108.4292,108.4474,107.9822,108.3744,52921.0
2017-01-09 10:00:00,118.82,118.98,118.68,118.96,29982.0,108.3835,108.5295,108.2558,108.5112,29982.0
2017-01-09 10:30:00,118.95,119.39,118.91,119.3,39876.0,108.5021,108.9035,108.4656,108.8214,39876.0
2017-01-09 11:00:00,119.3,119.3,118.98,119.12,36131.0,108.8214,108.8214,108.5295,108.6572,36131.0
2017-01-09 11:30:00,119.11,119.16,118.96,119.03,33577.0,108.6481,108.6937,108.5112,108.5751,33577.0
2017-01-09 12:00:00,118.95,119.02,118.76,118.84,34369.0,108.5021,108.566,108.3288,108.4018,34369.0
2017-01-09 12:30:00,118.81,119.03,118.78,119.01,21007.0,108.3744,108.5751,108.3471,108.5569,21007.0
2017-01-09 13:00:00,119.02,119.02,118.88,118.95,13532.0,108.566,108.566,108.4383,108.5021,13532.0
2017-01-09 13:30:00,118.93,119.09,118.88,119.01,15932.0,108.4839,108.6298,108.4383,108.5569,15932.0
2017-01-09 14:00:00,119.01,119.06,118.78,118.9,22995.0,108.5569,108.6025,108.3471,108.4565,22995.0
2017-01-09 14:30:00,118.9,118.92,118.71,118.8,20580.0,108.4565,108.4748,108.2832,108.3653,20580.0
2017-01-09 15:00:00,118.81,119.04,118.77,119.02,49882.0,108.3744,108.5842,108.3379,108.566,49882.0
2017-01-09 15:30:00,119.01,119.06,118.79,118.85,103616.0,108.5569,108.6025,108.3562,108.4109,103616.0
2017-01-10 09:30:00,118.5,118.58,118.07,118.22,49591.0,108.0917,108.1646,107.6994,107.8362,49591.0
2017-01-10 10:00:00,118.22,118.62,118.17,118.31,40004.0,107.8362,108.2011,107.7906,107.9183,40004.0
2017-01-10 10:30:00,118.36,118.75,118.34,118.73,35542.0,107.9639,108.3197,107.9457,108.3015,35542.0
2017-01-10 11:00:00,118.78,118.99,118.74,118.8,25731.0,108.3471,108.5386,108.3106,108.3653,25731.0
2017-01-10 11:30:00,118.8,119.02,118.8,118.88,22009.0,108.3653,108.566,108.3653,108.4383,22009.0
2017-01-10 12:00:00,118.86,118.89,118.53,118.53,38985.0,108.42,108.4474,108.119,108.119,38985.0
2017-01-10 12:30:00,118.57,118.66,118.48,118.59,24045.0,108.1555,108.2376,108.0734,108.1737,24045.0
2017-01-10 13:00:00,118.56,118.61,118.27,118.29,26201.0,108.1464,108.192,107.8819,107.9001,26201.0
2017-01-10 13:30:00,118.27,118.37,118.0,118.06,19816.0,107.8819,107.9731,107.6356,107.6903,19816.0
2017-01-10 14:00:00,118.07,118.15,117.97,118.01,35284.0,107.6994,107.7724,107.6082,107.6447,35284.0
2017-01-10 14:30:00,118.0,118.15,117.94,118.03,43620.0,107.6356,107.7724,107.5808,107.6629,43620.0
2017-01-10 15:00:00,118.03,118.11,117.88,117.91,48498.0,107.6629,107.7359,107.5261,107.5535,48498.0
2017-01-10 15:30:00,117.91,118.14,117.78,117.87,109185.0,107.5535,107.7633,107.4349,107.517,109185.0
2017-01-11 09:30:00,117.5,118.3,117.5,118.2,49061.0,107.1795,107.9092,107.1795,107.818,49061.0
2017-01-11 10:00:00,118.2,118.25,117.43,117.59,39033.0,107.818,107.8636,107.1156,107.2616,39033.0
2017-01-11 10:30:00,117.58,117.74,117.33,117.5,30602.0,107.2525,107.3984,107.0244,107.1795,30602.0
2017-01-11 11:00:00,117.49,117.94,117.42,117.68,35814.0,107.1704,107.5808,107.1065,107.3437,35814.0
2017-01-11 11:30:00,117.67,118.34,117.55,118.33,23478.0,107.3346,107.9457,107.2251,107.9366,23478.0
2017-01-11 12:00:00,118.37,118.48,118.06,118.18,28631.0,107.9731,108.0734,107.6903,107.7998,28631.0
2017-01-11 12:30:00,118.22,118.22,117.82,118.09,13210.0,107.8362,107.8362,107.4714,107.7177,13210.0
2017-01-11 13:00:00,118.07,118.15,117.76,117.85,23473.0,107.6994,107.7724,107.4167,107.4987,23473.0
2017-01-11 13:30:00,117.83,118.12,117.8,118.08,16095.0,107.4805,107.745,107.4531,107.7085,16095.0
2017-01-11 14:00:00,118.08,118.2,117.96,118.06,34881.0,107.7085,107.818,107.5991,107.6903,34881.0
2017-01-11 14:30:00,118.09,118.18,118.03,118.09,40784.0,107.7177,107.7998,107.6629,107.7177,40784.0
2017-01-11 15:00:00,118.11,118.3,118.11,118.24,82406.0,107.7359,107.9092,107.7359,107.8545,82406.0
2017-01-11 15:30:00,118.26,118.46,118.2,118.31,130966.0,107.8727,108.0552,107.818,107.9183,130966.0
2017-01-12 09:30:00,117.77,118.16,117.53,118.08,62400.0,107.4258,107.7815,107.2069,107.7085,62400.0
2017-01-12 10:00:00,117.97,118.06,117.61,117.75,45482.0,107.6082,107.6903,107.2798,107.4075,45482.0
2017-01-12 10:30:00,117.77,117.94,117.68,117.76,23377.0,107.4258,107.5808,107.3437,107.4167,23377.0
2017-01-12 11:00:00,117.76,117.98,117.68,117.94,48175.0,107.4167,107.6173,107.3437,107.5808,48175.0
2017-01-12 11:30:00,117.91,118.07,117.84,117.99,31004.0,107.5535,107.6994,107.4896,107.6264,31004.0
2017-01-12 12:00:00,118.0,118.43,117.99,118.25,28823.0,107.6356,108.0278,107.6264,107.8636,28823.0
2017-01-12 12:30:00,118.22,118.31,118.08,118.18,18385.0,107.8362,107.9183,107.7085,107.7998,18385.0
2017-01-12 13:00:00,118.18,118.21,118.02,118.16,16837.0,107.7998,107.8271,107.6538,107.7815,16837.0
2017-01-12 13:30:00,118.17,118.29,117.98,118.03,70439.0,107.7906,107.9001,107.6173,107.6629,70439.0
2017-01-12 14:00:00,118.02,118.04,117.77,118.02,57509.0,107.6538,107.6721,107.4258,107.6538,57509.0
2017-01-12 14:30:00,118.02,118.4,118.02,118.32,48995.0,107.6538,108.0004,107.6538,107.9275,48995.0
2017-01-12 15:00:00,118.31,118.39,118.16,118.36,35488.0,107.9183,107.9913,107.7815,107.9639,35488.0
2017-01-12 15:30:00,118.37,118.71,118.36,118.65,172725.0,107.9731,108.2832,107.9639,108.2285,172725.0
2017-01-13 09:30:00,118.75,119.22,118.36,118.99,47792.0,108.3197,108.7484,107.9639,108.5386,47792.0
2017-01-13 10:00:00,118.99,119.11,118.88,118.95,40856.0,108.5386,108.6481,108.4383,108.5021,40856.0
2017-01-13 10:30:00,118.95,119.12,118.91,119.12,18436.0,108.5021,108.6572,108.4656,108.6572,18436.0
2017-01-13 11:00:00,119.12,119.15,118.93,119.04,12899.0,108.6572,108.6846,108.4839,108.5842,12899.0
2017-01-13 11:30:00,119.06,119.06,118.8,118.94,22324.0,108.6025,108.6025,108.3653,108.493,22324.0
2017-01-13 12:00:00,119.0,119.0,118.83,118.85,8905.0,108.5477,108.5477,108.3927,108.4109,8905.0
2017-01-13 12:30:00,118.87,118.92,118.79,118.83,8353.0,108.4292,108.4748,108.3562,108.3927,8353.0
2017-01-13 13:00:00,118.83,118.98,118.82,118.91,12291.0,108.3927,108.5295,108.3835,108.4656,12291.0
2017-01-13 13:30:00,118.9,118.92,118.75,118.76,8628.0,108.4565,108.4748,108.3197,108.3288,8628.0
2017-01-13 14:00:00,118.75,118.81,118.43,118.51,53182.0,108.3197,108.3744,108.0278,108.1008,53182.0
2017-01-13 14:30:00,118.54,118.81,118.54,118.77,17973.0,108.1281,108.3744,108.1281,108.3379,17973.0
2017-01-13 15:00:00,118.78,118.79,118.63,118.63,19156.0,108.3471,108.3562,108.2102,108.2102,19156.0
2017-01-13 15:30:00,118.63,118.66,118.5,118.56,97618.0,108.2102,108.2376,108.0917,108.1464,97618.0
2017-01-17 09:30:00,118.24,118.49,117.69,118.1,72125.0,107.8545,108.0825,107.3528,107.7268,72125.0
2017-01-17 10:00:00,118.1,118.18,117.69,118.0,69854.0,107.7268,107.7998,107.3528,107.6356,69854.0
2017-01-17 10:30:00,117.99,118.25,117.97,118.07,30675.0,107.6264,107.8636,107.6082,107.6994,30675.0
2017-01-17 11:00:00,118.07,118.07,117.96,118.04,41467.0,107.6994,107.6994,107.5991,107.6721,41467.0
2017-01-17 11:30:00,118.07,118.44,118.07,118.43,7424.0,107.6994,108.0369,107.6994,108.0278,7424.0
2017-01-17 12:00:00,118.42,118.79,118.42,118.79,19895.0,108.0187,108.3562,108.0187,108.3562,19895.0
2017-01-17 12:30:00,118.82,118.87,118.76,118.84,30068.0,108.3835,108.4292,108.3288,108.4018,30068.0
2017-01-17 13:00:00,118.84,119.02,118.84,119.02,23696.0,108.4018,108.566,108.4018,108.566,23696.0
2017-01-17 13:30:00,119.03,119.04,118.82,118.82,13785.0,108.5751,108.5842,108.3835,108.3835,13785.0
2017-01-17 14:00:00,118.82,118.86,118.65,118.67,16967.0,108.3835,108.42,108.2285,108.2467,16967.0
2017-01-17 14:30:00,118.67,118.7,118.36,118.47,26845.0,108.2467,108.2741,107.9639,108.0643,26845.0
2017-01-17 15:00:00,118.51,118.51,118.38,118.44,39863.0,108.1008,108.1008,107.9822,108.0369,39863.0
2017-01-17 15:30:00,118.44,118.69,118.42,118.67,92533.0,108.0369,108.265,108.0187,108.2467,92533.0
2017-01-18 09:30:00,118.81,118.86,117.99,118.63,36989.0,108.3744,108.42,107.6264,108.2102,36989.0
2017-01-18 10:00:00,118.64,118.72,118.44,118.71,38359.0,108.2194,108.2923,108.0369,108.2832,38359.0
2017-01-18 10:30:00,118.7,118.72,118.49,118.71,77662.0,108.2741,108.2923,108.0825,108.2832,77662.0
2017-01-18 11:00:00,118.71,118.96,118.65,118.87,41849.0,108.2832,108.5112,108.2285,108.4292,41849.0
2017-01-18 11:30:00,118.89,119.07,118.88,119.02,31217.0,108.4474,108.6116,108.4383,108.566,31217.0
2017-01-18 12:00:00,119.0,119.01,118.71,118.71,21410.0,108.5477,108.5569,108.2832,108.2832,21410.0
2017-01-18 12:30:00,118.73,118.74,118.62,118.62,26991.0,108.3015,108.3106,108.2011,108.2011,26991.0
2017-01-18 13:00:00,118.63,118.74,118.6,118.64,25104.0,108.2102,108.3106,108.1829,108.2194,25104.0
2017-01-18 13:30:00,118.65,118.78,118.64,118.69,17226.0,108.2285,108.3471,108.2194,108.265,17226.0
2017-01-18 14:00:00,118.7,118.93,118.69,118.93,28935.0,108.2741,108.4839,108.265,108.4839,28935.0
2017-01-18 14:30:00,118.92,119.14,118.86,119.13,27916.0,108.4748,108.6754,108.42,108.6663,27916.0
2017-01-18 15:00:00,119.12,119.19,119.02,119.09,34175.0,108.6572,108.721,108.566,108.6298,34175.0
2017-01-18 15:30:00,119.1,119.19,119.0,119.09,86868.0,108.639,108.721,108.5477,108.6298,86868.0
2017-01-19 09:30:00,118.88,119.49,118.88,119.22,30451.0,108.4383,108.9947,108.4383,108.7484,30451.0
2017-01-19 10:00:00,119.2,119.2,118.86,119.01,45527.0,108.7302,108.7302,108.42,108.5569,45527.0
2017-01-19 10:30:00,118.96,119.03,118.9,119.0,41911.0,108.5112,108.5751,108.4565,108.5477,41911.0
2017-01-19 11:00:00,118.97,118.97,118.69,118.78,40063.0,108.5204,108.5204,108.265,108.3471,40063.0
2017-01-19 11:30:00,118.77,118.78,118.62,118.72,20829.0,108.3379,108.3471,108.2011,108.2923,20829.0
2017-01-19 12:00:00,118.72,118.78,118.66,118.73,29611.0,108.2923,108.3471,108.2376,108.3015,29611.0
2017-01-19 12:30:00,118.71,118.82,118.66,118.73,20415.0,108.2832,108.3835,108.2376,108.3015,20415.0
2017-01-19 13:00:00,118.73,118.82,118.69,118.76,14505.0,108.3015,108.3835,108.265,108.3288,14505.0
2017-01-19 13:30:00,118.74,118.81,118.69,118.74,32146.0,108.3106,108.3744,108.265,108.3106,32146.0
2017-01-19 14:00:00,118.71,118.75,118.46,118.73,59655.0,108.2832,108.3197,108.0552,108.3015,59655.0
2017-01-19 14:30:00,118.72,118.86,118.66,118.81,39927.0,108.2923,108.42,108.2376,108.3744,39927.0
2017-01-19 15:00:00,118.82,119.02,118.73,118.96,49218.0,108.3835,108.566,108.3015,108.5112,49218.0
2017-01-19 15:30:00,118.95,118.99,118.74,118.83,88841.0,108.5021,108.5386,108.3106,108.3927,88841.0
2017-01-20 09:30:00,119.15,119.56,118.84,119.01,153745.0,108.6846,109.0585,108.4018,108.5569,153745.0
2017-01-20 10:00:00,119.01,119.06,118.59,118.64,42044.0,108.5569,108.6025,108.1737,108.2194,42044.0
2017-01-20 10:30:00,118.61,118.85,118.61,118.73,41739.0,108.192,108.4109,108.192,108.3015,41739.0
2017-01-20 11:00:00,118.73,118.77,118.62,118.62,23005.0,108.3015,108.3379,108.2011,108.2011,23005.0
2017-01-20 11:30:00,118.65,118.81,118.57,118.71,33054.0,108.2285,108.3744,108.1555,108.2832,33054.0
2017-01-20 12:00:00,118.71,118.71,118.22,118.25,53807.0,108.2832,108.2832,107.8362,107.8636,53807.0
2017-01-20 12:30:00,118.23,118.28,117.97,117.99,34158.0,107.8454,107.891,107.6082,107.6264,34158.0
2017-01-20 13:00:00,118.0,118.23,117.95,117.95,36071.0,107.6356,107.8454,107.59,107.59,36071.0
2017-01-20 13:30:00,117.97,117.98,117.78,117.87,65079.0,107.6082,107.6173,107.4349,107.517,65079.0
2017-01-20 14:00:00,117.89,118.0,117.65,117.67,65255.0,107.5352,107.6356,107.3163,107.3346,65255.0
2017-01-20 14:30:00,117.69,117.88,117.55,117.56,75066.0,107.3528,107.5261,107.2251,107.2342,75066.0
2017-01-20 15:00:00,117.56,118.09,117.55,117.77,116111.0,107.2342,107.7177,107.2251,107.4258,116111.0
2017-01-20 15:30:00,117.78,118.42,117.73,118.4,202205.0,107.4349,108.0187,107.3893,108.0004,202205.0
2017-01-23 09:30:00,118.32,118.75,118.28,118.65,56069.0,107.9275,108.3197,107.891,108.2285,56069.0
2017-01-23 10:00:00,118.65,118.68,118.31,118.31,64888.0,108.2285,108.2558,107.9183,107.9183,64888.0
2017-01-23 10:30:00,118.3,118.41,118.1,118.4,45761.0,107.9092,108.0096,107.7268,108.0004,45761.0
2017-01-23 11:00:00,118.38,118.61,118.34,118.61,81384.0,107.9822,108.192,107.9457,108.192,81384.0
2017-01-23 11:30:00,118.61,118.75,118.44,118.52,16804.0,108.192,108.3197,108.0369,108.1099,16804.0
2017-01-23 12:00:00,118.55,118.76,118.47,118.72,26529.0,108.1373,108.3288,108.0643,108.2923,26529.0
2017-01-23 12:30:00,118.75,118.89,118.7,118.73,62357.0,108.3197,108.4474,108.2741,108.3015,62357.0
2017-01-23 13:00:00,118.73,118.73,118.46,118.52,11720.0,108.3015,108.3015,108.0552,108.1099,11720.0
2017-01-23 13:30:00,118.53,118.75,118.49,118.59,19926.0,108.119,108.3197,108.0825,108.1737,19926.0
2017-01-23 14:00:00,118.61,118.87,118.57,118.87,38326.0,108.192,108.4292,108.1555,108.4292,38326.0
2017-01-23 14:30:00,118.86,119.08,118.85,119.06,33317.0,108.42,108.6207,108.4109,108.6025,33317.0
2017-01-23 15:00:00,119.04,119.19,118.9,119.15,52789.0,108.5842,108.721,108.4565,108.6846,52789.0
2017-01-23 15:30:00,119.15,119.42,119.09,119.35,192708.0,108.6846,108.9308,108.6298,108.867,192708.0
2017-01-24 09:30:00,119.85,120.13,119.4,119.98,56611.0,109.3231,109.5785,108.9126,109.4417,56611.0
2017-01-24 10:00:00,119.99,120.24,119.9,120.15,26726.0,109.4508,109.6788,109.3687,109.5967,26726.0
2017-01-24 10:30:00,120.12,120.34,120.11,120.28,35928.0,109.5694,109.77,109.5602,109.7153,35928.0
2017-01-24 11:00:00,120.29,120.44,120.24,120.34,38442.0,109.7244,109.8613,109.6788,109.77,38442.0
2017-01-24 11:30:00,120.34,120.49,120.33,120.38,27463.0,109.77,109.9069,109.7609,109.8065,27463.0
2017-01-24 12:00:00,120.38,120.49,120.23,120.49,34289.0,109.8065,109.9069,109.6697,109.9069,34289.0
2017-01-24 12:30:00,120.48,120.66,120.46,120.46,22588.0,109.8977,110.0619,109.8795,109.8795,22588.0
2017-01-24 13:00:00,120.5,120.87,120.48,120.87,38296.0,109.916,110.2535,109.8977,110.2535,38296.0
2017-01-24 13:30:00,120.88,121.0,120.87,120.95,33619.0,110.2626,110.3721,110.2535,110.3265,33619.0
2017-01-24 14:00:00,120.95,121.09,120.91,120.99,58532.0,110.3265,110.4542,110.29,110.3629,58532.0
2017-01-24 14:30:00,121.01,121.92,120.98,121.87,216850.0,110.3812,111.2113,110.3538,111.1657,216850.0
2017-01-24 15:00:00,121.85,122.0,121.66,121.78,155943.0,111.1474,111.2842,110.9741,111.0836,155943.0
2017-01-24 15:30:00,121.76,121.85,121.58,121.65,190418.0,111.0653,111.1474,110.9011,110.965,190418.0
2017-01-25 09:30:00,121.71,121.96,121.6,121.81,79682.0,111.0197,111.2477,110.9194,111.1109,79682.0
2017-01-25 10:00:00,121.85,121.97,121.69,121.76,61172.0,111.1474,111.2569,111.0015,111.0653,61172.0
2017-01-25 10:30:00,121.74,122.0,121.72,121.77,76945.0,111.0471,111.2842,111.0288,111.0744,76945.0
2017-01-25 11:00:00,121.79,122.04,121.77,122.01,47851.0,111.0927,111.3207,111.0744,111.2934,47851.0
2017-01-25 11:30:00,121.95,121.97,121.57,121.69,33026.0,111.2386,111.2569,110.892,111.0015,33026.0
2017-01-25 12:00:00,121.71,121.84,121.63,121.82,45288.0,111.0197,111.1383,110.9467,111.12,45288.0
2017-01-25 12:30:00,121.8,121.89,121.69,121.89,48108.0,111.1018,111.1839,111.0015,111.1839,48108.0
2017-01-25 13:00:00,121.89,121.97,121.78,121.92,47344.0,111.1839,111.2569,111.0836,111.2113,47344.0
2017-01-25 13:30:00,121.92,122.1,121.82,122.05,37847.0,111.2113,111.3755,111.12,111.3298,37847.0
2017-01-25 14:00:00,122.02,122.25,122.0,122.21,28969.0,111.3025,111.5123,111.2842,111.4758,28969.0
2017-01-25 14:30:00,122.22,122.26,122.07,122.16,33172.0,111.4849,111.5214,111.3481,111.4302,33172.0
2017-01-25 15:00:00,122.17,122.35,122.06,122.2,46491.0,111.4393,111.6035,111.339,111.4667,46491.0
2017-01-25 15:30:00,122.19,122.54,122.18,122.49,183839.0,111.4575,111.7768,111.4484,111.7312,183839.0
2017-01-26 09:30:00,122.64,122.64,121.55,121.6,63348.0,111.868,111.868,110.8738,110.9194,63348.0
2017-01-26 10:00:00,121.59,121.85,121.45,121.46,45782.0,110.9102,111.1474,110.7825,110.7917,45782.0
2017-01-26 10:30:00,121.5,121.53,120.69,121.1,85708.0,110.8282,110.8555,110.0893,110.4633,85708.0
2017-01-26 11:00:00,121.04,121.44,120.95,121.12,49375.0,110.4086,110.7734,110.3265,110.4815,49375.0
2017-01-26 11:30:00,121.08,121.19,121.02,121.04,15264.0,110.445,110.5454,110.3903,110.4086,15264.0
2017-01-26 12:00:00,121.03,121.07,120.68,120.68,25144.0,110.3994,110.4359,110.0802,110.0802,25144.0
2017-01-26 12:30:00,120.7,120.76,120.6,120.66,26937.0,110.0984,110.1531,110.0072,110.0619,26937.0
2017-01-26 13:00:00,120.63,120.68,120.57,120.61,24750.0,110.0346,110.0802,109.9798,110.0163,24750.0
2017-01-26 13:30:00,120.63,120.91,120.63,120.89,29965.0,110.0346,110.29,110.0346,110.2717,29965.0
2017-01-26 14:00:00,120.89,121.0,120.74,120.99,32663.0,110.2717,110.3721,110.1349,110.3629,32663.0
2017-01-26 14:30:00,120.99,121.0,120.8,120.8,35156.0,110.3629,110.3721,110.1896,110.1896,35156.0
2017-01-26 15:00:00,120.78,120.94,120.63,120.89,81918.0,110.1714,110.3173,110.0346,110.2717,81918.0
2017-01-26 15:30:00,120.9,121.02,120.75,120.96,153520.0,110.2809,110.3903,110.144,110.3356,153520.0
2017-01-27 09:30:00,120.78,121.27,120.43,120.92,57530.0,110.1714,110.6184,109.8521,110.2991,57530.0
2017-01-27 10:00:00,120.88,120.98,120.64,120.82,21277.0,110.2626,110.3538,110.0437,110.2079,21277.0
2017-01-27 10:30:00,120.77,120.96,120.71,120.77,25022.0,110.1623,110.3356,110.1075,110.1623,25022.0
2017-01-27 11:00:00,120.79,120.9,120.55,120.83,40307.0,110.1805,110.2809,109.9616,110.217,40307.0
2017-01-27 11:30:00,120.83,121.0,120.79,120.93,26554.0,110.217,110.3721,110.1805,110.3082,26554.0
2017-01-27 12:00:00,120.98,121.14,120.95,121.01,26572.0,110.3538,110.4998,110.3265,110.3812,26572.0
2017-01-27 12:30:00,120.97,121.16,120.83,121.14,23871.0,110.3447,110.518,110.217,110.4998,23871.0
2017-01-27 13:00:00,121.14,121.15,120.91,121.11,22393.0,110.4998,110.5089,110.29,110.4724,22393.0
2017-01-27 13:30:00,121.11,121.37,121.11,121.29,33539.0,110.4724,110.7096,110.4724,110.6366,33539.0
2017-01-27 14:00:00,121.26,121.39,121.22,121.35,32645.0,110.6092,110.7278,110.5727,110.6913,32645.0
2017-01-27 14:30:00,121.32,121.51,121.32,121.43,34293.0,110.664,110.8373,110.664,110.7643,34293.0
2017-01-27 15:00:00,121.41,121.47,121.3,121.31,33954.0,110.7461,110.8008,110.6457,110.6548,33954.0
2017-01-27 15:30:00,121.3,121.39,121.16,121.29,81460.0,110.6457,110.7278,110.518,110.6366,81460.0
2017-01-30 09:30:00,121.22,121.22,120.07,120.74,61756.0,110.5727,110.5727,109.5238,110.1349,61756.0
2017-01-30 10:00:00,120.73,120.82,120.58,120.69,29027.0,110.1258,110.2079,109.989,110.0893,29027.0
2017-01-30 10:30:00,120.72,120.73,120.45,120.51,40736.0,110.1167,110.1258,109.8704,109.9251,40736.0
2017-01-30 11:00:00,120.5,120.68,120.45,120.52,35224.0,109.916,110.0802,109.8704,109.9342,35224.0
2017-01-30 11:30:00,120.56,120.64,120.51,120.61,32397.0,109.9707,110.0437,109.9251,110.0163,32397.0
2017-01-30 12:00:00,120.63,120.94,120.58,120.91,34576.0,110.0346,110.3173,109.989,110.29,34576.0
2017-01-30 12:30:00,120.92,120.99,120.76,120.96,27096.0,110.2991,110.3629,110.1531,110.3356,27096.0
2017-01-30 13:00:00,120.99,121.05,120.81,120.87,25114.0,110.3629,110.4177,110.1988,110.2535,25114.0
2017-01-30 13:30:00,120.88,120.93,120.72,120.93,100419.0,110.2626,110.3082,110.1167,110.3082,100419.0
2017-01-30 14:00:00,120.96,121.31,120.96,121.27,39510.0,110.3356,110.6548,110.3356,110.6184,39510.0
2017-01-30 14:30:00,121.27,121.36,121.18,121.3,30829.0,110.6184,110.7004,110.5363,110.6457,30829.0
2017-01-30 15:00:00,121.3,121.32,121.14,121.24,52055.0,110.6457,110.664,110.4998,110.591,52055.0
2017-01-30 15:30:00,121.25,121.54,121.14,121.46,192434.0,110.6001,110.8646,110.4998,110.7917,192434.0
2017-01-31 09:30:00,121.19,121.75,120.88,120.94,40590.0,110.5454,111.0562,110.2626,110.3173,40590.0
2017-01-31 10:00:00,121.01,121.01,120.4,120.47,33819.0,110.3812,110.3812,109.8248,109.8886,33819.0
2017-01-31 10:30:00,120.51,120.55,120.01,120.03,36947.0,109.9251,109.9616,109.469,109.4873,36947.0
2017-01-31 11:00:00,120.0,120.27,119.86,119.9,42701.0,109.4599,109.7062,109.3322,109.3687,42701.0
2017-01-31 11:30:00,119.91,120.04,119.77,119.91,23749.0,109.3778,109.4964,109.2501,109.3778,23749.0
2017-01-31 12:00:00,119.94,120.15,119.92,119.97,18577.0,109.4052,109.5967,109.3869,109.4325,18577.0
2017-01-31 12:30:00,119.96,120.12,119.9,120.11,23776.0,109.4234,109.5694,109.3687,109.5602,23776.0
2017-01-31 13:00:00,120.08,120.17,119.82,120.1,22460.0,109.5329,109.615,109.2957,109.5511,22460.0
2017-01-31 13:30:00,120.08,120.15,119.79,119.82,27643.0,109.5329,109.5967,109.2683,109.2957,27643.0
2017-01-31 14:00:00,119.82,119.95,119.78,119.91,39170.0,109.2957,109.4143,109.2592,109.3778,39170.0
2017-01-31 14:30:00,119.9,120.18,119.85,120.17,61749.0,109.3687,109.6241,109.3231,109.615,61749.0
2017-01-31 15:00:00,120.17,120.44,120.09,120.15,63490.0,109.615,109.8613,109.542,109.5967,63490.0
2017-01-31 15:30:00,120.15,120.36,120.02,120.16,138347.0,109.5967,109.7883,109.4781,109.6058,138347.0
2017-02-01 09:30:00,119.74,120.19,119.51,119.89,110797.0,109.2227,109.6332,109.0129,109.3596,110797.0
2017-02-01 10:00:00,119.93,120.17,119.86,120.11,27641.0,109.3961,109.615,109.3322,109.5602,27641.0
2017-02-01 10:30:00,120.08,120.26,120.03,120.07,23552.0,109.5329,109.6971,109.4873,109.5238,23552.0
2017-02-01 11:00:00,120.1,120.34,120.05,120.05,27570.0,109.5511,109.77,109.5055,109.5055,27570.0
2017-02-01 11:30:00,120.09,120.21,120.05,120.17,15118.0,109.542,109.6515,109.5055,109.615,15118.0
2017-02-01 12:00:00,120.22,120.34,120.02,120.25,36121.0,109.6606,109.77,109.4781,109.6879,36121.0
2017-02-01 12:30:00,120.25,120.45,120.16,120.32,17431.0,109.6879,109.8704,109.6058,109.7518,17431.0
2017-02-01 13:00:00,120.31,120.32,120.19,120.26,19105.0,109.7427,109.7518,109.6332,109.6971,19105.0
2017-02-01 13:30:00,120.22,120.38,120.16,120.37,22882.0,109.6606,109.8065,109.6058,109.7974,22882.0
2017-02-01 14:00:00,120.34,120.54,120.12,120.52,37081.0,109.77,109.9525,109.5694,109.9342,37081.0
2017-02-01 14:30:00,120.52,120.52,120.17,120.32,39074.0,109.9342,109.9342,109.615,109.7518,39074.0
2017-02-01 15:00:00,120.34,120.8,120.3,120.79,34336.0,109.77,110.1896,109.7336,110.1805,34336.0
2017-02-01 15:30:00,120.78,120.89,120.69,120.77,101092.0,110.1714,110.2717,110.0893,110.1623,101092.0
2017-02-02 09:30:00,120.89,121.24,120.39,120.41,44011.0,110.2717,110.591,109.8156,109.8339,44011.0
2017-02-02 10:00:00,120.41,120.53,120.22,120.4,50269.0,109.8339,109.9433,109.6606,109.8248,50269.0
2017-02-02 10:30:00,120.44,120.76,120.2,120.76,18223.0,109.8613,110.1531,109.6423,110.1531,18223.0
2017-02-02 11:00:00,120.78,120.83,120.67,120.75,19580.0,110.1714,110.217,110.0711,110.144,19580.0
2017-02-02 11:30:00,120.75,120.75,120.4,120.42,20997.0,110.144,110.144,109.8248,109.843,20997.0
2017-02-02 12:00:00,120.4,120.51,120.25,120.32,34943.0,109.8248,109.9251,109.6879,109.7518,34943.0
2017-02-02 12:30:00,120.35,120.57,120.29,120.57,25598.0,109.7792,109.9798,109.7244,109.9798,25598.0
2017-02-02 13:00:00,120.59,120.59,120.37,120.4,18960.0,109.9981,109.9981,109.7974,109.8248,18960.0
2017-02-02 13:30:00,120.41,120.5,120.35,120.48,42126.0,109.8339,109.916,109.7792,109.8977,42126.0
2017-02-02 14:00:00,120.48,120.48,120.17,120.22,20910.0,109.8977,109.8977,109.615,109.6606,20910.0
2017-02-02 14:30:00,120.21,120.38,120.17,120.3,35290.0,109.6515,109.8065,109.615,109.7336,35290.0
2017-02-02 15:00:00,120.31,120.35,120.25,120.27,53207.0,109.7427,109.7792,109.6879,109.7062,53207.0
2017-02-02 15:30:00,120.27,120.28,120.16,120.2,107116.0,109.7062,109.7153,109.6058,109.6423,107116.0
2017-02-03 09:30:00,120.36,120.63,120.01,120.21,43160.0,109.7883,110.0346,109.469,109.6515,43160.0
2017-02-03 10:00:00,120.16,120.48,120.14,120.48,69708.0,109.6058,109.8977,109.5876,109.8977,69708.0
2017-02-03 10:30:00,120.4,120.49,120.07,120.44,78885.0,109.8248,109.9069,109.5238,109.8613,78885.0
2017-02-03 11:00:00,120.44,120.62,120.24,120.58,90881.0,109.8613,110.0254,109.6788,109.989,90881.0
2017-02-03 11:30:00,120.55,120.65,120.45,120.57,27142.0,109.9616,110.0528,109.8704,109.9798,27142.0
2017-02-03 12:00:00,120.59,120.61,120.52,120.54,25758.0,109.9981,110.0163,109.9342,109.9525,25758.0
2017-02-03 12:30:00,120.54,120.61,120.41,120.51,24563.0,109.9525,110.0163,109.8339,109.9251,24563.0
2017-02-03 13:00:00,120.53,120.66,120.48,120.6,23685.0,109.9433,110.0619,109.8977,110.0072,23685.0
2017-02-03 13:30:00,120.6,120.62,120.45,120.54,18187.0,110.0072,110.0254,109.8704,109.9525,18187.0
2017-02-03 14:00:00,120.54,120.77,120.53,120.66,40386.0,109.9525,110.1623,109.9433,110.0619,40386.0
2017-02-03 14:30:00,120.66,120.72,120.64,120.67,42324.0,110.0619,110.1167,110.0437,110.0711,42324.0
2017-02-03 15:00:00,120.67,120.81,120.66,120.76,60911.0,110.0711,110.1988,110.0619,110.1531,60911.0
2017-02-03 15:30:00,120.75,120.94,120.7,120.73,127855.0,110.144,110.3173,110.0984,110.1258,127855.0
2017-02-06 09:30:00,120.4,120.48,119.63,119.7,61317.0,109.8248,109.8977,109.1224,109.1863,61317.0
2017-02-06 10:00:00,119.78,119.88,119.37,119.37,36566.0,109.2592,109.3504,108.8852,108.8852,36566.0
2017-02-06 10:30:00,119.36,119.48,119.09,119.41,52907.0,108.8761,108.9856,108.6298,108.9217,52907.0
2017-02-06 11:00:00,119.4,119.83,119.39,119.69,37608.0,108.9126,109.3048,108.9035,109.1771,37608.0
2017-02-06 11:30:00,119.65,119.68,119.45,119.6,27413.0,109.1406,109.168,108.9582,109.095,27413.0
2017-02-06 12:00:00,119.6,119.79,119.34,119.79,50244.0,109.095,109.2683,108.8579,109.2683,50244.0
2017-02-06 12:30:00,119.79,119.87,119.7,119.78,22344.0,109.2683,109.3413,109.1863,109.2592,22344.0
2017-02-06 13:00:00,119.75,119.8,119.61,119.7,31006.0,109.2319,109.2775,109.1042,109.1863,31006.0
2017-02-06 13:30:00,119.7,119.76,119.6,119.69,21959.0,109.1863,109.241,109.095,109.1771,21959.0
2017-02-06 14:00:00,119.68,119.73,119.66,119.69,25779.0,109.168,109.2136,109.1498,109.1771,25779.0
2017-02-06 14:30:00,119.7,119.76,119.68,119.72,32907.0,109.1863,109.241,109.168,109.2045,32907.0
2017-02-06 15:00:00,119.72,119.78,119.68,119.68,34349.0,109.2045,109.2592,109.168,109.168,34349.0
2017-02-06 15:30:00,119.69,119.79,119.61,119.69,123196.0,109.1771,109.2683,109.1042,109.1771,123196.0
2017-02-07 09:30:00,119.99,120.73,119.99,120.35,31299.0,109.4508,110.1258,109.4508,109.7792,31299.0
2017-02-07 10:00:00,120.33,120.49,120.22,120.29,23833.0,109.7609,109.9069,109.6606,109.7244,23833.0
2017-02-07 10:30:00,120.28,120.56,120.27,120.34,52467.0,109.7153,109.9707,109.7062,109.77,52467.0
2017-02-07 11:00:00,120.33,120.46,119.93,119.97,28780.0,109.7609,109.8795,109.3961,109.4325,28780.0
2017-02-07 11:30:00,119.95,120.1,119.85,119.87,25558.0,109.4143,109.5511,109.3231,109.3413,25558.0
2017-02-07 12:00:00,119.88,119.9,119.56,119.63,32986.0,109.3504,109.3687,109.0585,109.1224,32986.0
2017-02-07 12:30:00,119.62,119.73,119.58,119.62,23827.0,109.1133,109.2136,109.0768,109.1133,23827.0
2017-02-07 13:00:00,119.62,119.74,119.42,119.74,29132.0,109.1133,109.2227,108.9308,109.2227,29132.0
2017-02-07 13:30:00,119.73,119.99,119.69,119.96,24053.0,109.2136,109.4508,109.1771,109.4234,24053.0
2017-02-07 14:00:00,119.96,120.14,119.96,120.13,29454.0,109.4234,109.5876,109.4234,109.5785,29454.0
2017-02-07 14:30:00,120.12,120.27,120.09,120.27,31392.0,109.5694,109.7062,109.542,109.7062,31392.0
2017-02-07 15:00:00,120.27,120.37,120.22,120.25,29911.0,109.7062,109.7974,109.6606,109.6879,29911.0
2017-02-07 15:30:00,120.24,120.25,120.09,120.18,98644.0,109.6788,109.6879,109.542,109.6241,98644.0
2017-02-08 09:30:00,120.11,120.14,119.61,119.95,50076.0,109.5602,109.5876,109.1042,109.4143,50076.0
2017-02-08 10:00:00,119.98,120.13,119.9,119.92,24990.0,109.4417,109.5785,109.3687,109.3869,24990.0
2017-02-08 10:30:00,119.95,120.13,119.91,120.13,26001.0,109.4143,109.5785,109.3778,109.5785,26001.0
2017-02-08 11:00:00,120.09,120.4,120.09,120.29,13476.0,109.542,109.8248,109.542,109.7244,13476.0
2017-02-08 11:30:00,120.31,120.39,119.95,119.95,16626.0,109.7427,109.8156,109.4143,109.4143,16626.0
2017-02-08 12:00:00,120.0,120.36,120.0,120.28,16257.0,109.4599,109.7883,109.4599,109.7153,16257.0
2017-02-08 12:30:00,120.28,120.29,120.2,120.25,7358.0,109.7153,109.7244,109.6423,109.6879,7358.0
2017-02-08 13:00:00,120.27,120.38,120.27,120.34,18201.0,109.7062,109.8065,109.7062,109.77,18201.0
2017-02-08 13:30:00,120.34,120.51,120.32,120.43,17717.0,109.77,109.9251,109.7518,109.8521,17717.0
2017-02-08 14:00:00,120.41,120.46,120.19,120.22,26937.0,109.8339,109.8795,109.6332,109.6606,26937.0
2017-02-08 14:30:00,120.21,120.4,120.08,120.1,39349.0,109.6515,109.8248,109.5329,109.5511,39349.0
2017-02-08 15:00:00,120.12,120.14,119.9,120.07,55549.0,109.5694,109.5876,109.3687,109.5238,55549.0
2017-02-08 15:30:00,120.07,120.34,120.04,120.33,72488.0,109.5238,109.77,109.4964,109.7609,72488.0
2017-02-09 09:30:00,120.18,120.48,120.11,120.48,34410.0,109.6241,109.8977,109.5602,109.8977,34410.0
2017-02-09 10:00:00,120.54,120.67,120.38,120.54,24199.0,109.9525,110.0711,109.8065,109.9525,24199.0
2017-02-09 10:30:00,120.53,120.64,120.41,120.61,21530.0,109.9433,110.0437,109.8339,110.0163,21530.0
2017-02-09 11:00:00,120.62,120.66,120.49,120.54,33071.0,110.0254,110.0619,109.9069,109.9525,33071.0
2017-02-09 11:30:00,120.52,120.53,120.33,120.44,19252.0,109.9342,109.9433,109.7609,109.8613,19252.0
2017-02-09 12:00:00,120.48,120.53,120.42,120.5,14822.0,109.8977,109.9433,109.843,109.916,14822.0
2017-02-09 12:30:00,120.51,120.62,120.5,120.6,15745.0,109.9251,110.0254,109.916,110.0072,15745.0
2017-02-09 13:00:00,120.59,120.65,120.55,120.64,9622.0,109.9981,110.0528,109.9616,110.0437,9622.0
2017-02-09 13:30:00,120.64,120.66,120.54,120.54,19978.0,110.0437,110.0619,109.9525,109.9525,19978.0
2017-02-09 14:00:00,120.53,120.81,120.51,120.78,20980.0,109.9433,110.1988,109.9251,110.1714,20980.0
2017-02-09 14:30:00,120.76,120.84,120.71,120.73,26651.0,110.1531,110.2261,110.1075,110.1258,26651.0
2017-02-09 15:00:00,120.73,120.74,120.56,120.58,29536.0,110.1258,110.1349,109.9707,109.989,29536.0
2017-02-09 15:30:00,120.58,120.67,120.54,120.58,79370.0,109.989,110.0711,109.9525,109.989,79370.0
2017-02-10 09:30:00,120.75,121.0,120.46,121.0,31616.0,110.144,110.3721,109.8795,110.3721,31616.0
2017-02-10 10:00:00,120.94,120.98,120.68,120.98,12724.0,110.3173,110.3538,110.0802,110.3538,12724.0
2017-02-10 10:30:00,121.0,121.19,120.96,120.96,33924.0,110.3721,110.5454,110.3356,110.3356,33924.0
2017-02-10 11:00:00,120.94,120.96,120.68,120.75,24460.0,110.3173,110.3356,110.0802,110.144,24460.0
2017-02-10 11:30:00,120.81,120.91,120.69,120.7,23000.0,110.1988,110.29,110.0893,110.0984,23000.0
2017-02-10 12:00:00,120.73,120.76,120.62,120.74,14445.0,110.1258,110.1531,110.0254,110.1349,14445.0
2017-02-10 12:30:00,120.74,120.93,120.74,120.89,16567.0,110.1349,110.3082,110.1349,110.2717,16567.0
2017-02-10 13:00:00,120.88,121.32,120.88,121.27,48031.0,110.2626,110.664,110.2626,110.6184,48031.0
2017-02-10 13:30:00,121.26,121.36,121.13,121.28,32308.0,110.6092,110.7004,110.4906,110.6275,32308.0
2017-02-10 14:00:00,121.27,121.4,121.16,121.19,28060.0,110.6184,110.7369,110.518,110.5454,28060.0
2017-02-10 14:30:00,121.2,121.22,121.08,121.09,24973.0,110.5545,110.5727,110.445,110.4542,24973.0
2017-02-10 15:00:00,121.1,121.16,120.98,121.16,44454.0,110.4633,110.518,110.3538,110.518,44454.0
2017-02-10 15:30:00,121.16,121.23,121.08,121.11,89818.0,110.518,110.5819,110.445,110.4724,89818.0
2017-02-13 09:30:00,121.22,121.74,120.79,121.1,48601.0,110.5727,111.0471,110.1805,110.4633,48601.0
2017-02-13 10:00:00,121.1,121.74,121.1,121.74,32092.0,110.4633,111.0471,110.4633,111.0471,32092.0
2017-02-13 10:30:00,121.74,121.74,121.53,121.65,24233.0,111.0471,111.0471,110.8555,110.965,24233.0
2017-02-13 11:00:00,121.66,121.7,121.43,121.67,19686.0,110.9741,111.0106,110.7643,110.9832,19686.0
2017-02-13 11:30:00,121.66,121.76,121.45,121.46,22952.0,110.9741,111.0653,110.7825,110.7917,22952.0
2017-02-13 12:00:00,121.44,121.91,121.41,121.88,41468.0,110.7734,111.2021,110.7461,111.1748,41468.0
2017-02-13 12:30:00,121.85,122.07,121.83,122.05,40993.0,111.1474,111.3481,111.1292,111.3298,40993.0
2017-02-13 13:00:00,122.07,122.32,122.01,122.1,49261.0,111.3481,111.5761,111.2934,111.3755,49261.0
2017-02-13 13:30:00,122.14,122.27,122.09,122.13,45213.0,111.4119,111.5305,111.3663,111.4028,45213.0
2017-02-13 14:00:00,122.14,122.15,121.92,121.96,21698.0,111.4119,111.4211,111.2113,111.2477,21698.0
2017-02-13 14:30:00,121.95,121.99,121.85,121.88,26706.0,111.2386,111.2751,111.1474,111.1748,26706.0
2017-02-13 15:00:00,121.86,121.91,121.77,121.83,31433.0,111.1565,111.2021,111.0744,111.1292,31433.0
2017-02-13 15:30:00,121.83,121.92,121.72,121.76,99987.0,111.1292,111.2113,111.0288,111.0653,99987.0
2017-02-14 09:30:00,121.84,122.3,121.68,122.0,47720.0,111.1383,111.5579,110.9923,111.2842,47720.0
2017-02-14 10:00:00,121.94,122.14,121.78,121.87,38365.0,111.2295,111.4119,111.0836,111.1657,38365.0
2017-02-14 10:30:00,121.85,121.95,121.56,121.81,36600.0,111.1474,111.2386,110.8829,111.1109,36600.0
2017-02-14 11:00:00,121.8,122.0,121.74,122.0,21548.0,111.1018,111.2842,111.0471,111.2842,21548.0
2017-02-14 11:30:00,122.01,122.07,121.84,121.99,30928.0,111.2934,111.3481,111.1383,111.2751,30928.0
2017-02-14 12:00:00,121.98,122.19,121.98,122.09,32910.0,111.266,111.4575,111.266,111.3663,32910.0
2017-02-14 12:30:00,122.11,122.58,122.11,122.38,44137.0,111.3846,111.8133,111.3846,111.6309,44137.0
2017-02-14 13:00:00,122.37,122.44,122.29,122.43,13639.0,111.6217,111.6856,111.5488,111.6765,13639.0
2017-02-14 13:30:00,122.45,122.48,122.32,122.46,28716.0,111.6947,111.7221,111.5761,111.7038,28716.0
2017-02-14 14:00:00,122.46,122.58,122.33,122.34,36027.0,111.7038,111.8133,111.5852,111.5944,36027.0
2017-02-14 14:30:00,122.35,122.52,122.26,122.31,46720.0,111.6035,111.7586,111.5214,111.567,46720.0
2017-02-14 15:00:00,122.32,122.58,122.31,122.58,62687.0,111.5761,111.8133,111.567,111.8133,62687.0
2017-02-14 15:30:00,122.56,122.95,122.52,122.79,179472.0,111.795,112.1508,111.7586,112.0048,179472.0
2017-02-15 09:30:00,122.35,122.42,122.12,122.21,57084.0,111.6035,111.6673,111.3937,111.4758,57084.0
2017-02-15 10:00:00,122.22,122.39,122.04,122.39,27942.0,111.4849,111.64,111.3207,111.64,27942.0
2017-02-15 10:30:00,122.38,122.73,122.37,122.67,29163.0,111.6309,111.9501,111.6217,111.8954,29163.0
2017-02-15 11:00:00,122.66,122.88,122.63,122.85,35383.0,111.8863,112.0869,111.8589,112.0596,35383.0
2017-02-15 11:30:00,122.87,122.98,122.76,122.96,36143.0,112.0778,112.1782,111.9775,112.1599,36143.0
2017-02-15 12:00:00,122.98,123.27,122.91,123.15,89346.0,112.1782,112.4427,112.1143,112.3332,89346.0
2017-02-15 12:30:00,123.13,123.25,123.01,123.21,40229.0,112.315,112.4244,112.2055,112.388,40229.0
2017-02-15 13:00:00,123.24,123.31,123.06,123.19,27283.0,112.4153,112.4792,112.2511,112.3697,27283.0
2017-02-15 13:30:00,123.23,123.61,123.21,123.61,67950.0,112.4062,112.7528,112.388,112.7528,67950.0
2017-02-15 14:00:00,123.63,123.73,123.59,123.69,44351.0,112.7711,112.8623,112.7346,112.8258,44351.0
2017-02-15 14:30:00,123.71,123.71,123.48,123.55,109933.0,112.844,112.844,112.6342,112.6981,109933.0
2017-02-15 15:00:00,123.55,123.91,123.43,123.72,68275.0,112.6981,113.0265,112.5886,112.8532,68275.0
2017-02-15 15:30:00,123.71,123.74,123.38,123.39,160250.0,112.844,112.8714,112.543,112.5521,160250.0
2017-02-16 09:30:00,123.27,123.5,122.85,122.86,38910.0,112.4427,112.6525,112.0596,112.0687,38910.0
2017-02-16 10:00:00,122.86,123.22,122.77,122.98,33984.0,112.0687,112.3971,111.9866,112.1782,33984.0
2017-02-16 10:30:00,123.0,123.08,122.4,122.73,76684.0,112.1964,112.2694,111.6491,111.9501,76684.0
2017-02-16 11:00:00,122.72,122.72,122.26,122.64,42074.0,111.941,111.941,111.5214,111.868,42074.0
2017-02-16 11:30:00,122.64,122.74,122.51,122.73,19463.0,111.868,111.9592,111.7494,111.9501,19463.0
2017-02-16 12:00:00,122.74,122.85,122.56,122.57,27135.0,111.9592,112.0596,111.795,111.8042,27135.0
2017-02-16 12:30:00,122.59,122.75,122.58,122.61,23183.0,111.8224,111.9684,111.8133,111.8407,23183.0
2017-02-16 13:00:00,122.61,122.67,122.5,122.58,26319.0,111.8407,111.8954,111.7403,111.8133,26319.0
2017-02-16 13:30:00,122.6,122.83,122.59,122.82,28653.0,111.8315,112.0413,111.8224,112.0322,28653.0
2017-02-16 14:00:00,122.82,122.91,122.82,122.91,39717.0,112.0322,112.1143,112.0322,112.1143,39717.0
2017-02-16 14:30:00,122.92,122.96,122.84,122.93,41138.0,112.1234,112.1599,112.0505,112.1325,41138.0
2017-02-16 15:00:00,122.91,122.99,122.88,122.98,43567.0,112.1143,112.1873,112.0869,112.1782,43567.0
2017-02-16 15:30:00,122.98,123.28,122.95,123.26,129435.0,112.1782,112.4518,112.1508,112.4336,129435.0
2017-02-17 09:30:00,123.32,123.34,122.54,123.29,96881.0,112.4883,112.5065,111.7768,112.4609,96881.0
2017-02-17 10:00:00,123.35,123.61,123.29,123.47,16052.0,112.5157,112.7528,112.4609,112.6251,16052.0
2017-02-17 10:30:00,123.49,123.65,123.31,123.36,40901.0,112.6434,112.7893,112.4792,112.5248,40901.0
2017-02-17 11:00:00,123.36,123.41,123.14,123.2,31774.0,112.5248,112.5704,112.3241,112.3788,31774.0
2017-02-17 11:30:00,123.2,123.69,123.2,123.52,40763.0,112.3788,112.8258,112.3788,112.6707,40763.0
2017-02-17 12:00:00,123.5,123.89,123.44,123.89,42582.0,112.6525,113.0082,112.5978,113.0082,42582.0
2017-02-17 12:30:00,123.89,123.91,123.49,123.68,263980.0,113.0082,113.0265,112.6434,112.8167,263980.0
2017-02-17 13:00:00,123.69,123.69,123.32,123.61,36831.0,112.8258,112.8258,112.4883,112.7528,36831.0
2017-02-17 13:30:00,123.64,123.66,123.53,123.61,21545.0,112.7802,112.7984,112.6798,112.7528,21545.0
2017-02-17 14:00:00,123.62,124.0,123.62,123.97,61322.0,112.7619,113.1086,112.7619,113.0812,61322.0
2017-02-17 14:30:00,123.95,124.0,123.82,123.92,57410.0,113.063,113.1086,112.9444,113.0356,57410.0
2017-02-17 15:00:00,123.93,124.09,123.88,124.02,81095.0,113.0447,113.1907,112.9991,113.1268,81095.0
2017-02-17 15:30:00,124.02,124.05,123.76,123.85,190998.0,113.1268,113.1542,112.8896,112.9717,190998.0
2017-02-21 09:30:00,122.8,124.3,121.82,122.32,206057.0,112.014,113.3822,111.12,111.5761,206057.0
2017-02-21 10:00:00,122.14,122.89,122.05,122.56,266702.0,111.4119,112.0961,111.3298,111.795,266702.0
2017-02-21 10:30:00,122.55,123.81,122.55,123.8,122609.0,111.7859,112.9353,111.7859,112.9261,122609.0
2017-02-21 11:00:00,123.75,124.16,123.61,123.95,97212.0,112.8805,113.2545,112.7528,113.063,97212.0
2017-02-21 11:30:00,123.95,123.96,122.59,122.73,97206.0,113.063,113.0721,111.8224,111.9501,97206.0
2017-02-21 12:00:00,122.73,123.15,122.73,122.98,47659.0,111.9501,112.3332,111.9501,112.1782,47659.0
2017-02-21 12:30:00,122.96,123.47,122.96,123.31,112979.0,112.1599,112.6251,112.1599,112.4792,112979.0
2017-02-21 13:00:00,123.3,123.41,123.27,123.32,61036.0,112.47,112.5704,112.4427,112.4883,61036.0
2017-02-21 13:30:00,123.34,123.35,122.94,123.0,48948.0,112.5065,112.5157,112.1417,112.1964,48948.0
2017-02-21 14:00:00,123.0,123.16,122.85,123.14,52733.0,112.1964,112.3423,112.0596,112.3241,52733.0
2017-02-21 14:30:00,123.17,123.62,123.1,123.58,102040.0,112.3515,112.7619,112.2876,112.7255,102040.0
2017-02-21 15:00:00,123.59,123.98,123.51,123.95,112009.0,112.7346,113.0903,112.6616,113.063,112009.0
2017-02-21 15:30:00,123.95,124.14,123.75,123.98,291218.0,113.063,113.2363,112.8805,113.0903,291218.0
2017-02-22 09:30:00,121.43,122.76,121.43,122.72,148963.0,110.7643,111.9775,110.7643,111.941,148963.0
2017-02-22 10:00:00,122.75,123.67,122.71,123.67,100156.0,111.9684,112.8076,111.9319,112.8076,100156.0
2017-02-22 10:30:00,123.69,124.27,123.61,123.66,68638.0,112.8258,113.3549,112.7528,112.7984,68638.0
2017-02-22 11:00:00,123.64,123.78,123.41,123.48,64547.0,112.7802,112.9079,112.5704,112.6342,64547.0
2017-02-22 11:30:00,123.5,123.52,123.25,123.51,53633.0,112.6525,112.6707,112.4244,112.6616,53633.0
2017-02-22 12:00:00,123.5,123.56,123.07,123.31,50682.0,112.6525,112.7072,112.2603,112.4792,50682.0
2017-02-22 12:30:00,123.3,123.5,123.24,123.5,25479.0,112.47,112.6525,112.4153,112.6525,25479.0
2017-02-22 13:00:00,123.5,123.6,123.39,123.59,22376.0,112.6525,112.7437,112.5521,112.7346,22376.0
2017-02-22 13:30:00,123.6,123.75,123.54,123.75,38170.0,112.7437,112.8805,112.689,112.8805,38170.0
2017-02-22 14:00:00,123.72,123.72,123.25,123.31,60903.0,112.8532,112.8532,112.4244,112.4792,60903.0
2017-02-22 14:30:00,123.3,123.43,123.24,123.24,42451.0,112.47,112.5886,112.4153,112.4153,42451.0
2017-02-22 15:00:00,123.24,123.29,123.16,123.2,48631.0,112.4153,112.4609,112.3423,112.3788,48631.0
2017-02-22 15:30:00,123.2,123.25,123.05,123.11,192197.0,112.3788,112.4244,112.242,112.2967,192197.0
2017-02-23 09:30:00,123.5,123.62,122.99,123.08,71277.0,112.6525,112.7619,112.1873,112.2694,71277.0
2017-02-23 10:00:00,123.23,123.36,122.91,123.07,48652.0,112.4062,112.5248,112.1143,112.2603,48652.0
2017-02-23 10:30:00,123.06,123.46,123.06,123.32,63811.0,112.2511,112.616,112.2511,112.4883,63811.0
2017-02-23 11:00:00,123.32,123.37,122.98,123.0,45236.0,112.4883,112.5339,112.1782,112.1964,45236.0
2017-02-23 11:30:00,123.04,123.16,122.94,122.97,37041.0,112.2329,112.3423,112.1417,112.169,37041.0
2017-02-23 12:00:00,122.96,123.19,122.89,123.14,50694.0,112.1599,112.3697,112.0961,112.3241,50694.0
2017-02-23 12:30:00,123.15,123.27,123.01,123.1,24148.0,112.3332,112.4427,112.2055,112.2876,24148.0
2017-02-23 13:00:00,123.05,123.2,122.94,122.99,26815.0,112.242,112.3788,112.1417,112.1873,26815.0
2017-02-23 13:30:00,122.96,123.05,122.9,123.01,35409.0,112.1599,112.242,112.1052,112.2055,35409.0
2017-02-23 14:00:00,123.01,123.1,122.95,122.99,33372.0,112.2055,112.2876,112.1508,112.1873,33372.0
2017-02-23 14:30:00,122.98,123.02,122.9,122.93,48379.0,112.1782,112.2146,112.1052,112.1325,48379.0
2017-02-23 15:00:00,122.93,123.01,122.66,122.68,87819.0,112.1325,112.2055,111.8863,111.9045,87819.0
2017-02-23 15:30:00,122.68,122.79,122.52,122.72,179964.0,111.9045,112.0048,111.7586,111.941,179964.0
2017-02-24 09:30:00,122.3,123.84,122.3,123.62,146526.0,111.5579,112.9626,111.5579,112.7619,146526.0
2017-02-24 10:00:00,123.63,123.99,123.3,123.91,98468.0,112.7711,113.0994,112.47,113.0265,98468.0
2017-02-24 10:30:00,123.91,124.68,123.7,124.52,146631.0,113.0265,113.7288,112.8349,113.5829,146631.0
2017-02-24 11:00:00,124.56,124.97,124.53,124.78,134719.0,113.6194,113.9934,113.592,113.8201,134719.0
2017-02-24 11:30:00,124.8,124.91,124.24,124.24,96297.0,113.8383,113.9386,113.3275,113.3275,96297.0
2017-02-24 12:00:00,124.24,124.55,124.19,124.5,63229.0,113.3275,113.6103,113.2819,113.5646,63229.0
2017-02-24 12:30:00,124.5,124.66,124.39,124.46,62788.0,113.5646,113.7106,113.4643,113.5282,62788.0
2017-02-24 13:00:00,124.46,124.56,124.35,124.5,57089.0,113.5282,113.6194,113.4278,113.5646,57089.0
2017-02-24 13:30:00,124.52,124.88,124.51,124.88,58377.0,113.5829,113.9113,113.5738,113.9113,58377.0
2017-02-24 14:00:00,124.88,125.0,124.72,124.99,67942.0,113.9113,114.0207,113.7653,114.0116,67942.0
2017-02-24 14:30:00,124.99,125.0,124.82,124.93,83928.0,114.0116,114.0207,113.8565,113.9569,83928.0
2017-02-24 15:00:00,124.93,125.11,124.88,125.09,135071.0,113.9569,114.1211,113.9113,114.1028,135071.0
2017-02-24 15:30:00,125.1,125.49,125.09,125.48,226536.0,114.1119,114.4677,114.1028,114.4586,226536.0
2017-02-27 09:30:00,125.5,125.98,124.97,125.35,137814.0,114.4768,114.9147,113.9934,114.34,137814.0
2017-02-27 10:00:00,125.28,125.37,125.0,125.04,52077.0,114.2761,114.3582,114.0207,114.0572,52077.0
2017-02-27 10:30:00,125.09,125.14,124.95,125.0,53037.0,114.1028,114.1484,113.9751,114.0207,53037.0
2017-02-27 11:00:00,125.03,125.11,124.79,124.88,39975.0,114.0481,114.1211,113.8292,113.9113,39975.0
2017-02-27 11:30:00,124.88,124.98,124.76,124.85,22386.0,113.9113,114.0025,113.8018,113.8839,22386.0
2017-02-27 12:00:00,124.85,124.86,124.67,124.72,24075.0,113.8839,113.893,113.7197,113.7653,24075.0
2017-02-27 12:30:00,124.69,124.7,124.57,124.59,18431.0,113.738,113.7471,113.6285,113.6467,18431.0
2017-02-27 13:00:00,124.6,124.64,124.53,124.63,19086.0,113.6559,113.6924,113.592,113.6832,19086.0
2017-02-27 13:30:00,124.6,124.65,124.5,124.53,26488.0,113.6559,113.7015,113.5646,113.592,26488.0
2017-02-27 14:00:00,124.52,124.57,124.44,124.46,32577.0,113.5829,113.6285,113.5099,113.5282,32577.0
2017-02-27 14:30:00,124.48,124.49,124.39,124.44,46624.0,113.5464,113.5555,113.4643,113.5099,46624.0
2017-02-27 15:00:00,124.42,124.44,124.01,124.02,104505.0,113.4917,113.5099,113.1177,113.1268,104505.0
2017-02-27 15:30:00,124.01,124.05,123.81,123.84,190641.0,113.1177,113.1542,112.9353,112.9626,190641.0
2017-02-28 09:30:00,123.85,124.61,123.55,124.27,72607.0,112.9717,113.665,112.6981,113.3549,72607.0
2017-02-28 10:00:00,124.34,124.64,124.32,124.53,56751.0,113.4187,113.6924,113.4005,113.592,56751.0
2017-02-28 10:30:00,124.55,124.82,124.53,124.62,77741.0,113.6103,113.8565,113.592,113.6741,77741.0
2017-02-28 11:00:00,124.61,124.63,124.22,124.41,59161.0,113.665,113.6832,113.3092,113.4826,59161.0
2017-02-28 11:30:00,124.4,124.45,124.1,124.24,53034.0,113.4734,113.519,113.1998,113.3275,53034.0
2017-02-28 12:00:00,124.23,124.33,124.15,124.21,37172.0,113.3184,113.4096,113.2454,113.3001,37172.0
2017-02-28 12:30:00,124.23,124.36,124.18,124.34,40497.0,113.3184,113.4369,113.2728,113.4187,40497.0
2017-02-28 13:00:00,124.32,124.43,124.29,124.4,55413.0,113.4005,113.5008,113.3731,113.4734,55413.0
2017-02-28 13:30:00,124.4,124.46,124.3,124.39,56261.0,113.4734,113.5282,113.3822,113.4643,56261.0
2017-02-28 14:00:00,124.4,124.49,124.29,124.48,40684.0,113.4734,113.5555,113.3731,113.5464,40684.0
2017-02-28 14:30:00,124.48,124.54,124.44,124.47,39303.0,113.5464,113.6011,113.5099,113.5373,39303.0
2017-02-28 15:00:00,124.48,124.48,124.04,124.07,64696.0,113.5464,113.5464,113.1451,113.1724,64696.0
2017-02-28 15:30:00,124.07,124.18,123.96,123.97,254623.0,113.1724,113.2728,113.0721,113.0812,254623.0
2017-03-01 09:30:00,125.0,125.51,124.74,125.22,73412.0,114.0207,114.4859,113.7836,114.2214,73412.0
2017-03-01 10:00:00,125.21,125.26,124.92,125.09,47026.0,114.2123,114.2579,113.9478,114.1028,47026.0
2017-03-01 10:30:00,125.18,125.33,125.05,125.29,51632.0,114.1849,114.3217,114.0663,114.2853,51632.0
2017-03-01 11:00:00,125.29,125.34,125.01,125.32,49432.0,114.2853,114.3309,114.0299,114.3126,49432.0
2017-03-01 11:30:00,125.32,125.5,125.12,125.36,36381.0,114.3126,114.4768,114.1302,114.3491,36381.0
2017-03-01 12:00:00,125.36,125.55,125.35,125.36,46090.0,114.3491,114.5224,114.34,114.3491,46090.0
2017-03-01 12:30:00,125.36,125.69,125.33,125.69,53975.0,114.3491,114.6501,114.3217,114.6501,53975.0
2017-03-01 13:00:00,125.67,125.69,125.5,125.6,23781.0,114.6319,114.6501,114.4768,114.568,23781.0
2017-03-01 13:30:00,125.61,125.82,125.57,125.71,24747.0,114.5772,114.7687,114.5407,114.6684,24747.0
2017-03-01 14:00:00,125.71,126.18,125.64,126.08,54375.0,114.6684,115.0971,114.6045,115.0059,54375.0
2017-03-01 14:30:00,126.1,126.15,126.02,126.06,53502.0,115.0241,115.0697,114.9511,114.9876,53502.0
2017-03-01 15:00:00,126.07,126.12,125.96,126.07,48759.0,114.9967,115.0424,114.8964,114.9967,48759.0
2017-03-01 15:30:00,126.06,126.12,125.75,125.82,115187.0,114.9876,115.0424,114.7049,114.7687,115187.0
2017-03-02 09:30:00,125.59,125.83,125.21,125.29,45217.0,114.5589,114.7778,114.2123,114.2853,45217.0
2017-03-02 10:00:00,125.32,125.38,125.04,125.36,37889.0,114.3126,114.3674,114.0572,114.3491,37889.0
2017-03-02 10:30:00,125.35,125.47,125.18,125.34,37038.0,114.34,114.4494,114.1849,114.3309,37038.0
2017-03-02 11:00:00,125.34,125.39,125.13,125.19,39133.0,114.3309,114.3765,114.1393,114.194,39133.0
2017-03-02 11:30:00,125.19,125.52,125.07,125.52,35956.0,114.194,114.4951,114.0846,114.4951,35956.0
2017-03-02 12:00:00,125.52,125.53,125.31,125.46,33383.0,114.4951,114.5042,114.3035,114.4403,33383.0
2017-03-02 12:30:00,125.44,125.53,125.39,125.45,27353.0,114.4221,114.5042,114.3765,114.4312,27353.0
2017-03-02 13:00:00,125.43,125.64,125.39,125.64,24419.0,114.413,114.6045,114.3765,114.6045,24419.0
2017-03-02 13:30:00,125.62,125.64,125.41,125.5,16489.0,114.5863,114.6045,114.3947,114.4768,16489.0
2017-03-02 14:00:00,125.51,125.6,125.31,125.6,31177.0,114.4859,114.568,114.3035,114.568,31177.0
2017-03-02 14:30:00,125.6,125.73,125.51,125.54,25416.0,114.568,114.6866,114.4859,114.5133,25416.0
2017-03-02 15:00:00,125.55,125.55,125.23,125.3,35949.0,114.5224,114.5224,114.2305,114.2944,35949.0
2017-03-02 15:30:00,125.33,125.33,125.01,125.07,105388.0,114.3217,114.3217,114.0299,114.0846,105388.0
2017-03-03 09:30:00,124.93,125.57,124.81,125.01,51217.0,113.9569,114.5407,113.8474,114.0299,51217.0
2017-03-03 10:00:00,125.01,125.14,124.88,124.99,37727.0,114.0299,114.1484,113.9113,114.0116,37727.0
2017-03-03 10:30:00,125.01,125.03,124.8,124.8,36056.0,114.0299,114.0481,113.8383,113.8383,36056.0
2017-03-03 11:00:00,124.78,124.96,124.68,124.75,27667.0,113.8201,113.9842,113.7288,113.7927,27667.0
2017-03-03 11:30:00,124.79,125.16,124.75,124.98,39103.0,113.8292,114.1667,113.7927,114.0025,39103.0
2017-03-03 12:00:00,125.0,125.03,124.8,124.94,30069.0,114.0207,114.0481,113.8383,113.966,30069.0
2017-03-03 12:30:00,124.95,125.13,124.95,125.07,23542.0,113.9751,114.1393,113.9751,114.0846,23542.0
2017-03-03 13:00:00,125.08,125.2,124.91,125.03,39071.0,114.0937,114.2032,113.9386,114.0481,39071.0
2017-03-03 13:30:00,125.03,125.23,125.03,125.14,26162.0,114.0481,114.2305,114.0481,114.1484,26162.0
2017-03-03 14:00:00,125.12,125.35,125.12,125.28,50567.0,114.1302,114.34,114.1302,114.2761,50567.0
2017-03-03 14:30:00,125.29,125.45,125.29,125.4,34924.0,114.2853,114.4312,114.2853,114.3856,34924.0
2017-03-03 15:00:00,125.4,125.56,125.3,125.56,48089.0,114.3856,114.5315,114.2944,114.5315,48089.0
2017-03-03 15:30:00,125.54,125.63,125.14,125.22,174221.0,114.5133,114.5954,114.1484,114.2214,174221.0
2017-03-06 09:30:00,124.77,125.43,124.74,124.92,54632.0,113.8109,114.413,113.7836,113.9478,54632.0
2017-03-06 10:00:00,124.97,125.48,124.88,125.4,41394.0,113.9934,114.4586,113.9113,114.3856,41394.0
2017-03-06 10:30:00,125.35,125.43,125.0,125.09,33834.0,114.34,114.413,114.0207,114.1028,33834.0
2017-03-06 11:00:00,125.1,125.26,125.03,125.23,42822.0,114.1119,114.2579,114.0481,114.2305,42822.0
2017-03-06 11:30:00,125.22,125.35,125.16,125.17,31258.0,114.2214,114.34,114.1667,114.1758,31258.0
2017-03-06 12:00:00,125.16,125.29,125.09,125.29,27082.0,114.1667,114.2853,114.1028,114.2853,27082.0
2017-03-06 12:30:00,125.26,125.35,125.21,125.28,18798.0,114.2579,114.34,114.2123,114.2761,18798.0
2017-03-06 13:00:00,125.27,125.32,125.22,125.29,63445.0,114.267,114.3126,114.2214,114.2853,63445.0
2017-03-06 13:30:00,125.3,125.4,125.24,125.27,28120.0,114.2944,114.3856,114.2397,114.267,28120.0
2017-03-06 14:00:00,125.29,125.4,125.25,125.29,26585.0,114.2853,114.3856,114.2488,114.2853,26585.0
2017-03-06 14:30:00,125.29,125.35,125.16,125.16,20666.0,114.2853,114.34,114.1667,114.1667,20666.0
2017-03-06 15:00:00,125.17,125.22,125.12,125.12,26556.0,114.1758,114.2214,114.1302,114.1302,26556.0
2017-03-06 15:30:00,125.1,125.25,125.05,125.08,79983.0,114.1119,114.2488,114.0663,114.0937,79983.0
2017-03-07 09:30:00,125.17,125.45,124.59,124.73,52788.0,114.1758,114.4312,113.6467,113.7744,52788.0
2017-03-07 10:00:00,124.77,125.08,124.62,124.92,52286.0,113.8109,114.0937,113.6741,113.9478,52286.0
2017-03-07 10:30:00,124.94,125.0,124.66,124.9,45935.0,113.966,114.0207,113.7106,113.9295,45935.0
2017-03-07 11:00:00,124.91,124.91,124.44,124.5,34751.0,113.9386,113.9386,113.5099,113.5646,34751.0
2017-03-07 11:30:00,124.51,124.79,124.51,124.63,27978.0,113.5738,113.8292,113.5738,113.6832,27978.0
2017-03-07 12:00:00,124.65,124.7,124.47,124.63,21219.0,113.7015,113.7471,113.5373,113.6832,21219.0
2017-03-07 12:30:00,124.59,124.87,124.49,124.86,29627.0,113.6467,113.9021,113.5555,113.893,29627.0
2017-03-07 13:00:00,124.86,124.98,124.76,124.89,27672.0,113.893,114.0025,113.8018,113.9204,27672.0
2017-03-07 13:30:00,124.89,124.89,124.69,124.71,23767.0,113.9204,113.9204,113.738,113.7562,23767.0
2017-03-07 14:00:00,124.71,124.85,124.69,124.82,32138.0,113.7562,113.8839,113.738,113.8565,32138.0
2017-03-07 14:30:00,124.82,124.94,124.79,124.9,31738.0,113.8565,113.966,113.8292,113.9295,31738.0
2017-03-07 15:00:00,124.91,124.93,124.75,124.76,35231.0,113.9386,113.9569,113.7927,113.8018,35231.0
2017-03-07 15:30:00,124.78,124.83,124.62,124.69,111587.0,113.8201,113.8657,113.6741,113.738,111587.0
2017-03-08 09:30:00,124.64,124.9,124.33,124.54,47585.0,113.6924,113.9295,113.4096,113.6011,47585.0
2017-03-08 10:00:00,124.5,124.95,124.3,124.94,43464.0,113.5646,113.9751,113.3822,113.966,43464.0
2017-03-08 10:30:00,124.94,125.05,124.67,124.89,21290.0,113.966,114.0663,113.7197,113.9204,21290.0
2017-03-08 11:00:00,124.91,124.96,124.64,124.95,80915.0,113.9386,113.9842,113.6924,113.9751,80915.0
2017-03-08 11:30:00,124.94,124.96,124.62,124.77,34896.0,113.966,113.9842,113.6741,113.8109,34896.0
2017-03-08 12:00:00,124.74,124.93,124.74,124.84,25963.0,113.7836,113.9569,113.7836,113.8748,25963.0
2017-03-08 12:30:00,124.84,124.92,124.75,124.79,31594.0,113.8748,113.9478,113.7927,113.8292,31594.0
2017-03-08 13:00:00,124.8,125.51,124.78,125.13,137278.0,113.8383,114.4859,113.8201,114.1393,137278.0
2017-03-08 13:30:00,125.15,125.66,125.15,125.28,63410.0,114.1576,114.6228,114.1576,114.2761,63410.0
2017-03-08 14:00:00,125.27,125.27,124.53,124.66,48994.0,114.267,114.267,113.592,113.7106,48994.0
2017-03-08 14:30:00,124.65,124.77,124.43,124.77,34467.0,113.7015,113.8109,113.5008,113.8109,34467.0
2017-03-08 15:00:00,124.77,124.82,124.49,124.78,63337.0,113.8109,113.8565,113.5555,113.8201,63337.0
2017-03-08 15:30:00,124.76,124.77,124.49,124.52,157617.0,113.8018,113.8109,113.5555,113.5829,157617.0
2017-03-09 09:30:00,124.22,124.49,123.72,123.78,83676.0,113.3092,113.5555,112.8532,112.9079,83676.0
2017-03-09 10:00:00,123.78,124.13,123.78,123.97,71261.0,112.9079,113.2271,112.9079,113.0812,71261.0
2017-03-09 10:30:00,124.01,124.02,123.75,123.92,66526.0,113.1177,113.1268,112.8805,113.0356,66526.0
2017-03-09 11:00:00,123.93,124.44,123.92,124.44,58520.0,113.0447,113.5099,113.0356,113.5099,58520.0
2017-03-09 11:30:00,124.43,124.55,124.11,124.19,97100.0,113.5008,113.6103,113.2089,113.2819,97100.0
2017-03-09 12:00:00,124.19,124.23,124.07,124.14,28686.0,113.2819,113.3184,113.1724,113.2363,28686.0
2017-03-09 12:30:00,124.12,124.14,124.06,124.1,26648.0,113.218,113.2363,113.1633,113.1998,26648.0
2017-03-09 13:00:00,124.12,124.15,123.96,124.0,25189.0,113.218,113.2454,113.0721,113.1086,25189.0
2017-03-09 13:30:00,123.96,123.96,123.55,123.58,56170.0,113.0721,113.0721,112.6981,112.7255,56170.0
2017-03-09 14:00:00,123.61,123.67,123.33,123.63,56965.0,112.7528,112.8076,112.4974,112.7711,56965.0
2017-03-09 14:30:00,123.64,123.64,123.34,123.42,68759.0,112.7802,112.7802,112.5065,112.5795,68759.0
2017-03-09 15:00:00,123.42,123.77,123.41,123.64,102007.0,112.5795,112.8988,112.5704,112.7802,102007.0
2017-03-09 15:30:00,123.65,123.84,123.6,123.69,223868.0,112.7893,112.9626,112.7437,112.8258,223868.0
2017-03-10 09:30:00,124.39,124.86,123.94,124.86,35927.0,113.4643,113.893,113.0538,113.893,35927.0
2017-03-10 10:00:00,124.89,124.91,124.36,124.49,23845.0,113.9204,113.9386,113.4369,113.5555,23845.0
2017-03-10 10:30:00,124.49,124.56,124.21,124.21,27055.0,113.5555,113.6194,113.3001,113.3001,27055.0
2017-03-10 11:00:00,124.16,124.7,124.09,124.64,80860.0,113.2545,113.7471,113.1907,113.6924,80860.0
2017-03-10 11:30:00,124.59,124.64,124.38,124.51,31938.0,113.6467,113.6924,113.4552,113.5738,31938.0
2017-03-10 12:00:00,124.49,124.56,124.36,124.36,31287.0,113.5555,113.6194,113.4369,113.4369,31287.0
2017-03-10 12:30:00,124.34,124.44,124.19,124.25,25598.0,113.4187,113.5099,113.2819,113.3366,25598.0
2017-03-10 13:00:00,124.27,124.32,123.94,123.96,32892.0,113.3549,113.4005,113.0538,113.0721,32892.0
2017-03-10 13:30:00,123.99,124.34,123.87,124.33,35978.0,113.0994,113.4187,112.99,113.4096,35978.0
2017-03-10 14:00:00,124.32,124.32,124.19,124.31,29999.0,113.4005,113.4005,113.2819,113.3913,29999.0
2017-03-10 14:30:00,124.29,124.38,124.23,124.33,38048.0,113.3731,113.4552,113.3184,113.4096,38048.0
2017-03-10 15:00:00,124.33,124.48,124.26,124.48,54377.0,113.4096,113.5464,113.3457,113.5464,54377.0
2017-03-10 15:30:00,124.48,124.5,124.25,124.26,230666.0,113.5464,113.5646,113.3366,113.3457,230666.0
2017-03-13 09:30:00,124.0,124.78,124.0,124.32,47766.0,113.1086,113.8201,113.1086,113.4005,47766.0
2017-03-13 10:00:00,124.31,124.4,124.12,124.12,30210.0,113.3913,113.4734,113.218,113.218,30210.0
2017-03-13 10:30:00,124.17,124.24,124.04,124.07,30237.0,113.2636,113.3275,113.1451,113.1724,30237.0
2017-03-13 11:00:00,124.08,124.16,124.01,124.05,30006.0,113.1815,113.2545,113.1177,113.1542,30006.0
2017-03-13 11:30:00,124.05,124.24,123.96,124.24,23837.0,113.1542,113.3275,113.0721,113.3275,23837.0
2017-03-13 12:00:00,124.26,124.54,124.15,124.53,30462.0,113.3457,113.6011,113.2454,113.592,30462.0
2017-03-13 12:30:00,124.51,124.52,124.4,124.51,14858.0,113.5738,113.5829,113.4734,113.5738,14858.0
2017-03-13 13:00:00,124.5,124.5,124.35,124.44,15216.0,113.5646,113.5646,113.4278,113.5099,15216.0
2017-03-13 13:30:00,124.43,124.51,124.37,124.48,19957.0,113.5008,113.5738,113.4461,113.5464,19957.0
2017-03-13 14:00:00,124.47,124.61,124.31,124.54,31409.0,113.5373,113.665,113.3913,113.6011,31409.0
2017-03-13 14:30:00,124.52,124.7,124.51,124.67,27517.0,113.5829,113.7471,113.5738,113.7197,27517.0
2017-03-13 15:00:00,124.65,124.72,124.6,124.67,32351.0,113.7015,113.7653,113.6559,113.7197,32351.0
2017-03-13 15:30:00,124.69,124.77,124.57,124.75,78846.0,113.738,113.8109,113.6285,113.7927,78846.0
2017-03-14 09:30:00,124.06,124.69,123.48,124.21,68195.0,113.1633,113.738,112.6342,113.3001,68195.0
2017-03-14 10:00:00,124.21,124.33,123.77,123.84,44872.0,113.3001,113.4096,112.8988,112.9626,44872.0
2017-03-14 10:30:00,123.85,123.96,123.62,123.81,59180.0,112.9717,113.0721,112.7619,112.9353,59180.0
2017-03-14 11:00:00,123.8,123.96,123.63,123.9,41084.0,112.9261,113.0721,112.7711,113.0173,41084.0
2017-03-14 11:30:00,123.93,124.17,123.88,124.12,29540.0,113.0447,113.2636,112.9991,113.218,29540.0
2017-03-14 12:00:00,124.16,124.18,123.8,123.9,32218.0,113.2545,113.2728,112.9261,113.0173,32218.0
2017-03-14 12:30:00,123.9,123.93,123.75,123.81,21833.0,113.0173,113.0447,112.8805,112.9353,21833.0
2017-03-14 13:00:00,123.86,123.95,123.8,123.9,31876.0,112.9809,113.063,112.9261,113.0173,31876.0
2017-03-14 13:30:00,123.88,123.91,123.64,123.65,24675.0,112.9991,113.0265,112.7802,112.7893,24675.0
2017-03-14 14:00:00,123.64,123.77,123.58,123.7,30804.0,112.7802,112.8988,112.7255,112.8349,30804.0
2017-03-14 14:30:00,123.71,123.83,123.7,123.81,28180.0,112.844,112.9535,112.8349,112.9353,28180.0
2017-03-14 15:00:00,123.81,123.9,123.69,123.84,72563.0,112.9353,113.0173,112.8258,112.9626,72563.0
2017-03-14 15:30:00,123.85,123.86,123.59,123.67,160327.0,112.9717,112.9809,112.7346,112.8076,160327.0
2017-03-15 09:30:00,124.31,124.31,123.65,124.03,42993.0,113.3913,113.3913,112.7893,113.1359,42993.0
2017-03-15 10:00:00,124.04,124.41,123.95,124.41,31972.0,113.1451,113.4826,113.063,113.4826,31972.0
2017-03-15 10:30:00,124.39,124.56,124.3,124.43,22767.0,113.4643,113.6194,113.3822,113.5008,22767.0
2017-03-15 11:00:00,124.46,124.59,124.38,124.52,15185.0,113.5282,113.6467,113.4552,113.5829,15185.0
2017-03-15 11:30:00,124.52,124.6,124.34,124.49,10517.0,113.5829,113.6559,113.4187,113.5555,10517.0
2017-03-15 12:00:00,124.48,124.58,124.29,124.41,14778.0,113.5464,113.6376,113.3731,113.4826,14778.0
2017-03-15 12:30:00,124.41,124.63,124.39,124.61,40835.0,113.4826,113.6832,113.4643,113.665,40835.0
2017-03-15 13:00:00,124.58,124.7,124.58,124.62,15059.0,113.6376,113.7471,113.6376,113.6741,15059.0
2017-03-15 13:30:00,124.6,124.86,124.58,124.85,42396.0,113.6559,113.893,113.6376,113.8839,42396.0
2017-03-15 14:00:00,124.87,125.35,124.84,125.16,45465.0,113.9021,114.34,113.8748,114.1667,45465.0
2017-03-15 14:30:00,125.14,125.34,124.88,125.2,51639.0,114.1484,114.3309,113.9113,114.2032,51639.0
2017-03-15 15:00:00,125.2,125.51,125.2,125.47,55272.0,114.2032,114.4859,114.2032,114.4494,55272.0
2017-03-15 15:30:00,125.48,125.67,125.24,125.34,180799.0,114.4586,114.6319,114.2397,114.3309,180799.0
2017-03-16 09:30:00,125.37,125.62,125.03,125.08,44631.0,114.3582,114.5863,114.0481,114.0937,44631.0
2017-03-16 10:00:00,125.09,125.17,124.74,124.85,44448.0,114.1028,114.1758,113.7836,113.8839,44448.0
2017-03-16 10:30:00,124.84,124.94,124.49,124.7,49391.0,113.8748,113.966,113.5555,113.7471,49391.0
2017-03-16 11:00:00,124.79,124.99,124.62,124.88,34490.0,113.8292,114.0116,113.6741,113.9113,34490.0
2017-03-16 11:30:00,124.89,124.92,124.75,124.9,35801.0,113.9204,113.9478,113.7927,113.9295,35801.0
2017-03-16 12:00:00,124.9,125.15,124.9,125.14,45578.0,113.9295,114.1576,113.9295,114.1484,45578.0
2017-03-16 12:30:00,125.18,125.23,125.14,125.22,20822.0,114.1849,114.2305,114.1484,114.2214,20822.0
2017-03-16 13:00:00,125.23,125.23,124.84,124.98,65029.0,114.2305,114.2305,113.8748,114.0025,65029.0
2017-03-16 13:30:00,124.98,125.1,124.89,125.1,31391.0,114.0025,114.1119,113.9204,114.1119,31391.0
2017-03-16 14:00:00,125.09,125.17,125.07,125.11,26789.0,114.1028,114.1758,114.0846,114.1211,26789.0
2017-03-16 14:30:00,125.11,125.19,124.89,124.9,37098.0,114.1211,114.194,113.9204,113.9295,37098.0
2017-03-16 15:00:00,124.91,125.13,124.83,125.08,56334.0,113.9386,114.1393,113.8657,114.0937,56334.0
2017-03-16 15:30:00,125.07,125.18,124.95,125.16,137767.0,114.0846,114.1849,113.9751,114.1667,137767.0
2017-03-17 09:30:00,125.34,125.82,125.23,125.46,262360.0,114.6682,115.1073,114.5675,114.778,262360.0
2017-03-17 10:00:00,125.49,125.55,125.2,125.42,37854.0,114.8054,114.8603,114.5401,114.7414,37854.0
2017-03-17 10:30:00,125.38,125.47,125.16,125.33,81564.0,114.7048,114.7871,114.5035,114.659,81564.0
2017-03-17 11:00:00,125.34,125.48,125.12,125.18,39916.0,114.6682,114.7963,114.4669,114.5218,39916.0
2017-03-17 11:30:00,125.17,125.27,125.14,125.14,29446.0,114.5127,114.6041,114.4852,114.4852,29446.0
2017-03-17 12:00:00,125.19,125.19,125.08,125.11,53590.0,114.531,114.531,114.4303,114.4578,53590.0
2017-03-17 12:30:00,125.12,125.23,125.02,125.13,19745.0,114.4669,114.5675,114.3754,114.4761,19745.0
2017-03-17 13:00:00,125.18,125.43,125.15,125.38,19166.0,114.5218,114.7505,114.4944,114.7048,19166.0
2017-03-17 13:30:00,125.37,125.43,125.31,125.39,28113.0,114.6956,114.7505,114.6407,114.7139,28113.0
2017-03-17 14:00:00,125.4,125.48,125.37,125.43,28756.0,114.7231,114.7963,114.6956,114.7505,28756.0
2017-03-17 14:30:00,125.43,125.62,125.39,125.39,48494.0,114.7505,114.9243,114.7139,114.7139,48494.0
2017-03-17 15:00:00,125.4,125.42,125.25,125.36,50976.0,114.7231,114.7414,114.5858,114.6865,50976.0
2017-03-17 15:30:00,125.34,125.56,125.18,125.37,199804.0,114.6682,114.8694,114.5218,114.6956,199804.0
2017-03-20 09:30:00,125.11,125.27,124.83,125.05,36493.0,114.4578,114.6041,114.2016,114.4029,36493.0
2017-03-20 10:00:00,125.05,125.77,124.99,125.67,40393.0,114.4029,115.0616,114.348,114.9701,40393.0
2017-03-20 10:30:00,125.64,125.64,125.25,125.58,47674.0,114.9426,114.9426,114.5858,114.8877,47674.0
2017-03-20 11:00:00,125.58,125.67,125.4,125.49,29066.0,114.8877,114.9701,114.7231,114.8054,29066.0
2017-03-20 11:30:00,125.49,125.62,125.39,125.51,26477.0,114.8054,114.9243,114.7139,114.8237,26477.0
2017-03-20 12:00:00,125.52,125.54,125.32,125.35,18330.0,114.8329,114.8512,114.6499,114.6773,18330.0
2017-03-20 12:30:00,125.36,125.59,125.26,125.56,21994.0,114.6865,114.8969,114.595,114.8694,21994.0
2017-03-20 13:00:00,125.56,125.61,125.45,125.5,13829.0,114.8694,114.9152,114.7688,114.8146,13829.0
2017-03-20 13:30:00,125.5,125.52,125.04,125.11,21696.0,114.8146,114.8329,114.3937,114.4578,21696.0
2017-03-20 14:00:00,125.11,125.23,125.0,125.03,37654.0,114.4578,114.5675,114.3571,114.3846,37654.0
2017-03-20 14:30:00,125.04,125.08,124.82,124.9,50133.0,114.3937,114.4303,114.1925,114.2656,50133.0
2017-03-20 15:00:00,124.91,125.15,124.86,125.15,35623.0,114.2748,114.4944,114.229,114.4944,35623.0
2017-03-20 15:30:00,125.16,125.23,125.0,125.12,115135.0,114.5035,114.5675,114.3571,114.4669,115135.0
2017-03-21 09:30:00,125.16,125.54,125.01,125.3,29166.0,114.5035,114.8512,114.3663,114.6316,29166.0
2017-03-21 10:00:00,125.3,125.38,124.81,124.95,36644.0,114.6316,114.7048,114.1833,114.3114,36644.0
2017-03-21 10:30:00,124.95,125.18,124.53,124.76,23921.0,114.3114,114.5218,113.9271,114.1376,23921.0
2017-03-21 11:00:00,124.77,124.77,124.25,124.28,54274.0,114.1467,114.1467,113.671,113.6984,54274.0
2017-03-21 11:30:00,124.29,124.88,124.22,124.86,27775.0,113.7076,114.2473,113.6435,114.229,27775.0
2017-03-21 12:00:00,124.83,124.95,124.42,124.53,29666.0,114.2016,114.3114,113.8265,113.9271,29666.0
2017-03-21 12:30:00,124.53,124.67,124.25,124.29,24807.0,113.9271,114.0552,113.671,113.7076,24807.0
2017-03-21 13:00:00,124.33,124.38,124.04,124.21,31317.0,113.7442,113.7899,113.4789,113.6344,31317.0
2017-03-21 13:30:00,124.21,124.23,123.95,123.96,29412.0,113.6344,113.6527,113.3965,113.4057,29412.0
2017-03-21 14:00:00,124.01,124.46,124.0,124.39,39831.0,113.4514,113.8631,113.4423,113.7991,39831.0
2017-03-21 14:30:00,124.37,124.51,124.25,124.31,35415.0,113.7808,113.9088,113.671,113.7259,35415.0
2017-03-21 15:00:00,124.31,124.44,124.2,124.44,43696.0,113.7259,113.8448,113.6252,113.8448,43696.0
2017-03-21 15:30:00,124.44,124.44,124.03,124.19,152773.0,113.8448,113.8448,113.4697,113.6161,152773.0
2017-03-22 09:30:00,124.29,124.62,124.14,124.15,29895.0,113.7076,114.0095,113.5704,113.5795,29895.0
2017-03-22 10:00:00,124.12,124.39,124.04,124.25,34298.0,113.5521,113.7991,113.4789,113.671,34298.0
2017-03-22 10:30:00,124.27,124.42,124.06,124.29,47159.0,113.6893,113.8265,113.4972,113.7076,47159.0
2017-03-22 11:00:00,124.33,124.86,124.08,124.61,47255.0,113.7442,114.229,113.5155,114.0003,47255.0
2017-03-22 11:30:00,124.62,124.68,124.46,124.65,30631.0,114.0095,114.0644,113.8631,114.0369,30631.0
2017-03-22 12:00:00,124.65,124.71,123.92,124.0,37374.0,114.0369,114.0918,113.3691,113.4423,37374.0
2017-03-22 12:30:00,124.02,124.36,124.02,124.09,24814.0,113.4606,113.7716,113.4606,113.5246,24814.0
2017-03-22 13:00:00,124.08,124.32,123.98,124.23,17737.0,113.5155,113.735,113.424,113.6527,17737.0
2017-03-22 13:30:00,124.22,124.35,124.03,124.03,28191.0,113.6435,113.7625,113.4697,113.4697,28191.0
2017-03-22 14:00:00,124.08,124.24,123.96,124.05,22620.0,113.5155,113.6618,113.4057,113.488,22620.0
2017-03-22 14:30:00,124.06,124.15,123.91,123.94,36594.0,113.4972,113.5795,113.3599,113.3874,36594.0
2017-03-22 15:00:00,123.93,124.4,123.93,124.28,39025.0,113.3782,113.8082,113.3782,113.6984,39025.0
2017-03-22 15:30:00,124.3,124.37,124.14,124.24,112892.0,113.7167,113.7808,113.5704,113.6618,112892.0
2017-03-23 09:30:00,124.14,124.39,123.65,124.28,156609.0,113.5704,113.7991,113.1221,113.6984,156609.0
2017-03-23 10:00:00,124.3,124.47,124.16,124.17,27795.0,113.7167,113.8723,113.5886,113.5978,27795.0
2017-03-23 10:30:00,124.21,124.68,124.21,124.62,19617.0,113.6344,114.0644,113.6344,114.0095,19617.0
2017-03-23 11:00:00,124.65,124.97,124.45,124.61,123287.0,114.0369,114.3297,113.854,114.0003,123287.0
2017-03-23 11:30:00,124.62,124.63,124.37,124.48,33510.0,114.0095,114.0186,113.7808,113.8814,33510.0
2017-03-23 12:00:00,124.46,124.61,124.33,124.56,39991.0,113.8631,114.0003,113.7442,113.9546,39991.0
2017-03-23 12:30:00,124.6,124.62,124.5,124.57,26159.0,113.9912,114.0095,113.8997,113.9637,26159.0
2017-03-23 13:00:00,124.58,124.58,124.13,124.13,23519.0,113.9729,113.9729,113.5612,113.5612,23519.0
2017-03-23 13:30:00,124.19,124.37,124.19,124.29,26297.0,113.6161,113.7808,113.6161,113.7076,26297.0
2017-03-23 14:00:00,124.3,124.36,124.25,124.25,33404.0,113.7167,113.7716,113.671,113.671,33404.0
2017-03-23 14:30:00,124.22,124.35,124.2,124.27,46194.0,113.6435,113.7625,113.6252,113.6893,46194.0
2017-03-23 15:00:00,124.23,124.3,124.14,124.16,89362.0,113.6527,113.7167,113.5704,113.5886,89362.0
2017-03-23 15:30:00,124.18,124.28,124.0,124.18,130452.0,113.6069,113.6984,113.4423,113.6069,130452.0
2017-03-24 09:30:00,124.17,124.6,124.07,124.39,48260.0,113.5978,113.9912,113.5063,113.7991,48260.0
2017-03-24 10:00:00,124.42,124.42,124.17,124.2,36109.0,113.8265,113.8265,113.5978,113.6252,36109.0
2017-03-24 10:30:00,124.22,124.43,124.11,124.39,48798.0,113.6435,113.8357,113.5429,113.7991,48798.0
2017-03-24 11:00:00,124.38,124.41,124.2,124.21,33270.0,113.7899,113.8174,113.6252,113.6344,33270.0
2017-03-24 11:30:00,124.21,124.32,124.13,124.27,123034.0,113.6344,113.735,113.5612,113.6893,123034.0
2017-03-24 12:00:00,124.29,124.31,123.99,124.09,22040.0,113.7076,113.7259,113.4331,113.5246,22040.0
2017-03-24 12:30:00,124.15,124.2,123.92,123.94,23852.0,113.5795,113.6252,113.3691,113.3874,23852.0
2017-03-24 13:00:00,123.94,123.97,123.72,123.81,20515.0,113.3874,113.4148,113.1861,113.2684,20515.0
2017-03-24 13:30:00,123.81,123.85,123.75,123.79,35255.0,113.2684,113.305,113.2136,113.2502,35255.0
2017-03-24 14:00:00,123.8,123.98,123.79,123.93,49668.0,113.2593,113.424,113.2502,113.3782,49668.0
2017-03-24 14:30:00,123.93,124.02,123.76,123.87,52647.0,113.3782,113.4606,113.2227,113.3233,52647.0
2017-03-24 15:00:00,123.89,123.89,123.51,123.73,61326.0,113.3416,113.3416,112.994,113.1953,61326.0
2017-03-24 15:30:00,123.73,124.13,123.54,123.86,158308.0,113.1953,113.5612,113.0214,113.3142,158308.0
2017-03-27 09:30:00,122.65,123.66,122.58,123.32,99590.0,112.2072,113.1312,112.1432,112.8202,99590.0
2017-03-27 10:00:00,123.29,123.29,122.88,122.99,52370.0,112.7927,112.7927,112.4176,112.5183,52370.0
2017-03-27 10:30:00,122.99,123.49,122.96,123.48,39975.0,112.5183,112.9757,112.4908,112.9665,39975.0
2017-03-27 11:00:00,123.48,123.71,123.45,123.71,26569.0,112.9665,113.177,112.9391,113.177,26569.0
2017-03-27 11:30:00,123.71,123.81,123.51,123.57,32427.0,113.177,113.2684,112.994,113.0489,32427.0
2017-03-27 12:00:00,123.61,123.75,123.46,123.62,19895.0,113.0855,113.2136,112.9482,113.0946,19895.0
2017-03-27 12:30:00,123.62,123.89,123.55,123.86,21541.0,113.0946,113.3416,113.0306,113.3142,21541.0
2017-03-27 13:00:00,123.86,124.08,123.84,124.03,30404.0,113.3142,113.5155,113.2959,113.4697,30404.0
2017-03-27 13:30:00,124.02,124.07,123.97,124.0,26517.0,113.4606,113.5063,113.4148,113.4423,26517.0
2017-03-27 14:00:00,124.03,124.11,123.72,123.78,19250.0,113.4697,113.5429,113.1861,113.241,19250.0
2017-03-27 14:30:00,123.78,124.09,123.72,124.07,52701.0,113.241,113.5246,113.1861,113.5063,52701.0
2017-03-27 15:00:00,124.06,124.09,123.9,123.91,34956.0,113.4972,113.5246,113.3508,113.3599,34956.0
2017-03-27 15:30:00,123.92,124.18,123.91,124.12,104399.0,113.3691,113.6069,113.3599,113.5521,104399.0
2017-03-28 09:30:00,124.01,124.49,123.65,123.71,86649.0,113.4514,113.8906,113.1221,113.177,86649.0
2017-03-28 10:00:00,123.74,124.2,123.73,124.02,38161.0,113.2044,113.6252,113.1953,113.4606,38161.0
2017-03-28 10:30:00,124.03,124.26,123.95,124.21,38543.0,113.4697,113.6801,113.3965,113.6344,38543.0
2017-03-28 11:00:00,124.23,124.49,124.21,124.35,41607.0,113.6527,113.8906,113.6344,113.7625,41607.0
2017-03-28 11:30:00,124.33,124.45,124.15,124.39,30236.0,113.7442,113.854,113.5795,113.7991,30236.0
2017-03-28 12:00:00,124.37,124.49,124.37,124.46,21629.0,113.7808,113.8906,113.7808,113.8631,21629.0
2017-03-28 12:30:00,124.47,124.6,124.38,124.46,54054.0,113.8723,113.9912,113.7899,113.8631,54054.0
2017-03-28 13:00:00,124.46,124.47,124.39,124.43,50659.0,113.8631,113.8723,113.7991,113.8357,50659.0
2017-03-28 13:30:00,124.44,124.78,124.4,124.78,51951.0,113.8448,114.1559,113.8082,114.1559,51951.0
2017-03-28 14:00:00,124.8,125.08,124.77,125.04,65781.0,114.1742,114.4303,114.1467,114.3937,65781.0
2017-03-28 14:30:00,125.02,125.11,124.88,125.01,48256.0,114.3754,114.4578,114.2473,114.3663,48256.0
2017-03-28 15:00:00,124.98,124.99,124.76,124.84,52860.0,114.3388,114.348,114.1376,114.2108,52860.0
2017-03-28 15:30:00,124.84,124.97,124.72,124.87,180570.0,114.2108,114.3297,114.101,114.2382,180570.0
2017-03-29 09:30:00,124.59,125.1,124.59,124.73,32152.0,113.982,114.4486,113.982,114.1101,32152.0
2017-03-29 10:00:00,124.75,124.86,124.48,124.86,40360.0,114.1284,114.229,113.8814,114.229,40360.0
2017-03-29 10:30:00,124.86,125.01,124.82,124.9,20762.0,114.229,114.3663,114.1925,114.2656,20762.0
2017-03-29 11:00:00,124.9,124.95,124.71,124.77,44626.0,114.2656,114.3114,114.0918,114.1467,44626.0
2017-03-29 11:30:00,124.78,124.79,124.57,124.68,30625.0,114.1559,114.165,113.9637,114.0644,30625.0
2017-03-29 12:00:00,124.69,124.76,124.62,124.66,29943.0,114.0735,114.1376,114.0095,114.0461,29943.0
2017-03-29 12:30:00,124.65,124.74,124.38,124.41,32606.0,114.0369,114.1193,113.7899,113.8174,32606.0
2017-03-29 13:00:00,124.43,124.59,124.41,124.55,21074.0,113.8357,113.982,113.8174,113.9454,21074.0
2017-03-29 13:30:00,124.57,124.69,124.54,124.62,23743.0,113.9637,114.0735,113.9363,114.0095,23743.0
2017-03-29 14:00:00,124.63,124.73,124.55,124.7,28152.0,114.0186,114.1101,113.9454,114.0827,28152.0
2017-03-29 14:30:00,124.72,124.84,124.64,124.83,34978.0,114.101,114.2108,114.0278,114.2016,34978.0
2017-03-29 15:00:00,124.84,124.87,124.72,124.81,38021.0,114.2108,114.2382,114.101,114.1833,38021.0
2017-03-29 15:30:00,124.82,124.88,124.64,124.78,94377.0,114.1925,114.2473,114.0278,114.1559,94377.0
2017-03-30 09:30:00,124.83,125.1,124.76,124.85,35278.0,114.2016,114.4486,114.1376,114.2199,35278.0
2017-03-30 10:00:00,124.85,125.28,124.82,125.28,26903.0,114.2199,114.6133,114.1925,114.6133,26903.0
2017-03-30 10:30:00,125.25,125.3,125.15,125.26,18569.0,114.5858,114.6316,114.4944,114.595,18569.0
2017-03-30 11:00:00,125.27,125.28,125.14,125.26,17878.0,114.6041,114.6133,114.4852,114.595,17878.0
2017-03-30 11:30:00,125.24,125.29,125.17,125.24,19874.0,114.5767,114.6224,114.5127,114.5767,19874.0
2017-03-30 12:00:00,125.24,125.3,125.21,125.27,24441.0,114.5767,114.6316,114.5492,114.6041,24441.0
2017-03-30 12:30:00,125.24,125.25,124.99,125.19,35934.0,114.5767,114.5858,114.348,114.531,35934.0
2017-03-30 13:00:00,125.21,125.28,125.15,125.2,37596.0,114.5492,114.6133,114.4944,114.5401,37596.0
2017-03-30 13:30:00,125.21,125.29,125.13,125.23,15065.0,114.5492,114.6224,114.4761,114.5675,15065.0
2017-03-30 14:00:00,125.24,125.28,125.18,125.25,9470.0,114.5767,114.6133,114.5218,114.5858,9470.0
2017-03-30 14:30:00,125.25,125.3,125.19,125.23,33163.0,114.5858,114.6316,114.531,114.5675,33163.0
2017-03-30 15:00:00,125.26,125.39,125.22,125.39,41175.0,114.595,114.7139,114.5584,114.7139,41175.0
2017-03-30 15:30:00,125.36,125.42,125.29,125.33,90239.0,114.6865,114.7414,114.6224,114.659,90239.0
2017-03-31 09:30:00,124.66,125.56,124.66,125.53,90422.0,114.0461,114.8694,114.0461,114.842,90422.0
2017-03-31 10:00:00,125.53,125.76,125.37,125.4,39444.0,114.842,115.0524,114.6956,114.7231,39444.0
2017-03-31 10:30:00,125.44,125.72,125.43,125.59,39094.0,114.7597,115.0158,114.7505,114.8969,39094.0
2017-03-31 11:00:00,125.58,125.58,125.41,125.52,33819.0,114.8877,114.8877,114.7322,114.8329,33819.0
2017-03-31 11:30:00,125.52,125.66,125.45,125.66,26715.0,114.8329,114.9609,114.7688,114.9609,26715.0
2017-03-31 12:00:00,125.63,125.72,125.52,125.7,30206.0,114.9335,115.0158,114.8329,114.9975,30206.0
2017-03-31 12:30:00,125.71,125.73,125.63,125.69,24561.0,115.0067,115.025,114.9335,114.9884,24561.0
2017-03-31 13:00:00,125.7,125.88,125.69,125.88,21020.0,114.9975,115.1622,114.9884,115.1622,21020.0
2017-03-31 13:30:00,125.87,125.98,125.85,125.94,69202.0,115.1531,115.2537,115.1348,115.2171,69202.0
2017-03-31 14:00:00,125.94,125.94,125.69,125.75,37789.0,115.2171,115.2171,114.9884,115.0433,37789.0
2017-03-31 14:30:00,125.75,125.83,125.67,125.7,47777.0,115.0433,115.1165,114.9701,114.9975,47777.0
2017-03-31 15:00:00,125.69,125.86,125.64,125.78,55495.0,114.9884,115.1439,114.9426,115.0707,55495.0
2017-03-31 15:30:00,125.78,125.95,125.33,125.34,183285.0,115.0707,115.2262,114.659,114.6682,183285.0
2017-04-03 09:30:00,126.0,127.06,125.69,126.78,185527.0,115.272,116.2417,114.9884,115.9856,185527.0
2017-04-03 10:00:00,126.76,126.82,126.15,126.3,83256.0,115.9673,116.0222,115.4092,115.5464,83256.0
2017-04-03 10:30:00,126.3,126.38,125.75,125.89,69998.0,115.5464,115.6196,115.0433,115.1714,69998.0
2017-04-03 11:00:00,125.87,126.03,125.4,125.46,107350.0,115.1531,115.2994,114.7231,114.778,107350.0
2017-04-03 11:30:00,125.46,125.56,125.17,125.21,82874.0,114.778,114.8694,114.5127,114.5492,82874.0
2017-04-03 12:00:00,125.2,125.38,125.01,125.35,41706.0,114.5401,114.7048,114.3663,114.6773,41706.0
2017-04-03 12:30:00,125.36,125.47,125.17,125.19,33767.0,114.6865,114.7871,114.5127,114.531,33767.0
2017-04-03 13:00:00,125.18,125.32,125.17,125.19,34299.0,114.5218,114.6499,114.5127,114.531,34299.0
2017-04-03 13:30:00,125.2,125.2,124.98,125.13,38790.0,114.5401,114.5401,114.3388,114.4761,38790.0
2017-04-03 14:00:00,125.16,125.39,125.11,125.39,72043.0,114.5035,114.7139,114.4578,114.7139,72043.0
2017-04-03 14:30:00,125.4,125.62,125.35,125.49,64936.0,114.7231,114.9243,114.6773,114.8054,64936.0
2017-04-03 15:00:00,125.49,125.8,125.44,125.8,82462.0,114.8054,115.089,114.7597,115.089,82462.0
2017-04-03 15:30:00,125.8,125.95,125.68,125.87,215499.0,115.089,115.2262,114.9792,115.1531,215499.0
2017-04-04 09:30:00,125.85,126.04,125.25,125.32,57089.0,115.1348,115.3086,114.5858,114.6499,57089.0
2017-04-04 10:00:00,125.35,125.35,124.77,124.79,38455.0,114.6773,114.6773,114.1467,114.165,38455.0
2017-04-04 10:30:00,124.85,125.0,124.42,124.59,89818.0,114.2199,114.3571,113.8265,113.982,89818.0
2017-04-04 11:00:00,124.61,124.84,124.5,124.78,47439.0,114.0003,114.2108,113.8997,114.1559,47439.0
2017-04-04 11:30:00,124.8,124.99,124.73,124.88,42159.0,114.1742,114.348,114.1101,114.2473,42159.0
2017-04-04 12:00:00,124.89,125.09,124.82,125.07,34816.0,114.2565,114.4395,114.1925,114.4212,34816.0
2017-04-04 12:30:00,125.07,125.07,124.85,124.87,33590.0,114.4212,114.4212,114.2199,114.2382,33590.0
2017-04-04 13:00:00,124.85,125.16,124.83,125.01,33524.0,114.2199,114.5035,114.2016,114.3663,33524.0
2017-04-04 13:30:00,125.02,125.1,124.92,124.98,40036.0,114.3754,114.4486,114.2839,114.3388,40036.0
2017-04-04 14:00:00,124.98,125.08,124.96,125.03,57888.0,114.3388,114.4303,114.3205,114.3846,57888.0
2017-04-04 14:30:00,125.04,125.09,124.89,124.89,48150.0,114.3937,114.4395,114.2565,114.2565,48150.0
2017-04-04 15:00:00,124.89,124.95,124.81,124.88,86000.0,114.2565,114.3114,114.1833,114.2473,86000.0
2017-04-04 15:30:00,124.89,125.13,124.89,125.07,199302.0,114.2565,114.4761,114.2565,114.4212,199302.0
2017-04-05 09:30:00,125.4,125.75,125.18,125.44,57214.0,114.7231,115.0433,114.5218,114.7597,57214.0
2017-04-05 10:00:00,125.42,125.83,125.28,125.5,103956.0,114.7414,115.1165,114.6133,114.8146,103956.0
2017-04-05 10:30:00,125.5,125.56,125.31,125.36,58436.0,114.8146,114.8694,114.6407,114.6865,58436.0
2017-04-05 11:00:00,125.32,125.38,124.95,125.02,53584.0,114.6499,114.7048,114.3114,114.3754,53584.0
2017-04-05 11:30:00,125.04,125.36,125.02,125.16,40820.0,114.3937,114.6865,114.3754,114.5035,40820.0
2017-04-05 12:00:00,125.15,125.51,125.15,125.5,39090.0,114.4944,114.8237,114.4944,114.8146,39090.0
2017-04-05 12:30:00,125.48,125.5,125.32,125.38,26630.0,114.7963,114.8146,114.6499,114.7048,26630.0
2017-04-05 13:00:00,125.37,125.51,125.34,125.44,32504.0,114.6956,114.8237,114.6682,114.7597,32504.0
2017-04-05 13:30:00,125.46,125.6,125.4,125.45,27959.0,114.778,114.906,114.7231,114.7688,27959.0
2017-04-05 14:00:00,125.44,125.44,125.16,125.29,52852.0,114.7597,114.7597,114.5035,114.6224,52852.0
2017-04-05 14:30:00,125.29,125.31,124.97,125.0,49073.0,114.6224,114.6407,114.3297,114.3571,49073.0
2017-04-05 15:00:00,125.01,125.16,124.57,124.74,57492.0,114.3663,114.5035,113.9637,114.1193,57492.0
2017-04-05 15:30:00,124.72,124.92,124.48,124.82,217378.0,114.101,114.2839,113.8814,114.1925,217378.0
2017-04-06 09:30:00,124.88,125.26,124.78,125.24,43776.0,114.2473,114.595,114.1559,114.5767,43776.0
2017-04-06 10:00:00,125.27,125.48,125.06,125.48,35418.0,114.6041,114.7963,114.412,114.7963,35418.0
2017-04-06 10:30:00,125.42,125.5,125.15,125.41,46748.0,114.7414,114.8146,114.4944,114.7322,46748.0
2017-04-06 11:00:00,125.39,125.7,125.38,125.66,27218.0,114.7139,114.9975,114.7048,114.9609,27218.0
2017-04-06 11:30:00,125.64,125.77,125.64,125.72,25490.0,114.9426,115.0616,114.9426,115.0158,25490.0
2017-04-06 12:00:00,125.73,125.78,125.47,125.55,26689.0,115.025,115.0707,114.7871,114.8603,26689.0
2017-04-06 12:30:00,125.55,125.61,125.36,125.38,10161.0,114.8603,114.9152,114.6865,114.7048,10161.0
2017-04-06 13:00:00,125.36,125.62,125.36,125.56,16935.0,114.6865,114.9243,114.6865,114.8694,16935.0
2017-04-06 13:30:00,125.57,125.58,125.43,125.46,10354.0,114.8786,114.8877,114.7505,114.778,10354.0
2017-04-06 14:00:00,125.46,125.52,125.37,125.46,31673.0,114.778,114.8329,114.6956,114.778,31673.0
2017-04-06 14:30:00,125.49,125.52,125.26,125.29,128896.0,114.8054,114.8329,114.595,114.6224,128896.0
2017-04-06 15:00:00,125.33,125.41,125.23,125.36,42171.0,114.659,114.7322,114.5675,114.6865,42171.0
2017-04-06 15:30:00,125.36,125.36,125.04,125.22,126310.0,114.6865,114.6865,114.3937,114.5584,126310.0
2017-04-07 09:30:00,124.85,125.55,124.7,124.88,44453.0,114.2199,114.8603,114.0827,114.2473,44453.0
2017-04-07 10:00:00,124.83,125.43,124.82,125.37,30786.0,114.2016,114.7505,114.1925,114.6956,30786.0
2017-04-07 10:30:00,125.36,125.36,125.16,125.22,27446.0,114.6865,114.6865,114.5035,114.5584,27446.0
2017-04-07 11:00:00,125.22,125.35,125.05,125.19,22044.0,114.5584,114.6773,114.4029,114.531,22044.0
2017-04-07 11:30:00,125.2,125.25,125.07,125.2,40075.0,114.5401,114.5858,114.4212,114.5401,40075.0
2017-04-07 12:00:00,125.25,125.36,125.23,125.31,15309.0,114.5858,114.6865,114.5675,114.6407,15309.0
2017-04-07 12:30:00,125.32,125.41,125.25,125.37,17736.0,114.6499,114.7322,114.5858,114.6956,17736.0
2017-04-07 13:00:00,125.36,125.4,125.26,125.38,16113.0,114.6865,114.7231,114.595,114.7048,16113.0
2017-04-07 13:30:00,125.43,125.53,125.4,125.44,18103.0,114.7505,114.842,114.7231,114.7597,18103.0
2017-04-07 14:00:00,125.48,125.59,125.48,125.48,22927.0,114.7963,114.8969,114.7963,114.7963,22927.0
2017-04-07 14:30:00,125.45,125.58,125.41,125.47,25003.0,114.7688,114.8877,114.7322,114.7871,25003.0
2017-04-07 15:00:00,125.49,125.56,125.36,125.39,32166.0,114.8054,114.8694,114.6865,114.7139,32166.0
2017-04-07 15:30:00,125.37,125.38,125.23,125.27,98975.0,114.6956,114.7048,114.5675,114.6041,98975.0
2017-04-10 09:30:00,125.29,125.79,125.1,125.74,39272.0,114.6224,115.0799,114.4486,115.0341,39272.0
2017-04-10 10:00:00,125.74,125.83,125.71,125.83,12273.0,115.0341,115.1165,115.0067,115.1165,12273.0
2017-04-10 10:30:00,125.82,125.92,125.69,125.73,37040.0,115.1073,115.1988,114.9884,115.025,37040.0
2017-04-10 11:00:00,125.75,125.76,125.7,125.72,20276.0,115.0433,115.0524,114.9975,115.0158,20276.0
2017-04-10 11:30:00,125.73,125.74,125.5,125.51,27638.0,115.025,115.0341,114.8146,114.8237,27638.0
2017-04-10 12:00:00,125.53,125.57,125.22,125.37,14563.0,114.842,114.8786,114.5584,114.6956,14563.0
2017-04-10 12:30:00,125.35,125.69,125.32,125.62,15214.0,114.6773,114.9884,114.6499,114.9243,15214.0
2017-04-10 13:00:00,125.62,125.7,125.54,125.66,24748.0,114.9243,114.9975,114.8512,114.9609,24748.0
2017-04-10 13:30:00,125.65,125.81,125.64,125.8,27655.0,114.9518,115.0982,114.9426,115.089,27655.0
2017-04-10 14:00:00,125.83,126.0,125.79,125.97,68970.0,115.1165,115.272,115.0799,115.2445,68970.0
2017-04-10 14:30:00,125.98,126.35,125.98,126.26,40231.0,115.2537,115.5922,115.2537,115.5098,40231.0
2017-04-10 15:00:00,126.26,126.3,126.09,126.24,55181.0,115.5098,115.5464,115.3543,115.4916,55181.0
2017-04-10 15:30:00,126.23,126.23,125.83,125.87,94852.0,115.4824,115.4824,115.1165,115.1531,94852.0
2017-04-11 09:30:00,125.6,126.14,125.28,125.48,34216.0,114.906,115.4001,114.6133,114.7963,34216.0
2017-04-11 10:00:00,125.56,125.56,125.28,125.53,29647.0,114.8694,114.8694,114.6133,114.842,29647.0
2017-04-11 10:30:00,125.51,125.51,125.2,125.32,21719.0,114.8237,114.8237,114.5401,114.6499,21719.0
2017-04-11 11:00:00,125.31,125.42,125.1,125.13,17117.0,114.6407,114.7414,114.4486,114.4761,17117.0
2017-04-11 11:30:00,125.2,125.35,125.16,125.3,16846.0,114.5401,114.6773,114.5035,114.6316,16846.0
2017-04-11 12:00:00,125.26,125.48,125.18,125.47,19887.0,114.595,114.7963,114.5218,114.7871,19887.0
2017-04-11 12:30:00,125.47,125.47,125.3,125.33,24032.0,114.7871,114.7871,114.6316,114.659,24032.0
2017-04-11 13:00:00,125.34,125.49,125.34,125.41,14974.0,114.6682,114.8054,114.6682,114.7322,14974.0
2017-04-11 13:30:00,125.43,125.48,125.28,125.45,21566.0,114.7505,114.7963,114.6133,114.7688,21566.0
2017-04-11 14:00:00,125.51,125.54,125.31,125.53,28975.0,114.8237,114.8512,114.6407,114.842,28975.0
2017-04-11 14:30:00,125.54,125.6,125.5,125.58,29673.0,114.8512,114.906,114.8146,114.8877,29673.0
2017-04-11 15:00:00,125.57,125.61,125.33,125.47,41299.0,114.8786,114.9152,114.659,114.7871,41299.0
2017-04-11 15:30:00,125.47,125.68,125.42,125.65,85096.0,114.7871,114.9792,114.7414,114.9518,85096.0
2017-04-12 09:30:00,125.14,125.82,124.93,125.03,42952.0,114.4852,115.1073,114.2931,114.3846,42952.0
2017-04-12 10:00:00,125.03,125.19,124.78,124.99,36746.0,114.3846,114.531,114.1559,114.348,36746.0
2017-04-12 10:30:00,125.0,125.15,124.75,124.87,39138.0,114.3571,114.4944,114.1284,114.2382,39138.0
2017-04-12 11:00:00,124.95,125.15,124.89,125.1,32423.0,114.3114,114.4944,114.2565,114.4486,32423.0
2017-04-12 11:30:00,125.09,125.17,124.77,124.82,39955.0,114.4395,114.5127,114.1467,114.1925,39955.0
2017-04-12 12:00:00,124.79,124.9,124.74,124.79,28417.0,114.165,114.2656,114.1193,114.165,28417.0
2017-04-12 12:30:00,124.81,124.9,124.68,124.76,13487.0,114.1833,114.2656,114.0644,114.1376,13487.0
2017-04-12 13:00:00,124.77,124.96,124.77,124.82,16718.0,114.1467,114.3205,114.1467,114.1925,16718.0
2017-04-12 13:30:00,124.84,125.04,124.81,125.0,17744.0,114.2108,114.3937,114.1833,114.3571,17744.0
2017-04-12 14:00:00,125.0,125.0,124.86,124.89,19663.0,114.3571,114.3571,114.229,114.2565,19663.0
2017-04-12 14:30:00,124.88,124.95,124.7,124.77,32204.0,114.2473,114.3114,114.0827,114.1467,32204.0
2017-04-12 15:00:00,124.78,124.98,124.75,124.87,47439.0,114.1559,114.3388,114.1284,114.2382,47439.0
2017-04-12 15:30:00,124.9,125.01,124.78,124.95,88592.0,114.2656,114.3663,114.1559,114.3114,88592.0
2017-04-13 09:30:00,124.75,125.29,124.75,125.14,30115.0,114.1284,114.6224,114.1284,114.4852,30115.0
2017-04-13 10:00:00,125.18,125.39,124.9,124.94,25265.0,114.5218,114.7139,114.2656,114.3022,25265.0
2017-04-13 10:30:00,124.97,125.21,124.92,125.06,19026.0,114.3297,114.5492,114.2839,114.412,19026.0
2017-04-13 11:00:00,125.06,125.4,124.98,125.4,21186.0,114.412,114.7231,114.3388,114.7231,21186.0
2017-04-13 11:30:00,125.37,125.44,125.23,125.27,14863.0,114.6956,114.7597,114.5675,114.6041,14863.0
2017-04-13 12:00:00,125.24,125.26,124.82,124.86,15107.0,114.5767,114.595,114.1925,114.229,15107.0
2017-04-13 12:30:00,124.89,125.0,124.75,124.86,20362.0,114.2565,114.3571,114.1284,114.229,20362.0
2017-04-13 13:00:00,124.86,124.91,124.72,124.87,22192.0,114.229,114.2748,114.101,114.2382,22192.0
2017-04-13 13:30:00,124.89,124.89,124.56,124.7,17825.0,114.2565,114.2565,113.9546,114.0827,17825.0
2017-04-13 14:00:00,124.75,124.85,124.64,124.79,32044.0,114.1284,114.2199,114.0278,114.165,32044.0
2017-04-13 14:30:00,124.79,124.93,124.76,124.93,27080.0,114.165,114.2931,114.1376,114.2931,27080.0
2017-04-13 15:00:00,124.92,124.93,124.66,124.84,34906.0,114.2839,114.2931,114.0461,114.2108,34906.0
2017-04-13 15:30:00,124.84,124.85,124.46,124.47,118711.0,114.2108,114.2199,113.8631,113.8723,118711.0
2017-04-17 09:30:00,124.97,125.29,124.78,124.78,18997.0,114.3297,114.6224,114.1559,114.1559,18997.0
2017-04-17 10:00:00,124.77,125.1,124.73,124.79,28240.0,114.1467,114.4486,114.1101,114.165,28240.0
2017-04-17 10:30:00,124.82,125.01,124.76,125.0,15615.0,114.1925,114.3663,114.1376,114.3571,15615.0
2017-04-17 11:00:00,125.01,125.02,124.8,124.93,17105.0,114.3663,114.3754,114.1742,114.2931,17105.0
2017-04-17 11:30:00,124.93,125.11,124.92,125.04,10827.0,114.2931,114.4578,114.2839,114.3937,10827.0
2017-04-17 12:00:00,125.03,125.08,124.87,125.04,12916.0,114.3846,114.4303,114.2382,114.3937,12916.0
2017-04-17 12:30:00,125.04,125.07,124.9,124.97,13696.0,114.3937,114.4212,114.2656,114.3297,13696.0
2017-04-17 13:00:00,124.95,125.07,124.93,125.05,7584.0,114.3114,114.4212,114.2931,114.4029,7584.0
2017-04-17 13:30:00,125.03,125.09,124.99,125.02,7026.0,114.3846,114.4395,114.348,114.3754,7026.0
2017-04-17 14:00:00,125.04,125.09,124.9,125.01,13390.0,114.3937,114.4395,114.2656,114.3663,13390.0
2017-04-17 14:30:00,125.01,125.12,124.97,125.02,14085.0,114.3663,114.4669,114.3297,114.3754,14085.0
2017-04-17 15:00:00,125.02,125.25,124.95,125.21,17685.0,114.3754,114.5858,114.3114,114.5492,17685.0
2017-04-17 15:30:00,125.22,125.42,125.19,125.39,88884.0,114.5584,114.7414,114.531,114.7139,88884.0
2017-04-18 09:30:00,124.57,125.3,124.57,125.06,50973.0,113.9637,114.6316,113.9637,114.412,50973.0
2017-04-18 10:00:00,125.06,125.29,125.0,125.05,21661.0,114.412,114.6224,114.3571,114.4029,21661.0
2017-04-18 10:30:00,125.08,125.18,124.98,125.11,20588.0,114.4303,114.5218,114.3388,114.4578,20588.0
2017-04-18 11:00:00,125.13,125.26,125.08,125.17,22003.0,114.4761,114.595,114.4303,114.5127,22003.0
2017-04-18 11:30:00,125.14,125.19,124.86,124.88,32288.0,114.4852,114.531,114.229,114.2473,32288.0
2017-04-18 12:00:00,124.86,124.88,124.76,124.85,24980.0,114.229,114.2473,114.1376,114.2199,24980.0
2017-04-18 12:30:00,124.84,124.95,124.79,124.91,16825.0,114.2108,114.3114,114.165,114.2748,16825.0
2017-04-18 13:00:00,124.86,125.0,124.81,124.94,22740.0,114.229,114.3571,114.1833,114.3022,22740.0
2017-04-18 13:30:00,124.95,125.14,124.89,125.1,32127.0,114.3114,114.4852,114.2565,114.4486,32127.0
2017-04-18 14:00:00,125.11,125.19,124.97,125.03,35981.0,114.4578,114.531,114.3297,114.3846,35981.0
2017-04-18 14:30:00,125.02,125.15,125.0,125.12,35896.0,114.3754,114.4944,114.3571,114.4669,35896.0
2017-04-18 15:00:00,125.13,125.24,125.1,125.19,35638.0,114.4761,114.5767,114.4486,114.531,35638.0
2017-04-18 15:30:00,125.18,125.39,125.15,125.31,104748.0,114.5218,114.7139,114.4944,114.6407,104748.0
2017-04-19 09:30:00,125.68,126.0,125.62,125.85,45624.0,114.9792,115.272,114.9243,115.1348,45624.0
2017-04-19 10:00:00,125.84,125.94,125.7,125.85,36841.0,115.1256,115.2171,114.9975,115.1348,36841.0
2017-04-19 10:30:00,125.87,125.98,125.8,125.89,40622.0,115.1531,115.2537,115.089,115.1714,40622.0
2017-04-19 11:00:00,125.89,126.12,125.88,126.1,31858.0,115.1714,115.3818,115.1622,115.3635,31858.0
2017-04-19 11:30:00,126.12,126.2,125.94,125.94,42390.0,115.3818,115.455,115.2171,115.2171,42390.0
2017-04-19 12:00:00,125.95,126.11,125.86,125.94,51804.0,115.2262,115.3726,115.1439,115.2171,51804.0
2017-04-19 12:30:00,125.96,126.13,125.96,126.02,25060.0,115.2354,115.3909,115.2354,115.2903,25060.0
2017-04-19 13:00:00,126.01,126.09,125.9,125.95,24084.0,115.2811,115.3543,115.1805,115.2262,24084.0
2017-04-19 13:30:00,125.96,126.06,125.89,125.96,30642.0,115.2354,115.3269,115.1714,115.2354,30642.0
2017-04-19 14:00:00,125.95,126.01,125.88,125.91,60056.0,115.2262,115.2811,115.1622,115.1896,60056.0
2017-04-19 14:30:00,125.91,125.99,125.64,125.65,49735.0,115.1896,115.2628,114.9426,114.9518,49735.0
2017-04-19 15:00:00,125.66,125.81,125.62,125.72,65448.0,114.9609,115.0982,114.9243,115.0158,65448.0
2017-04-19 15:30:00,125.72,125.75,125.53,125.72,142233.0,115.0158,115.0433,114.842,115.0158,142233.0
2017-04-20 09:30:00,125.93,126.08,125.7,125.8,39221.0,115.2079,115.3452,114.9975,115.089,39221.0
2017-04-20 10:00:00,125.78,125.9,125.64,125.8,28903.0,115.0707,115.1805,114.9426,115.089,28903.0
2017-04-20 10:30:00,125.83,125.93,125.78,125.9,20538.0,115.1165,115.2079,115.0707,115.1805,20538.0
2017-04-20 11:00:00,125.92,126.01,125.83,125.93,28520.0,115.1988,115.2811,115.1165,115.2079,28520.0
2017-04-20 11:30:00,125.93,126.09,125.92,126.03,23338.0,115.2079,115.3543,115.1988,115.2994,23338.0
2017-04-20 12:00:00,126.03,126.24,126.03,126.17,27801.0,115.2994,115.4916,115.2994,115.4275,27801.0
2017-04-20 12:30:00,126.17,126.29,126.14,126.19,42909.0,115.4275,115.5373,115.4001,115.4458,42909.0
2017-04-20 13:00:00,126.19,126.29,126.15,126.28,29537.0,115.4458,115.5373,115.4092,115.5281,29537.0
2017-04-20 13:30:00,126.29,126.57,126.26,126.53,53564.0,115.5373,115.7935,115.5098,115.7569,53564.0
2017-04-20 14:00:00,126.52,126.54,126.29,126.35,31719.0,115.7477,115.766,115.5373,115.5922,31719.0
2017-04-20 14:30:00,126.33,126.52,126.28,126.43,32272.0,115.5739,115.7477,115.5281,115.6654,32272.0
2017-04-20 15:00:00,126.44,126.59,126.36,126.43,46106.0,115.6745,115.8118,115.6013,115.6654,46106.0
2017-04-20 15:30:00,126.41,126.57,126.33,126.35,83398.0,115.6471,115.7935,115.5739,115.5922,83398.0
2017-04-21 09:30:00,126.42,126.75,126.41,126.53,87360.0,115.6562,115.9581,115.6471,115.7569,87360.0
2017-04-21 10:00:00,126.55,126.59,126.42,126.42,29342.0,115.7752,115.8118,115.6562,115.6562,29342.0
2017-04-21 10:30:00,126.43,126.54,126.34,126.4,19528.0,115.6654,115.766,115.583,115.6379,19528.0
2017-04-21 11:00:00,126.4,126.4,126.02,126.05,36219.0,115.6379,115.6379,115.2903,115.3177,36219.0
2017-04-21 11:30:00,126.07,126.32,126.04,126.29,29174.0,115.336,115.5647,115.3086,115.5373,29174.0
2017-04-21 12:00:00,126.27,126.39,126.2,126.31,16090.0,115.519,115.6288,115.455,115.5556,16090.0
2017-04-21 12:30:00,126.31,126.4,126.26,126.31,18916.0,115.5556,115.6379,115.5098,115.5556,18916.0
2017-04-21 13:00:00,126.31,126.4,126.09,126.19,18046.0,115.5556,115.6379,115.3543,115.4458,18046.0
2017-04-21 13:30:00,126.19,126.37,126.14,126.35,17102.0,115.4458,115.6105,115.4001,115.5922,17102.0
2017-04-21 14:00:00,126.33,126.45,126.26,126.43,23209.0,115.5739,115.6837,115.5098,115.6654,23209.0
2017-04-21 14:30:00,126.44,126.51,126.29,126.35,19682.0,115.6745,115.7386,115.5373,115.5922,19682.0
2017-04-21 15:00:00,126.34,126.42,126.23,126.37,26543.0,115.583,115.6562,115.4824,115.6105,26543.0
2017-04-21 15:30:00,126.37,126.52,126.18,126.2,105783.0,115.6105,115.7477,115.4367,115.455,105783.0
2017-04-24 09:30:00,127.26,127.49,127.0,127.46,53489.0,116.4247,116.6351,116.1868,116.6077,53489.0
2017-04-24 10:00:00,127.42,127.63,127.26,127.41,46926.0,116.5711,116.7632,116.4247,116.5619,46926.0
2017-04-24 10:30:00,127.41,127.42,127.13,127.3,41887.0,116.5619,116.5711,116.3058,116.4613,41887.0
2017-04-24 11:00:00,127.3,127.3,127.0,127.12,23795.0,116.4613,116.4613,116.1868,116.2966,23795.0
2017-04-24 11:30:00,127.11,127.18,127.01,127.09,22767.0,116.2875,116.3515,116.196,116.2692,22767.0
2017-04-24 12:00:00,127.1,127.16,126.97,126.97,35285.0,116.2783,116.3332,116.1594,116.1594,35285.0
2017-04-24 12:30:00,127.0,127.1,126.94,126.99,81443.0,116.1868,116.2783,116.132,116.1777,81443.0
2017-04-24 13:00:00,127.05,127.1,126.96,127.0,44011.0,116.2326,116.2783,116.1502,116.1868,44011.0
2017-04-24 13:30:00,127.0,127.09,126.92,126.98,31121.0,116.1868,116.2692,116.1137,116.1685,31121.0
2017-04-24 14:00:00,126.99,127.01,126.79,126.86,150853.0,116.1777,116.196,115.9947,116.0588,150853.0
2017-04-24 14:30:00,126.85,126.91,126.8,126.88,148322.0,116.0496,116.1045,116.0039,116.0771,148322.0
2017-04-24 15:00:00,126.87,127.24,126.85,127.23,158738.0,116.0679,116.4064,116.0496,116.3973,158738.0
2017-04-24 15:30:00,127.23,127.41,127.18,127.29,136055.0,116.3973,116.5619,116.3515,116.4522,136055.0
2017-04-25 09:30:00,127.68,128.41,127.6,128.39,65064.0,116.8089,117.4768,116.7358,117.4585,65064.0
2017-04-25 10:00:00,128.36,128.5,128.2,128.2,44881.0,117.431,117.5591,117.2847,117.2847,44881.0
2017-04-25 10:30:00,128.22,128.24,128.06,128.22,41078.0,117.303,117.3213,117.1566,117.303,41078.0
2017-04-25 11:00:00,128.2,128.22,127.9,127.92,23829.0,117.2847,117.303,117.0102,117.0285,23829.0
2017-04-25 11:30:00,127.91,128.06,127.79,128.05,34810.0,117.0194,117.1566,116.9096,117.1474,34810.0
2017-04-25 12:00:00,128.06,128.16,128.02,128.12,27164.0,117.1566,117.2481,117.12,117.2115,27164.0
2017-04-25 12:30:00,128.11,128.16,128.03,128.09,18158.0,117.2023,117.2481,117.1291,117.184,18158.0
2017-04-25 13:00:00,128.12,128.34,128.1,128.25,20771.0,117.2115,117.4128,117.1932,117.3304,20771.0
2017-04-25 13:30:00,128.25,128.27,128.17,128.21,24048.0,117.3304,117.3487,117.2572,117.2938,24048.0
2017-04-25 14:00:00,128.18,128.31,128.17,128.29,28570.0,117.2664,117.3853,117.2572,117.367,28570.0
2017-04-25 14:30:00,128.28,128.39,128.28,128.37,44184.0,117.3579,117.4585,117.3579,117.4402,44184.0
2017-04-25 15:00:00,128.37,128.55,128.36,128.45,50189.0,117.4402,117.6049,117.431,117.5134,50189.0
2017-04-25 15:30:00,128.44,128.51,128.22,128.23,130901.0,117.5042,117.5683,117.303,117.3121,130901.0
2017-04-26 09:30:00,128.24,128.48,127.98,128.41,56233.0,117.3213,117.5408,117.0834,117.4768,56233.0
2017-04-26 10:00:00,128.39,128.74,128.35,128.55,54154.0,117.4585,117.7787,117.4219,117.6049,54154.0
2017-04-26 10:30:00,128.59,128.74,128.48,128.51,45346.0,117.6415,117.7787,117.5408,117.5683,45346.0
2017-04-26 11:00:00,128.51,128.74,128.49,128.74,50371.0,117.5683,117.7787,117.55,117.7787,50371.0
2017-04-26 11:30:00,128.72,128.82,128.52,128.68,42938.0,117.7604,117.8519,117.5774,117.7238,42938.0
2017-04-26 12:00:00,128.69,128.93,128.63,128.9,34812.0,117.733,117.9525,117.6781,117.9251,34812.0
2017-04-26 12:30:00,128.89,129.0,128.77,128.98,25239.0,117.9159,118.0166,117.8061,117.9983,25239.0
2017-04-26 13:00:00,128.97,128.99,128.84,128.87,26262.0,117.9891,118.0074,117.8702,117.8976,26262.0
2017-04-26 13:30:00,128.85,128.97,128.66,128.76,48070.0,117.8793,117.9891,117.7055,117.797,48070.0
2017-04-26 14:00:00,128.74,128.94,128.67,128.86,28435.0,117.7787,117.9617,117.7147,117.8885,28435.0
2017-04-26 14:30:00,128.85,128.91,128.71,128.79,31566.0,117.8793,117.9342,117.7512,117.8244,31566.0
2017-04-26 15:00:00,128.79,128.95,128.77,128.91,53983.0,117.8244,117.9708,117.8061,117.9342,53983.0
2017-04-26 15:30:00,128.92,128.96,128.75,128.79,250359.0,117.9434,117.98,117.7878,117.8244,250359.0
2017-04-27 09:30:00,128.94,129.35,128.74,128.78,52157.0,117.9617,118.3368,117.7787,117.8153,52157.0
2017-04-27 10:00:00,128.82,129.13,128.82,129.03,39640.0,117.8519,118.1355,117.8519,118.044,39640.0
2017-04-27 10:30:00,129.04,129.2,128.74,128.87,48961.0,118.0532,118.1995,117.7787,117.8976,48961.0
2017-04-27 11:00:00,128.89,129.11,128.82,129.05,49676.0,117.9159,118.1172,117.8519,118.0623,49676.0
2017-04-27 11:30:00,129.05,129.12,128.84,128.99,35370.0,118.0623,118.1263,117.8702,118.0074,35370.0
2017-04-27 12:00:00,129.01,129.19,129.0,129.0,28438.0,118.0257,118.1904,118.0166,118.0166,28438.0
2017-04-27 12:30:00,129.0,129.1,128.96,129.1,45386.0,118.0166,118.108,117.98,118.108,45386.0
2017-04-27 13:00:00,129.07,129.11,128.98,129.1,40114.0,118.0806,118.1172,117.9983,118.108,40114.0
2017-04-27 13:30:00,129.13,129.18,129.1,129.13,47782.0,118.1355,118.1812,118.108,118.1355,47782.0
2017-04-27 14:00:00,129.12,129.39,129.12,129.36,62793.0,118.1263,118.3734,118.1263,118.3459,62793.0
2017-04-27 14:30:00,129.38,129.38,129.29,129.38,41176.0,118.3642,118.3642,118.2819,118.3642,41176.0
2017-04-27 15:00:00,129.36,129.36,129.15,129.33,61925.0,118.3459,118.3459,118.1538,118.3185,61925.0
2017-04-27 15:30:00,129.33,129.44,129.29,129.38,171107.0,118.3185,118.4191,118.2819,118.3642,171107.0
2017-04-28 09:30:00,129.21,129.49,128.98,129.34,58915.0,118.2087,118.4648,117.9983,118.3276,58915.0
2017-04-28 10:00:00,129.38,129.38,129.01,129.08,46912.0,118.3642,118.3642,118.0257,118.0897,46912.0
2017-04-28 10:30:00,129.08,129.14,129.0,129.07,48885.0,118.0897,118.1446,118.0166,118.0806,48885.0
2017-04-28 11:00:00,129.08,129.23,128.93,129.21,44064.0,118.0897,118.227,117.9525,118.2087,44064.0
2017-04-28 11:30:00,129.2,129.21,129.05,129.05,40806.0,118.1995,118.2087,118.0623,118.0623,40806.0
2017-04-28 12:00:00,129.06,129.14,129.04,129.11,36567.0,118.0714,118.1446,118.0532,118.1172,36567.0
2017-04-28 12:30:00,129.12,129.15,128.98,129.06,39250.0,118.1263,118.1538,117.9983,118.0714,39250.0
2017-04-28 13:00:00,129.05,129.14,129.04,129.14,43226.0,118.0623,118.1446,118.0532,118.1446,43226.0
2017-04-28 13:30:00,129.13,129.21,128.95,128.99,53982.0,118.1355,118.2087,117.9708,118.0074,53982.0
2017-04-28 14:00:00,128.99,129.21,128.95,129.13,48566.0,118.0074,118.2087,117.9708,118.1355,48566.0
2017-04-28 14:30:00,129.14,129.17,128.99,129.0,56095.0,118.1446,118.1721,118.0074,118.0166,56095.0
2017-04-28 15:00:00,129.01,129.22,128.99,129.2,54554.0,118.0257,118.2178,118.0074,118.1995,54554.0
2017-04-28 15:30:00,129.21,129.25,129.01,129.07,208604.0,118.2087,118.2453,118.0257,118.0806,208604.0
2017-05-01 09:30:00,128.69,129.2,128.42,129.2,89858.0,117.733,118.1995,117.4859,118.1995,89858.0
2017-05-01 10:00:00,129.16,129.17,128.76,128.77,52529.0,118.1629,118.1721,117.797,117.8061,52529.0
2017-05-01 10:30:00,128.78,129.48,128.78,129.47,59985.0,117.8153,118.4557,117.8153,118.4465,59985.0
2017-05-01 11:00:00,129.44,129.68,129.3,129.57,44958.0,118.4191,118.6387,118.291,118.538,44958.0
2017-05-01 11:30:00,129.6,129.85,129.58,129.66,51235.0,118.5655,118.7942,118.5472,118.6204,51235.0
2017-05-01 12:00:00,129.65,129.7,129.39,129.46,47370.0,118.6112,118.657,118.3734,118.4374,47370.0
2017-05-01 12:30:00,129.51,129.52,129.12,129.39,30046.0,118.4831,118.4923,118.1263,118.3734,30046.0
2017-05-01 13:00:00,129.38,129.48,129.28,129.42,32986.0,118.3642,118.4557,118.2727,118.4008,32986.0
2017-05-01 13:30:00,129.44,129.53,129.22,129.36,73217.0,118.4191,118.5014,118.2178,118.3459,73217.0
2017-05-01 14:00:00,129.36,129.67,129.36,129.55,73911.0,118.3459,118.6295,118.3459,118.5197,73911.0
2017-05-01 14:30:00,129.54,129.64,129.44,129.51,83791.0,118.5106,118.6021,118.4191,118.4831,83791.0
2017-05-01 15:00:00,129.5,129.57,129.31,129.33,102479.0,118.474,118.538,118.3002,118.3185,102479.0
2017-05-01 15:30:00,129.33,129.39,129.22,129.28,230410.0,118.3185,118.3734,118.2178,118.2727,230410.0
2017-05-02 09:30:00,125.92,127.34,125.16,126.89,306554.0,115.1988,116.4979,114.5035,116.0862,306554.0
2017-05-02 10:00:00,126.89,128.02,126.86,127.39,106222.0,116.0862,117.12,116.0588,116.5436,106222.0
2017-05-02 10:30:00,127.4,127.46,126.19,126.31,120367.0,116.5528,116.6077,115.4458,115.5556,120367.0
2017-05-02 11:00:00,126.3,126.55,126.22,126.49,75889.0,115.5464,115.7752,115.4733,115.7203,75889.0
2017-05-02 11:30:00,126.49,126.9,126.46,126.58,61992.0,115.7203,116.0954,115.6928,115.8026,61992.0
2017-05-02 12:00:00,126.58,127.17,126.58,127.0,58086.0,115.8026,116.3424,115.8026,116.1868,58086.0
2017-05-02 12:30:00,126.99,127.04,126.7,126.85,42424.0,116.1777,116.2234,115.9124,116.0496,42424.0
2017-05-02 13:00:00,126.85,126.93,126.36,126.36,66731.0,116.0496,116.1228,115.6013,115.6013,66731.0
2017-05-02 13:30:00,126.38,126.43,125.62,125.96,140043.0,115.6196,115.6654,114.9243,115.2354,140043.0
2017-05-02 14:00:00,125.95,126.06,125.58,125.67,178233.0,115.2262,115.3269,114.8877,114.9701,178233.0
2017-05-02 14:30:00,125.68,125.77,125.46,125.65,182168.0,114.9792,115.0616,114.778,114.9518,182168.0
2017-05-02 15:00:00,125.67,125.97,125.36,125.59,219402.0,114.9701,115.2445,114.6865,114.8969,219402.0
2017-05-02 15:30:00,125.6,125.77,125.05,125.26,468171.0,114.906,115.0616,114.4029,114.595,468171.0
2017-05-03 09:30:00,125.5,126.01,125.43,125.97,97265.0,114.8146,115.2811,114.7505,115.2445,97265.0
2017-05-03 10:00:00,125.91,125.97,125.71,125.85,57804.0,115.1896,115.2445,115.0067,115.1348,57804.0
2017-05-03 10:30:00,125.83,125.84,125.3,125.49,99491.0,115.1165,115.1256,114.6316,114.8054,99491.0
2017-05-03 11:00:00,125.49,125.86,125.48,125.83,48224.0,114.8054,115.1439,114.7963,115.1165,48224.0
2017-05-03 11:30:00,125.81,125.92,125.66,125.91,52730.0,115.0982,115.1988,114.9609,115.1896,52730.0
2017-05-03 12:00:00,125.91,125.97,125.6,125.64,51400.0,115.1896,115.2445,114.906,114.9426,51400.0
2017-05-03 12:30:00,125.61,125.89,125.61,125.85,37553.0,114.9152,115.1714,114.9152,115.1348,37553.0
2017-05-03 13:00:00,125.87,125.89,125.56,125.64,33900.0,115.1531,115.1714,114.8694,114.9426,33900.0
2017-05-03 13:30:00,125.6,125.86,125.57,125.86,34894.0,114.906,115.1439,114.8786,115.1439,34894.0
2017-05-03 14:00:00,125.86,125.86,125.47,125.57,67869.0,115.1439,115.1439,114.7871,114.8786,67869.0
2017-05-03 14:30:00,125.58,125.8,125.54,125.72,54984.0,114.8877,115.089,114.8512,115.0158,54984.0
2017-05-03 15:00:00,125.72,125.78,125.47,125.58,92187.0,115.0158,115.0707,114.7871,114.8877,92187.0
2017-05-03 15:30:00,125.58,125.79,125.53,125.53,182926.0,114.8877,115.0799,114.842,114.842,182926.0
2017-05-04 09:30:00,125.57,125.99,125.4,125.71,62917.0,114.8786,115.2628,114.7231,115.0067,62917.0
2017-05-04 10:00:00,125.7,126.08,125.61,126.07,62127.0,114.9975,115.3452,114.9152,115.336,62127.0
2017-05-04 10:30:00,126.06,126.07,125.44,125.62,110537.0,115.3269,115.336,114.7597,114.9243,110537.0
2017-05-04 11:00:00,125.62,125.62,125.27,125.27,35642.0,114.9243,114.9243,114.6041,114.6041,35642.0
2017-05-04 11:30:00,125.28,125.48,125.22,125.27,34306.0,114.6133,114.7963,114.5584,114.6041,34306.0
2017-05-04 12:00:00,125.28,125.28,125.07,125.25,34323.0,114.6133,114.6133,114.4212,114.5858,34323.0
2017-05-04 12:30:00,125.27,125.74,125.24,125.71,34036.0,114.6041,115.0341,114.5767,115.0067,34036.0
2017-05-04 13:00:00,125.7,125.86,125.7,125.76,33318.0,114.9975,115.1439,114.9975,115.0524,33318.0
2017-05-04 13:30:00,125.78,126.07,125.73,126.02,44838.0,115.0707,115.336,115.025,115.2903,44838.0
2017-05-04 14:00:00,126.02,126.22,125.89,126.01,62289.0,115.2903,115.4733,115.1714,115.2811,62289.0
2017-05-04 14:30:00,125.99,126.1,125.92,125.95,45594.0,115.2628,115.3635,115.1988,115.2262,45594.0
2017-05-04 15:00:00,125.95,126.09,125.9,126.03,73595.0,115.2262,115.3543,115.1805,115.2994,73595.0
2017-05-04 15:30:00,126.03,126.26,126.03,126.22,111364.0,115.2994,115.5098,115.2994,115.4733,111364.0
2017-05-05 09:30:00,126.18,126.76,126.13,126.27,34727.0,115.4367,115.9673,115.3909,115.519,34727.0
2017-05-05 10:00:00,126.26,126.46,126.11,126.26,33111.0,115.5098,115.6928,115.3726,115.5098,33111.0
2017-05-05 10:30:00,126.24,126.47,126.16,126.25,39165.0,115.4916,115.702,115.4184,115.5007,39165.0
2017-05-05 11:00:00,126.24,126.3,126.12,126.14,43077.0,115.4916,115.5464,115.3818,115.4001,43077.0
2017-05-05 11:30:00,126.16,126.42,126.09,126.35,41816.0,115.4184,115.6562,115.3543,115.5922,41816.0
2017-05-05 12:00:00,126.37,126.39,126.14,126.15,33678.0,115.6105,115.6288,115.4001,115.4092,33678.0
2017-05-05 12:30:00,126.13,126.26,126.05,126.22,26239.0,115.3909,115.5098,115.3177,115.4733,26239.0
2017-05-05 13:00:00,126.21,126.25,126.09,126.18,25326.0,115.4641,115.5007,115.3543,115.4367,25326.0
2017-05-05 13:30:00,126.19,126.33,126.13,126.26,26490.0,115.4458,115.5739,115.3909,115.5098,26490.0
2017-05-05 14:00:00,126.26,126.35,126.23,126.26,38965.0,115.5098,115.5922,115.4824,115.5098,38965.0
2017-05-05 14:30:00,126.26,126.38,126.25,126.32,41610.0,115.5098,115.6196,115.5007,115.5647,41610.0
2017-05-05 15:00:00,126.32,126.47,126.24,126.44,56924.0,115.5647,115.702,115.4916,115.6745,56924.0
2017-05-05 15:30:00,126.45,126.52,126.36,126.46,114788.0,115.6837,115.7477,115.6013,115.6928,114788.0
2017-05-08 09:30:00,126.55,127.33,126.36,126.44,59567.0,115.7752,116.4887,115.6013,115.6745,59567.0
2017-05-08 10:00:00,126.41,126.6,126.18,126.44,47181.0,115.6471,115.8209,115.4367,115.6745,47181.0
2017-05-08 10:30:00,126.45,126.59,126.17,126.18,50439.0,115.6837,115.8118,115.4275,115.4367,50439.0
2017-05-08 11:00:00,126.16,126.26,125.98,126.06,29756.0,115.4184,115.5098,115.2537,115.3269,29756.0
2017-05-08 11:30:00,126.09,126.3,125.91,125.97,37624.0,115.3543,115.5464,115.1896,115.2445,37624.0
2017-05-08 12:00:00,125.99,126.07,125.89,125.99,24031.0,115.2628,115.336,115.1714,115.2628,24031.0
2017-05-08 12:30:00,125.99,126.15,125.91,126.07,24531.0,115.2628,115.4092,115.1896,115.336,24531.0
2017-05-08 13:00:00,126.08,126.14,126.02,126.14,28069.0,115.3452,115.4001,115.2903,115.4001,28069.0
2017-05-08 13:30:00,126.14,126.18,126.0,126.06,31963.0,115.4001,115.4367,115.272,115.3269,31963.0
2017-05-08 14:00:00,126.06,126.07,125.91,125.93,31314.0,115.3269,115.336,115.1896,115.2079,31314.0
2017-05-08 14:30:00,125.91,126.0,125.87,125.88,29023.0,115.1896,115.272,115.1531,115.1622,29023.0
2017-05-08 15:00:00,125.89,125.9,125.81,125.85,53055.0,115.1714,115.1805,115.0982,115.1348,53055.0
2017-05-08 15:30:00,125.86,125.94,125.78,125.91,112886.0,115.1439,115.2171,115.0707,115.1896,112886.0
2017-05-09 09:30:00,125.95,126.35,125.45,125.45,42224.0,115.2262,115.5922,114.7688,114.7688,42224.0
2017-05-09 10:00:00,125.44,125.46,125.24,125.26,48588.0,114.7597,114.778,114.5767,114.595,48588.0
2017-05-09 10:30:00,125.25,125.28,125.04,125.13,75282.0,114.5858,114.6133,114.3937,114.4761,75282.0
2017-05-09 11:00:00,125.13,125.31,125.09,125.3,36386.0,114.4761,114.6407,114.4395,114.6316,36386.0
2017-05-09 11:30:00,125.3,125.57,125.23,125.57,26331.0,114.6316,114.8786,114.5675,114.8786,26331.0
2017-05-09 12:00:00,125.57,125.57,125.33,125.44,25838.0,114.8786,114.8786,114.659,114.7597,25838.0
2017-05-09 12:30:00,125.44,125.52,125.39,125.48,32324.0,114.7597,114.8329,114.7139,114.7963,32324.0
2017-05-09 13:00:00,125.48,125.68,125.46,125.54,35233.0,114.7963,114.9792,114.778,114.8512,35233.0
2017-05-09 13:30:00,125.54,125.88,125.54,125.87,37147.0,114.8512,115.1622,114.8512,115.1531,37147.0
2017-05-09 14:00:00,125.88,125.91,125.63,125.63,32832.0,115.1622,115.1896,114.9335,114.9335,32832.0
2017-05-09 14:30:00,125.63,125.92,125.63,125.82,38279.0,114.9335,115.1988,114.9335,115.1073,38279.0
2017-05-09 15:00:00,125.83,125.93,125.79,125.83,39059.0,115.1165,115.2079,115.0799,115.1165,39059.0
2017-05-09 15:30:00,125.82,125.83,125.51,125.63,110625.0,115.1073,115.1165,114.8237,114.9335,110625.0
2017-05-10 09:30:00,125.5,126.9,125.5,126.46,112476.0,114.8146,116.0954,114.8146,115.6928,112476.0
2017-05-10 10:00:00,126.47,126.51,126.07,126.19,78112.0,115.702,115.7386,115.336,115.4458,78112.0
2017-05-10 10:30:00,126.21,126.51,126.05,126.4,56838.0,115.4641,115.7386,115.3177,115.6379,56838.0
2017-05-10 11:00:00,126.39,126.4,126.15,126.29,39193.0,115.6288,115.6379,115.4092,115.5373,39193.0
2017-05-10 11:30:00,126.25,126.33,126.13,126.25,40205.0,115.5007,115.5739,115.3909,115.5007,40205.0
2017-05-10 12:00:00,126.24,126.52,126.22,126.42,40415.0,115.4916,115.7477,115.4733,115.6562,40415.0
2017-05-10 12:30:00,126.44,126.82,126.33,126.78,51710.0,115.6745,116.0222,115.5739,115.9856,51710.0
2017-05-10 13:00:00,126.76,126.79,126.5,126.7,43685.0,115.9673,115.9947,115.7294,115.9124,43685.0
2017-05-10 13:30:00,126.7,126.73,126.44,126.54,40234.0,115.9124,115.9398,115.6745,115.766,40234.0
2017-05-10 14:00:00,126.54,126.63,126.47,126.57,40118.0,115.766,115.8483,115.702,115.7935,40118.0
2017-05-10 14:30:00,126.59,126.72,126.59,126.66,32453.0,115.8118,115.9307,115.8118,115.8758,32453.0
2017-05-10 15:00:00,126.66,126.78,126.65,126.66,45369.0,115.8758,115.9856,115.8666,115.8758,45369.0
2017-05-10 15:30:00,126.67,126.86,126.64,126.67,126485.0,115.8849,116.0588,115.8575,115.8849,126485.0
2017-05-11 09:30:00,126.67,126.96,125.97,126.24,70412.0,115.8849,116.1502,115.2445,115.4916,70412.0
2017-05-11 10:00:00,126.24,126.4,126.05,126.06,81475.0,115.4916,115.6379,115.3177,115.3269,81475.0
2017-05-11 10:30:00,126.03,126.45,125.97,126.36,60114.0,115.2994,115.6837,115.2445,115.6013,60114.0
2017-05-11 11:00:00,126.35,126.4,126.27,126.3,44169.0,115.5922,115.6379,115.519,115.5464,44169.0
2017-05-11 11:30:00,126.3,126.34,126.16,126.22,49017.0,115.5464,115.583,115.4184,115.4733,49017.0
2017-05-11 12:00:00,126.22,126.51,126.18,126.43,24645.0,115.4733,115.7386,115.4367,115.6654,24645.0
2017-05-11 12:30:00,126.43,126.46,126.3,126.36,16877.0,115.6654,115.6928,115.5464,115.6013,16877.0
2017-05-11 13:00:00,126.36,126.44,126.32,126.35,19218.0,115.6013,115.6745,115.5647,115.5922,19218.0
2017-05-11 13:30:00,126.37,126.47,126.35,126.43,20894.0,115.6105,115.702,115.5922,115.6654,20894.0
2017-05-11 14:00:00,126.43,126.75,126.32,126.7,37638.0,115.6654,115.9581,115.5647,115.9124,37638.0
2017-05-11 14:30:00,126.69,126.79,126.54,126.68,43036.0,115.9032,115.9947,115.766,115.8941,43036.0
2017-05-11 15:00:00,126.66,126.86,126.66,126.86,42973.0,115.8758,116.0588,115.8758,116.0588,42973.0
2017-05-11 15:30:00,126.85,126.88,126.7,126.74,112311.0,116.0496,116.0771,115.9124,115.949,112311.0
2017-05-12 09:30:00,126.63,126.99,126.5,126.74,64571.0,115.8483,116.1777,115.7294,115.949,64571.0
2017-05-12 10:00:00,126.73,126.87,126.6,126.69,72617.0,115.9398,116.0679,115.8209,115.9032,72617.0
2017-05-12 10:30:00,126.69,126.95,126.55,126.95,37620.0,115.9032,116.1411,115.7752,116.1411,37620.0
2017-05-12 11:00:00,126.95,127.39,126.93,127.28,63446.0,116.1411,116.5436,116.1228,116.443,63446.0
2017-05-12 11:30:00,127.3,127.31,126.89,126.93,38837.0,116.4613,116.4704,116.0862,116.1228,38837.0
2017-05-12 12:00:00,126.93,127.0,126.88,126.93,22638.0,116.1228,116.1868,116.0771,116.1228,22638.0
2017-05-12 12:30:00,126.92,126.99,126.89,126.93,41153.0,116.1137,116.1777,116.0862,116.1228,41153.0
2017-05-12 13:00:00,126.92,127.01,126.88,126.91,31641.0,116.1137,116.196,116.0771,116.1045,31641.0
2017-05-12 13:30:00,126.89,126.93,126.82,126.91,26764.0,116.0862,116.1228,116.0222,116.1045,26764.0
2017-05-12 14:00:00,126.91,126.91,126.67,126.68,31943.0,116.1045,116.1045,115.8849,115.8941,31943.0
2017-05-12 14:30:00,126.67,126.7,126.61,126.66,43949.0,115.8849,115.9124,115.83,115.8758,43949.0
2017-05-12 15:00:00,126.67,126.71,126.49,126.49,44433.0,115.8849,115.9215,115.7203,115.7203,44433.0
2017-05-12 15:30:00,126.5,126.74,126.45,126.51,110836.0,115.7294,115.949,115.6837,115.7386,110836.0
2017-05-15 09:30:00,126.51,127.86,126.51,127.67,56420.0,115.7386,116.9736,115.7386,116.7998,56420.0
2017-05-15 10:00:00,127.69,127.89,127.68,127.84,29271.0,116.8181,117.0011,116.8089,116.9553,29271.0
2017-05-15 10:30:00,127.85,128.04,127.67,127.98,44326.0,116.9645,117.1383,116.7998,117.0834,44326.0
2017-05-15 11:00:00,127.99,128.42,127.82,128.09,69086.0,117.0926,117.4859,116.937,117.184,69086.0
2017-05-15 11:30:00,128.09,128.2,127.99,128.04,46486.0,117.184,117.2847,117.0926,117.1383,46486.0
2017-05-15 12:00:00,128.04,128.05,127.84,127.9,18960.0,117.1383,117.1474,116.9553,117.0102,18960.0
2017-05-15 12:30:00,127.9,127.9,127.69,127.72,13754.0,117.0102,117.0102,116.8181,116.8455,13754.0
2017-05-15 13:00:00,127.7,127.72,127.64,127.7,15397.0,116.8272,116.8455,116.7724,116.8272,15397.0
2017-05-15 13:30:00,127.71,127.74,127.63,127.65,14373.0,116.8364,116.8638,116.7632,116.7815,14373.0
2017-05-15 14:00:00,127.65,127.67,127.47,127.51,27636.0,116.7815,116.7998,116.6168,116.6534,27636.0
2017-05-15 14:30:00,127.48,127.73,127.45,127.64,39895.0,116.626,116.8547,116.5985,116.7724,39895.0
2017-05-15 15:00:00,127.64,127.65,127.34,127.36,61046.0,116.7724,116.7815,116.4979,116.5162,61046.0
2017-05-15 15:30:00,127.36,127.4,127.23,127.27,92158.0,116.5162,116.5528,116.3973,116.4339,92158.0
2017-05-16 09:30:00,127.15,127.85,127.15,127.79,47408.0,116.3241,116.9645,116.3241,116.9096,47408.0
2017-05-16 10:00:00,127.79,127.82,127.36,127.48,30400.0,116.9096,116.937,116.5162,116.626,30400.0
2017-05-16 10:30:00,127.48,127.71,127.43,127.59,26306.0,116.626,116.8364,116.5802,116.7266,26306.0
2017-05-16 11:00:00,127.6,127.61,127.25,127.32,63899.0,116.7358,116.7449,116.4156,116.4796,63899.0
2017-05-16 11:30:00,127.31,127.57,127.2,127.52,32266.0,116.4704,116.7083,116.3698,116.6626,32266.0
2017-05-16 12:00:00,127.55,127.96,127.43,127.8,39660.0,116.69,117.0651,116.5802,116.9187,39660.0
2017-05-16 12:30:00,127.79,127.94,127.64,127.79,42329.0,116.9096,117.0468,116.7724,116.9096,42329.0
2017-05-16 13:00:00,127.78,128.08,127.75,128.0,46940.0,116.9004,117.1749,116.873,117.1017,46940.0
2017-05-16 13:30:00,128.0,128.0,127.79,127.87,36134.0,117.1017,117.1017,116.9096,116.9828,36134.0
2017-05-16 14:00:00,127.87,127.91,127.75,127.85,32691.0,116.9828,117.0194,116.873,116.9645,32691.0
2017-05-16 14:30:00,127.85,127.94,127.72,127.72,28917.0,116.9645,117.0468,116.8455,116.8455,28917.0
2017-05-16 15:00:00,127.7,127.75,127.55,127.58,52102.0,116.8272,116.873,116.69,116.7175,52102.0
2017-05-16 15:30:00,127.57,127.59,127.36,127.38,108696.0,116.7083,116.7266,116.5162,116.5345,108696.0
2017-05-17 09:30:00,126.67,127.17,126.23,126.98,63060.0,115.8849,116.3424,115.4824,116.1685,63060.0
2017-05-17 10:00:00,126.98,126.98,126.48,126.5,57420.0,116.1685,116.1685,115.7111,115.7294,57420.0
2017-05-17 10:30:00,126.48,126.77,126.36,126.41,34148.0,115.7111,115.9764,115.6013,115.6471,34148.0
2017-05-17 11:00:00,126.44,126.75,126.4,126.64,28639.0,115.6745,115.9581,115.6379,115.8575,28639.0
2017-05-17 11:30:00,126.62,126.73,126.43,126.73,34722.0,115.8392,115.9398,115.6654,115.9398,34722.0
2017-05-17 12:00:00,126.7,126.88,126.62,126.8,24110.0,115.9124,116.0771,115.8392,116.0039,24110.0
2017-05-17 12:30:00,126.82,126.91,126.78,126.84,19196.0,116.0222,116.1045,115.9856,116.0405,19196.0
2017-05-17 13:00:00,126.84,126.87,126.74,126.85,31129.0,116.0405,116.0679,115.949,116.0496,31129.0
2017-05-17 13:30:00,126.85,126.89,126.46,126.53,33927.0,116.0496,116.0862,115.6928,115.7569,33927.0
2017-05-17 14:00:00,126.51,126.63,126.38,126.47,31369.0,115.7386,115.8483,115.6196,115.702,31369.0
2017-05-17 14:30:00,126.5,126.67,126.43,126.55,30688.0,115.7294,115.8849,115.6654,115.7752,30688.0
2017-05-17 15:00:00,126.57,126.77,126.48,126.65,53549.0,115.7935,115.9764,115.7111,115.8666,53549.0
2017-05-17 15:30:00,126.63,126.84,126.34,126.42,169822.0,115.8483,116.0405,115.583,115.6562,169822.0
2017-05-18 09:30:00,126.54,126.81,126.26,126.81,80560.0,115.766,116.013,115.5098,116.013,80560.0
2017-05-18 10:00:00,126.85,127.25,126.59,126.92,51753.0,116.0496,116.4156,115.8118,116.1137,51753.0
2017-05-18 10:30:00,126.93,127.13,126.88,126.95,39388.0,116.1228,116.3058,116.0771,116.1411,39388.0
2017-05-18 11:00:00,126.96,127.2,126.89,127.08,42304.0,116.1502,116.3698,116.0862,116.26,42304.0
2017-05-18 11:30:00,127.08,127.12,126.84,126.84,28404.0,116.26,116.2966,116.0405,116.0405,28404.0
2017-05-18 12:00:00,126.89,126.91,126.58,126.71,27544.0,116.0862,116.1045,115.8026,115.9215,27544.0
2017-05-18 12:30:00,126.72,126.83,126.52,126.67,34390.0,115.9307,116.0313,115.7477,115.8849,34390.0
2017-05-18 13:00:00,126.69,126.7,126.44,126.48,21052.0,115.9032,115.9124,115.6745,115.7111,21052.0
2017-05-18 13:30:00,126.46,126.84,126.37,126.76,32130.0,115.6928,116.0405,115.6105,115.9673,32130.0
2017-05-18 14:00:00,126.7,127.01,126.7,126.82,33468.0,115.9124,116.196,115.9124,116.0222,33468.0
2017-05-18 14:30:00,126.86,127.12,126.86,126.93,40451.0,116.0588,116.2966,116.0588,116.1228,40451.0
2017-05-18 15:00:00,126.93,127.25,126.81,127.02,217344.0,116.1228,116.4156,116.013,116.2051,217344.0
2017-05-18 15:30:00,127.0,127.05,126.73,126.76,121651.0,116.1868,116.2326,115.9398,115.9673,121651.0
2017-05-19 09:30:00,126.99,127.23,126.66,127.07,111548.0,116.1777,116.3973,115.8758,116.2509,111548.0
2017-05-19 10:00:00,127.16,127.19,126.99,127.04,78066.0,116.3332,116.3607,116.1777,116.2234,78066.0
2017-05-19 10:30:00,127.06,127.07,126.69,126.9,76670.0,116.2417,116.2509,115.9032,116.0954,76670.0
2017-05-19 11:00:00,126.95,127.02,126.87,126.93,50797.0,116.1411,116.2051,116.0679,116.1228,50797.0
2017-05-19 11:30:00,126.93,127.16,126.92,127.07,46566.0,116.1228,116.3332,116.1137,116.2509,46566.0
2017-05-19 12:00:00,127.09,127.14,127.0,127.07,61380.0,116.2692,116.3149,116.1868,116.2509,61380.0
2017-05-19 12:30:00,127.09,127.13,126.94,127.01,30897.0,116.2692,116.3058,116.132,116.196,30897.0
2017-05-19 13:00:00,127.0,127.0,126.88,126.88,31830.0,116.1868,116.1868,116.0771,116.0771,31830.0
2017-05-19 13:30:00,126.88,127.05,126.82,127.04,33351.0,116.0771,116.2326,116.0222,116.2234,33351.0
2017-05-19 14:00:00,127.06,127.27,127.05,127.27,42058.0,116.2417,116.4339,116.2326,116.4339,42058.0
2017-05-19 14:30:00,127.27,127.32,127.03,127.06,61376.0,116.4339,116.4796,116.2143,116.2417,61376.0
2017-05-19 15:00:00,127.07,127.12,126.69,126.91,62939.0,116.2509,116.2966,115.9032,116.1045,62939.0
2017-05-19 15:30:00,126.9,127.17,126.77,127.07,273903.0,116.0954,116.3424,115.9764,116.2509,273903.0
2017-05-22 09:30:00,127.61,128.0,127.46,127.7,51089.0,116.7449,117.1017,116.6077,116.8272,51089.0
2017-05-22 10:00:00,127.74,127.76,127.44,127.75,36668.0,116.8638,116.8821,116.5894,116.873,36668.0
2017-05-22 10:30:00,127.76,128.03,127.52,128.0,98783.0,116.8821,117.1291,116.6626,117.1017,98783.0
2017-05-22 11:00:00,128.0,128.3,127.52,127.62,131513.0,117.1017,117.3762,116.6626,116.7541,131513.0
2017-05-22 11:30:00,127.64,127.72,127.32,127.72,59401.0,116.7724,116.8455,116.4796,116.8455,59401.0
2017-05-22 12:00:00,127.71,127.75,127.6,127.72,26005.0,116.8364,116.873,116.7358,116.8455,26005.0
2017-05-22 12:30:00,127.74,127.75,127.6,127.68,36458.0,116.8638,116.873,116.7358,116.8089,36458.0
2017-05-22 13:00:00,127.68,127.93,127.68,127.92,32550.0,116.8089,117.0377,116.8089,117.0285,32550.0
2017-05-22 13:30:00,127.92,127.92,127.73,127.89,39429.0,117.0285,117.0285,116.8547,117.0011,39429.0
2017-05-22 14:00:00,127.88,128.11,127.86,127.9,47226.0,116.9919,117.2023,116.9736,117.0102,47226.0
2017-05-22 14:30:00,127.89,127.9,127.68,127.68,42417.0,117.0011,117.0102,116.8089,116.8089,42417.0
2017-05-22 15:00:00,127.68,127.76,127.66,127.69,43831.0,116.8089,116.8821,116.7906,116.8181,43831.0
2017-05-22 15:30:00,127.7,127.84,127.66,127.76,134822.0,116.8272,116.9553,116.7906,116.8821,134822.0
2017-05-23 09:30:00,127.68,128.22,127.68,128.15,39142.0,116.8089,117.303,116.8089,117.2389,39142.0
2017-05-23 10:00:00,128.12,128.27,127.95,128.21,26732.0,117.2115,117.3487,117.056,117.2938,26732.0
2017-05-23 10:30:00,128.23,128.28,128.09,128.22,25220.0,117.3121,117.3579,117.184,117.303,25220.0
2017-05-23 11:00:00,128.23,128.26,128.02,128.08,126097.0,117.3121,117.3396,117.12,117.1749,126097.0
2017-05-23 11:30:00,128.11,128.21,128.02,128.1,21667.0,117.2023,117.2938,117.12,117.1932,21667.0
2017-05-23 12:00:00,128.07,128.12,127.96,127.96,21668.0,117.1657,117.2115,117.0651,117.0651,21668.0
2017-05-23 12:30:00,127.96,128.23,127.96,128.22,42855.0,117.0651,117.3121,117.0651,117.303,42855.0
2017-05-23 13:00:00,128.22,128.28,128.14,128.25,27635.0,117.303,117.3579,117.2298,117.3304,27635.0
2017-05-23 13:30:00,128.26,128.28,128.13,128.21,25843.0,117.3396,117.3579,117.2206,117.2938,25843.0
2017-05-23 14:00:00,128.21,128.23,128.03,128.13,23149.0,117.2938,117.3121,117.1291,117.2206,23149.0
2017-05-23 14:30:00,128.14,128.24,128.11,128.22,27236.0,117.2298,117.3213,117.2023,117.303,27236.0
2017-05-23 15:00:00,128.23,128.26,128.16,128.22,24938.0,117.3121,117.3396,117.2481,117.303,24938.0
2017-05-23 15:30:00,128.22,128.22,128.01,128.07,92894.0,117.303,117.303,117.1108,117.1657,92894.0
2017-05-24 09:30:00,128.3,129.22,128.07,129.15,68268.0,117.3762,118.2178,117.1657,118.1538,68268.0
2017-05-24 10:00:00,129.15,129.78,129.1,129.54,107338.0,118.1538,118.7301,118.108,118.5106,107338.0
2017-05-24 10:30:00,129.56,129.56,129.2,129.23,44605.0,118.5289,118.5289,118.1995,118.227,44605.0
2017-05-24 11:00:00,129.23,129.24,129.07,129.22,43639.0,118.227,118.2361,118.0806,118.2178,43639.0
2017-05-24 11:30:00,129.24,129.3,129.06,129.07,26972.0,118.2361,118.291,118.0714,118.0806,26972.0
2017-05-24 12:00:00,129.07,129.07,128.85,128.86,20936.0,118.0806,118.0806,117.8793,117.8885,20936.0
2017-05-24 12:30:00,128.88,129.1,128.87,129.06,19644.0,117.9068,118.108,117.8976,118.0714,19644.0
2017-05-24 13:00:00,129.06,129.13,128.98,129.01,26584.0,118.0714,118.1355,117.9983,118.0257,26584.0
2017-05-24 13:30:00,129.03,129.09,128.94,129.09,18207.0,118.044,118.0989,117.9617,118.0989,18207.0
2017-05-24 14:00:00,129.09,129.22,128.99,129.13,37281.0,118.0989,118.2178,118.0074,118.1355,37281.0
2017-05-24 14:30:00,129.13,129.17,129.04,129.1,34223.0,118.1355,118.1721,118.0532,118.108,34223.0
2017-05-24 15:00:00,129.11,129.28,129.01,129.27,39209.0,118.1172,118.2727,118.0257,118.2636,39209.0
2017-05-24 15:30:00,129.29,129.51,129.28,129.34,152107.0,118.2819,118.4831,118.2727,118.3276,152107.0
2017-05-25 09:30:00,129.8,129.96,129.54,129.71,43897.0,118.7484,118.8948,118.5106,118.6661,43897.0
2017-05-25 10:00:00,129.69,129.93,129.69,129.88,32605.0,118.6478,118.8674,118.6478,118.8216,32605.0
2017-05-25 10:30:00,129.91,130.09,129.73,129.75,65596.0,118.8491,119.0138,118.6844,118.7027,65596.0
2017-05-25 11:00:00,129.74,130.04,129.73,130.0,30564.0,118.6936,118.968,118.6844,118.9314,30564.0
2017-05-25 11:30:00,130.01,130.05,129.67,129.68,27331.0,118.9406,118.9772,118.6295,118.6387,27331.0
2017-05-25 12:00:00,129.71,129.76,129.51,129.69,22070.0,118.6661,118.7118,118.4831,118.6478,22070.0
2017-05-25 12:30:00,129.68,129.86,129.63,129.86,34002.0,118.6387,118.8033,118.5929,118.8033,34002.0
2017-05-25 13:00:00,129.88,130.03,129.8,129.8,22482.0,118.8216,118.9589,118.7484,118.7484,22482.0
2017-05-25 13:30:00,129.83,130.08,129.8,130.07,28544.0,118.7759,119.0046,118.7484,118.9955,28544.0
2017-05-25 14:00:00,130.08,130.25,130.02,130.23,63140.0,119.0046,119.1601,118.9497,119.1418,63140.0
2017-05-25 14:30:00,130.24,130.32,130.19,130.28,32752.0,119.151,119.2242,119.1052,119.1876,32752.0
2017-05-25 15:00:00,130.28,130.44,130.24,130.29,62634.0,119.1876,119.334,119.151,119.1967,62634.0
2017-05-25 15:30:00,130.28,130.52,130.24,130.31,133928.0,119.1876,119.4071,119.151,119.215,133928.0
2017-05-26 09:30:00,130.76,131.49,130.75,131.16,63639.0,119.6267,120.2946,119.6176,119.9926,63639.0
2017-05-26 10:00:00,131.16,131.16,130.8,130.93,41049.0,119.9926,119.9926,119.6633,119.7822,41049.0
2017-05-26 10:30:00,130.94,131.27,130.94,131.0,53919.0,119.7914,120.0933,119.7914,119.8463,53919.0
2017-05-26 11:00:00,131.05,131.19,130.96,131.07,51565.0,119.892,120.0201,119.8097,119.9103,51565.0
2017-05-26 11:30:00,131.07,131.07,130.89,130.95,33499.0,119.9103,119.9103,119.7456,119.8005,33499.0
2017-05-26 12:00:00,130.96,131.09,130.93,131.04,54939.0,119.8097,119.9286,119.7822,119.8829,54939.0
2017-05-26 12:30:00,131.05,131.23,131.01,131.23,28507.0,119.892,120.0567,119.8554,120.0567,28507.0
2017-05-26 13:00:00,131.22,131.44,131.18,131.33,33544.0,120.0475,120.2488,120.0109,120.1482,33544.0
2017-05-26 13:30:00,131.33,131.39,131.29,131.29,30335.0,120.1482,120.2031,120.1116,120.1116,30335.0
2017-05-26 14:00:00,131.31,131.45,131.3,131.44,53622.0,120.1299,120.258,120.1207,120.2488,53622.0
2017-05-26 14:30:00,131.44,131.49,131.34,131.41,35755.0,120.2488,120.2946,120.1573,120.2214,35755.0
2017-05-26 15:00:00,131.4,131.47,131.39,131.41,48607.0,120.2122,120.2763,120.2031,120.2214,48607.0
2017-05-26 15:30:00,131.38,131.44,131.26,131.3,119759.0,120.1939,120.2488,120.0841,120.1207,119759.0
2017-05-30 09:30:00,131.16,131.36,130.64,130.83,44745.0,119.9926,120.1756,119.5169,119.6907,44745.0
2017-05-30 10:00:00,130.77,131.2,130.74,131.1,70512.0,119.6359,120.0292,119.6084,119.9378,70512.0
2017-05-30 10:30:00,131.12,131.24,131.09,131.13,36007.0,119.9561,120.0658,119.9286,119.9652,36007.0
2017-05-30 11:00:00,131.13,131.3,131.07,131.19,51804.0,119.9652,120.1207,119.9103,120.0201,51804.0
2017-05-30 11:30:00,131.2,131.58,131.12,131.35,85718.0,120.0292,120.3769,119.9561,120.1665,85718.0
2017-05-30 12:00:00,131.38,131.39,131.22,131.26,33316.0,120.1939,120.2031,120.0475,120.0841,33316.0
2017-05-30 12:30:00,131.26,131.35,131.12,131.15,27208.0,120.0841,120.1665,119.9561,119.9835,27208.0
2017-05-30 13:00:00,131.17,131.58,131.15,131.29,38208.0,120.0018,120.3769,119.9835,120.1116,38208.0
2017-05-30 13:30:00,131.31,131.32,131.14,131.25,32656.0,120.1299,120.139,119.9744,120.075,32656.0
2017-05-30 14:00:00,131.25,131.34,131.22,131.33,28302.0,120.075,120.1573,120.0475,120.1482,28302.0
2017-05-30 14:30:00,131.34,131.45,131.28,131.44,35417.0,120.1573,120.258,120.1024,120.2488,35417.0
2017-05-30 15:00:00,131.44,131.44,131.16,131.28,63455.0,120.2488,120.2488,119.9926,120.1024,63455.0
2017-05-30 15:30:00,131.28,131.65,131.28,131.55,130814.0,120.1024,120.4409,120.1024,120.3494,130814.0
2017-05-31 09:30:00,131.85,132.14,131.26,131.87,45394.0,120.6239,120.8892,120.0841,120.6422,45394.0
2017-05-31 10:00:00,131.87,132.29,131.73,132.22,37930.0,120.6422,121.0264,120.5141,120.9624,37930.0
2017-05-31 10:30:00,132.28,132.38,132.13,132.27,37696.0,121.0173,121.1088,120.8801,121.0081,37696.0
2017-05-31 11:00:00,132.3,132.59,132.16,132.3,46650.0,121.0356,121.3009,120.9075,121.0356,46650.0
2017-05-31 11:30:00,132.31,132.55,132.25,132.46,40093.0,121.0447,121.2643,120.9898,121.182,40093.0
2017-05-31 12:00:00,132.46,132.51,132.39,132.47,28009.0,121.182,121.2277,121.1179,121.1911,28009.0
2017-05-31 12:30:00,132.48,132.62,132.45,132.61,29231.0,121.2003,121.3283,121.1728,121.3192,29231.0
2017-05-31 13:00:00,132.62,132.85,132.6,132.73,30794.0,121.3283,121.5388,121.31,121.429,30794.0
2017-05-31 13:30:00,132.7,132.74,132.44,132.54,39368.0,121.4015,121.4381,121.1637,121.2552,39368.0
2017-05-31 14:00:00,132.52,132.6,132.38,132.59,34901.0,121.2369,121.31,121.1088,121.3009,34901.0
2017-05-31 14:30:00,132.6,132.89,132.55,132.81,40202.0,121.31,121.5754,121.2643,121.5022,40202.0
2017-05-31 15:00:00,132.79,132.86,132.69,132.84,41688.0,121.4839,121.5479,121.3924,121.5296,41688.0
2017-05-31 15:30:00,132.83,133.01,132.76,132.83,134833.0,121.5205,121.6851,121.4564,121.5205,134833.0
2017-06-01 09:30:00,132.99,133.93,132.84,133.6,88982.0,121.6668,122.5268,121.5296,122.2249,88982.0
2017-06-01 10:00:00,133.6,133.96,133.46,133.78,96685.0,122.2249,122.5542,122.0968,122.3896,96685.0
2017-06-01 10:30:00,133.77,133.78,133.25,133.39,54482.0,122.3804,122.3896,121.9047,122.0328,54482.0
2017-06-01 11:00:00,133.39,133.4,133.21,133.24,36458.0,122.0328,122.0419,121.8681,121.8956,36458.0
2017-06-01 11:30:00,133.27,133.59,133.19,133.53,25008.0,121.923,122.2158,121.8498,122.1609,25008.0
2017-06-01 12:00:00,133.53,133.83,133.46,133.61,37866.0,122.1609,122.4353,122.0968,122.234,37866.0
2017-06-01 12:30:00,133.61,133.65,133.35,133.39,35109.0,122.234,122.2706,121.9962,122.0328,35109.0
2017-06-01 13:00:00,133.37,133.9,133.36,133.78,24251.0,122.0145,122.4994,122.0053,122.3896,24251.0
2017-06-01 13:30:00,133.76,133.77,133.53,133.6,21726.0,122.3713,122.3804,122.1609,122.2249,21726.0
2017-06-01 14:00:00,133.62,133.69,133.56,133.59,28869.0,122.2432,122.3072,122.1883,122.2158,28869.0
2017-06-01 14:30:00,133.59,133.6,133.38,133.52,33838.0,122.2158,122.2249,122.0236,122.1517,33838.0
2017-06-01 15:00:00,133.53,133.58,133.38,133.5,44949.0,122.1609,122.2066,122.0236,122.1334,44949.0
2017-06-01 15:30:00,133.52,133.72,133.46,133.69,164040.0,122.1517,122.3347,122.0968,122.3072,164040.0
2017-06-02 09:30:00,133.86,134.22,133.26,134.01,51329.0,122.4628,122.7921,121.9138,122.6,51329.0
2017-06-02 10:00:00,134.07,134.08,133.83,134.02,34220.0,122.6549,122.664,122.4353,122.6091,34220.0
2017-06-02 10:30:00,134.05,134.38,134.04,134.24,34910.0,122.6366,122.9385,122.6274,122.8104,34910.0
2017-06-02 11:00:00,134.25,134.29,134.04,134.18,41096.0,122.8196,122.8562,122.6274,122.7555,41096.0
2017-06-02 11:30:00,134.19,134.28,134.15,134.21,22683.0,122.7647,122.847,122.7281,122.783,22683.0
2017-06-02 12:00:00,134.21,134.23,134.13,134.2,19723.0,122.783,122.8013,122.7098,122.7738,19723.0
2017-06-02 12:30:00,134.2,134.31,134.15,134.27,20701.0,122.7738,122.8744,122.7281,122.8379,20701.0
2017-06-02 13:00:00,134.25,134.26,134.11,134.2,20451.0,122.8196,122.8287,122.6915,122.7738,20451.0
2017-06-02 13:30:00,134.22,134.4,134.17,134.22,25868.0,122.7921,122.9568,122.7464,122.7921,25868.0
2017-06-02 14:00:00,134.21,134.31,134.17,134.17,22782.0,122.783,122.8744,122.7464,122.7464,22782.0
2017-06-02 14:30:00,134.17,134.29,134.12,134.26,34454.0,122.7464,122.8562,122.7006,122.8287,34454.0
2017-06-02 15:00:00,134.26,134.33,134.22,134.25,55676.0,122.8287,122.8927,122.7921,122.8196,55676.0
2017-06-02 15:30:00,134.24,134.33,134.11,134.26,161781.0,122.8104,122.8927,122.6915,122.8287,161781.0
2017-06-05 09:30:00,134.36,134.36,133.81,134.2,61199.0,122.9202,122.9202,122.417,122.7738,61199.0
2017-06-05 10:00:00,134.2,134.36,134.03,134.14,40607.0,122.7738,122.9202,122.6183,122.7189,40607.0
2017-06-05 10:30:00,134.14,134.37,134.08,134.21,28691.0,122.7189,122.9293,122.664,122.783,28691.0
2017-06-05 11:00:00,134.22,134.34,134.09,134.13,46247.0,122.7921,122.9019,122.6732,122.7098,46247.0
2017-06-05 11:30:00,134.14,134.16,133.76,133.9,28503.0,122.7189,122.7372,122.3713,122.4994,28503.0
2017-06-05 12:00:00,133.88,134.11,133.88,134.11,16674.0,122.4811,122.6915,122.4811,122.6915,16674.0
2017-06-05 12:30:00,134.13,134.19,134.04,134.11,21157.0,122.7098,122.7647,122.6274,122.6915,21157.0
2017-06-05 13:00:00,134.12,134.16,133.92,133.94,20691.0,122.7006,122.7372,122.5177,122.536,20691.0
2017-06-05 13:30:00,133.94,133.94,133.76,133.84,20643.0,122.536,122.536,122.3713,122.4445,20643.0
2017-06-05 14:00:00,133.83,133.86,133.63,133.83,31833.0,122.4353,122.4628,122.2523,122.4353,31833.0
2017-06-05 14:30:00,133.83,133.88,133.72,133.73,26091.0,122.4353,122.4811,122.3347,122.3438,26091.0
2017-06-05 15:00:00,133.73,133.92,133.73,133.87,33734.0,122.3438,122.5177,122.3438,122.4719,33734.0
2017-06-05 15:30:00,133.85,133.92,133.64,133.68,86273.0,122.4536,122.5177,122.2615,122.2981,86273.0
2017-06-06 09:30:00,133.37,133.67,132.42,133.18,57942.0,122.0145,122.2889,121.1454,121.8407,57942.0
2017-06-06 10:00:00,133.16,133.16,132.89,132.95,40838.0,121.8224,121.8224,121.5754,121.6302,40838.0
2017-06-06 10:30:00,132.92,133.26,132.91,133.19,44567.0,121.6028,121.9138,121.5936,121.8498,44567.0
2017-06-06 11:00:00,133.18,133.26,133.04,133.1,24897.0,121.8407,121.9138,121.7126,121.7675,24897.0
2017-06-06 11:30:00,133.13,133.39,133.12,133.36,23004.0,121.7949,122.0328,121.7858,122.0053,23004.0
2017-06-06 12:00:00,133.38,133.92,133.33,133.84,46055.0,122.0236,122.5177,121.9779,122.4445,46055.0
2017-06-06 12:30:00,133.83,133.93,133.71,133.77,19158.0,122.4353,122.5268,122.3255,122.3804,19158.0
2017-06-06 13:00:00,133.75,133.75,133.49,133.58,12722.0,122.3621,122.3621,122.1243,122.2066,12722.0
2017-06-06 13:30:00,133.58,133.58,133.27,133.3,24886.0,122.2066,122.2066,121.923,121.9504,24886.0
2017-06-06 14:00:00,133.31,133.55,133.31,133.55,32358.0,121.9596,122.1792,121.9596,122.1792,32358.0
2017-06-06 14:30:00,133.55,133.69,133.48,133.68,27382.0,122.1792,122.3072,122.1151,122.2981,27382.0
2017-06-06 15:00:00,133.66,133.7,133.52,133.57,38818.0,122.2798,122.3164,122.1517,122.1975,38818.0
2017-06-06 15:30:00,133.57,133.58,133.33,133.36,65292.0,122.1975,122.2066,121.9779,122.0053,65292.0
2017-06-07 09:30:00,133.57,133.85,133.25,133.85,34090.0,122.1975,122.4536,121.9047,122.4536,34090.0
2017-06-07 10:00:00,133.87,133.95,133.62,133.77,54098.0,122.4719,122.5451,122.2432,122.3804,54098.0
2017-06-07 10:30:00,133.78,133.96,133.6,133.81,48570.0,122.3896,122.5542,122.2249,122.417,48570.0
2017-06-07 11:00:00,133.81,133.93,133.71,133.74,27213.0,122.417,122.5268,122.3255,122.353,27213.0
2017-06-07 11:30:00,133.71,133.86,133.69,133.78,28302.0,122.3255,122.4628,122.3072,122.3896,28302.0
2017-06-07 12:00:00,133.74,133.77,133.51,133.57,13351.0,122.353,122.3804,122.1426,122.1975,13351.0
2017-06-07 12:30:00,133.56,133.61,133.45,133.51,18048.0,122.1883,122.234,122.0877,122.1426,18048.0
2017-06-07 13:00:00,133.51,133.59,133.42,133.49,17148.0,122.1426,122.2158,122.0602,122.1243,17148.0
2017-06-07 13:30:00,133.48,133.56,133.41,133.56,17972.0,122.1151,122.1883,122.0511,122.1883,17972.0
2017-06-07 14:00:00,133.56,133.65,133.51,133.61,16405.0,122.1883,122.2706,122.1426,122.234,16405.0
2017-06-07 14:30:00,133.61,133.64,133.42,133.43,27610.0,122.234,122.2615,122.0602,122.0694,27610.0
2017-06-07 15:00:00,133.43,133.62,133.43,133.45,32179.0,122.0694,122.2432,122.0694,122.0877,32179.0
2017-06-07 15:30:00,133.45,133.62,133.39,133.49,107493.0,122.0877,122.2432,122.0328,122.1243,107493.0
2017-06-08 09:30:00,133.4,133.6,132.59,132.75,44630.0,122.0419,122.2249,121.3009,121.4473,44630.0
2017-06-08 10:00:00,132.71,132.93,132.55,132.63,32884.0,121.4107,121.6119,121.2643,121.3375,32884.0
2017-06-08 10:30:00,132.6,132.86,132.58,132.74,48857.0,121.31,121.5479,121.2917,121.4381,48857.0
2017-06-08 11:00:00,132.74,132.97,132.55,132.74,49214.0,121.4381,121.6485,121.2643,121.4381,49214.0
2017-06-08 11:30:00,132.75,132.84,132.62,132.82,26029.0,121.4473,121.5296,121.3283,121.5113,26029.0
2017-06-08 12:00:00,132.82,133.05,132.75,132.9,28309.0,121.5113,121.7217,121.4473,121.5845,28309.0
2017-06-08 12:30:00,132.91,133.12,132.9,132.98,38099.0,121.5936,121.7858,121.5845,121.6577,38099.0
2017-06-08 13:00:00,132.98,133.03,132.55,132.56,40323.0,121.6577,121.7034,121.2643,121.2734,40323.0
2017-06-08 13:30:00,132.57,132.93,132.56,132.9,36134.0,121.2826,121.6119,121.2734,121.5845,36134.0
2017-06-08 14:00:00,132.86,132.86,132.64,132.7,24654.0,121.5479,121.5479,121.3466,121.4015,24654.0
2017-06-08 14:30:00,132.7,132.73,132.45,132.54,29641.0,121.4015,121.429,121.1728,121.2552,29641.0
2017-06-08 15:00:00,132.55,132.83,132.53,132.8,54002.0,121.2643,121.5205,121.246,121.493,54002.0
2017-06-08 15:30:00,132.8,132.81,132.64,132.68,163465.0,121.493,121.5022,121.3466,121.3832,163465.0
2017-06-09 09:30:00,133.31,133.6,132.99,133.15,111826.0,121.9596,122.2249,121.6668,121.8132,111826.0
2017-06-09 10:00:00,133.14,133.33,132.95,133.27,60327.0,121.8041,121.9779,121.6302,121.923,60327.0
2017-06-09 10:30:00,133.3,133.37,133.07,133.3,42877.0,121.9504,122.0145,121.74,121.9504,42877.0
2017-06-09 11:00:00,133.28,133.68,133.22,133.57,69650.0,121.9321,122.2981,121.8773,122.1975,69650.0
2017-06-09 11:30:00,133.66,133.76,133.39,133.42,26957.0,122.2798,122.3713,122.0328,122.0602,26957.0
2017-06-09 12:00:00,133.42,133.69,133.26,133.69,39773.0,122.0602,122.3072,121.9138,122.3072,39773.0
2017-06-09 12:30:00,133.68,133.74,133.11,133.69,41623.0,122.2981,122.353,121.7766,122.3072,41623.0
2017-06-09 13:00:00,133.62,133.77,133.61,133.77,19215.0,122.2432,122.3804,122.234,122.3804,19215.0
2017-06-09 13:30:00,133.75,133.77,133.5,133.54,29233.0,122.3621,122.3804,122.1334,122.17,29233.0
2017-06-09 14:00:00,133.53,133.77,133.51,133.53,34468.0,122.1609,122.3804,122.1426,122.1609,34468.0
2017-06-09 14:30:00,133.53,133.57,132.84,132.9,73659.0,122.1609,122.1975,121.5296,121.5845,73659.0
2017-06-09 15:00:00,132.95,133.33,132.87,133.33,63956.0,121.6302,121.9779,121.5571,121.9779,63956.0
2017-06-09 15:30:00,133.31,133.84,133.22,133.73,143218.0,121.9596,122.4445,121.8773,122.3438,143218.0
2017-06-12 09:30:00,133.51,133.97,133.45,133.45,56306.0,122.1426,122.5634,122.0877,122.0877,56306.0
2017-06-12 10:00:00,133.43,133.74,133.15,133.17,41537.0,122.0694,122.353,121.8132,121.8315,41537.0
2017-06-12 10:30:00,133.18,133.38,133.07,133.32,35004.0,121.8407,122.0236,121.74,121.9687,35004.0
2017-06-12 11:00:00,133.3,133.46,133.11,133.11,55295.0,121.9504,122.0968,121.7766,121.7766,55295.0
2017-06-12 11:30:00,133.12,133.3,132.93,133.27,41321.0,121.7858,121.9504,121.6119,121.923,41321.0
2017-06-12 12:00:00,133.27,133.27,133.01,133.15,23935.0,121.923,121.923,121.6851,121.8132,23935.0
2017-06-12 12:30:00,133.16,133.25,132.86,132.86,22885.0,121.8224,121.9047,121.5479,121.5479,22885.0
2017-06-12 13:00:00,132.91,133.06,132.8,132.92,27666.0,121.5936,121.7309,121.493,121.6028,27666.0
2017-06-12 13:30:00,132.92,133.25,132.92,133.14,22379.0,121.6028,121.9047,121.6028,121.8041,22379.0
2017-06-12 14:00:00,133.14,133.25,133.08,133.18,19602.0,121.8041,121.9047,121.7492,121.8407,19602.0
2017-06-12 14:30:00,133.2,133.2,132.95,132.95,33488.0,121.859,121.859,121.6302,121.6302,33488.0
2017-06-12 15:00:00,132.96,133.17,132.84,133.07,71310.0,121.6394,121.8315,121.5296,121.74,71310.0
2017-06-12 15:30:00,133.09,133.2,132.97,133.19,90035.0,121.7583,121.859,121.6485,121.8498,90035.0
2017-06-13 09:30:00,133.22,133.76,132.76,133.6,61323.0,121.8773,122.3713,121.4564,122.2249,61323.0
2017-06-13 10:00:00,133.59,133.94,133.52,133.94,38860.0,122.2158,122.536,122.1517,122.536,38860.0
2017-06-13 10:30:00,133.96,134.24,133.94,134.09,43686.0,122.5542,122.8104,122.536,122.6732,43686.0
2017-06-13 11:00:00,134.06,134.23,133.95,134.19,26870.0,122.6457,122.8013,122.5451,122.7647,26870.0
2017-06-13 11:30:00,134.14,134.18,134.03,134.07,21965.0,122.7189,122.7555,122.6183,122.6549,21965.0
2017-06-13 12:00:00,134.02,134.16,134.02,134.16,26857.0,122.6091,122.7372,122.6091,122.7372,26857.0
2017-06-13 12:30:00,134.13,134.3,134.06,134.25,18832.0,122.7098,122.8653,122.6457,122.8196,18832.0
2017-06-13 13:00:00,134.24,134.4,133.93,134.4,24490.0,122.8104,122.9568,122.5268,122.9568,24490.0
2017-06-13 13:30:00,134.37,134.4,134.25,134.31,29774.0,122.9293,122.9568,122.8196,122.8744,29774.0
2017-06-13 14:00:00,134.34,134.6,134.34,134.55,47448.0,122.9019,123.1398,122.9019,123.094,47448.0
2017-06-13 14:30:00,134.56,134.57,134.26,134.31,27536.0,123.1032,123.1123,122.8287,122.8744,27536.0
2017-06-13 15:00:00,134.33,134.38,134.24,134.37,38189.0,122.8927,122.9385,122.8104,122.9293,38189.0
2017-06-13 15:30:00,134.37,134.48,134.26,134.48,117563.0,122.9293,123.03,122.8287,123.03,117563.0
2017-06-14 09:30:00,134.79,134.89,134.39,134.57,36042.0,123.3136,123.4051,122.9476,123.1123,36042.0
2017-06-14 10:00:00,134.5,134.5,134.09,134.15,23294.0,123.0483,123.0483,122.6732,122.7281,23294.0
2017-06-14 10:30:00,134.13,134.25,134.06,134.18,24094.0,122.7098,122.8196,122.6457,122.7555,24094.0
2017-06-14 11:00:00,134.15,134.28,133.93,134.0,29054.0,122.7281,122.847,122.5268,122.5908,29054.0
2017-06-14 11:30:00,134.0,134.09,133.91,133.94,37185.0,122.5908,122.6732,122.5085,122.536,37185.0
2017-06-14 12:00:00,133.93,134.1,133.9,134.04,17003.0,122.5268,122.6823,122.4994,122.6274,17003.0
2017-06-14 12:30:00,134.03,134.04,133.91,134.02,35215.0,122.6183,122.6274,122.5085,122.6091,35215.0
2017-06-14 13:00:00,134.02,134.09,133.88,133.94,9798.0,122.6091,122.6732,122.4811,122.536,9798.0
2017-06-14 13:30:00,133.91,133.99,133.84,133.96,17773.0,122.5085,122.5817,122.4445,122.5542,17773.0
2017-06-14 14:00:00,133.99,134.1,133.87,133.99,20207.0,122.5817,122.6823,122.4719,122.5817,20207.0
2017-06-14 14:30:00,133.96,133.97,133.66,133.7,44292.0,122.5542,122.5634,122.2798,122.3164,44292.0
2017-06-14 15:00:00,133.7,133.92,133.64,133.81,31248.0,122.3164,122.5177,122.2615,122.417,31248.0
2017-06-14 15:30:00,133.81,133.99,133.74,133.9,70093.0,122.417,122.5817,122.353,122.4994,70093.0
2017-06-15 09:30:00,133.73,134.38,133.4,133.64,52226.0,122.3438,122.9385,122.0419,122.2615,52226.0
2017-06-15 10:00:00,133.61,133.92,133.47,133.56,32451.0,122.234,122.5177,122.106,122.1883,32451.0
2017-06-15 10:30:00,133.53,133.63,132.86,133.28,75636.0,122.1609,122.2523,121.5479,121.9321,75636.0
2017-06-15 11:00:00,133.31,133.79,133.3,133.79,43910.0,121.9596,122.3987,121.9504,122.3987,43910.0
2017-06-15 11:30:00,133.79,133.95,133.69,133.69,29650.0,122.3987,122.5451,122.3072,122.3072,29650.0
2017-06-15 12:00:00,133.71,133.75,133.38,133.44,56239.0,122.3255,122.3621,122.0236,122.0785,56239.0
2017-06-15 12:30:00,133.46,133.7,133.44,133.59,51341.0,122.0968,122.3164,122.0785,122.2158,51341.0
2017-06-15 13:00:00,133.59,133.89,133.53,133.82,26575.0,122.2158,122.4902,122.1609,122.4262,26575.0
2017-06-15 13:30:00,133.84,133.87,133.56,133.63,43483.0,122.4445,122.4719,122.1883,122.2523,43483.0
2017-06-15 14:00:00,133.62,133.82,133.61,133.71,30656.0,122.2432,122.4262,122.234,122.3255,30656.0
2017-06-15 14:30:00,133.74,133.77,133.55,133.64,56185.0,122.353,122.3804,122.1792,122.2615,56185.0
2017-06-15 15:00:00,133.64,133.74,133.64,133.69,39100.0,122.2615,122.353,122.2615,122.3072,39100.0
2017-06-15 15:30:00,133.68,133.84,133.53,133.83,142848.0,122.2981,122.4445,122.1609,122.4353,142848.0
2017-06-16 09:30:00,133.69,134.25,133.64,133.96,279090.0,122.6442,123.158,122.5984,122.8919,279090.0
2017-06-16 10:00:00,133.92,133.92,133.56,133.71,22848.0,122.8552,122.8552,122.525,122.6626,22848.0
2017-06-16 10:30:00,133.71,133.8,133.61,133.71,20906.0,122.6626,122.7452,122.5709,122.6626,20906.0
2017-06-16 11:00:00,133.72,133.73,133.52,133.54,21791.0,122.6718,122.6809,122.4883,122.5066,21791.0
2017-06-16 11:30:00,133.56,133.7,133.5,133.66,26230.0,122.525,122.6534,122.4699,122.6167,26230.0
2017-06-16 12:00:00,133.69,133.71,133.52,133.58,53004.0,122.6442,122.6626,122.4883,122.5433,53004.0
2017-06-16 12:30:00,133.58,133.63,133.54,133.59,38215.0,122.5433,122.5892,122.5066,122.5525,38215.0
2017-06-16 13:00:00,133.6,133.62,133.51,133.59,27890.0,122.5617,122.58,122.4791,122.5525,27890.0
2017-06-16 13:30:00,133.59,133.63,133.56,133.59,39301.0,122.5525,122.5892,122.525,122.5525,39301.0
2017-06-16 14:00:00,133.59,133.63,133.57,133.6,64388.0,122.5525,122.5892,122.5342,122.5617,64388.0
2017-06-16 14:30:00,133.6,134.07,133.58,133.94,85987.0,122.5617,122.9929,122.5433,122.8736,85987.0
2017-06-16 15:00:00,133.95,134.02,133.81,134.02,50911.0,122.8828,122.947,122.7543,122.947,50911.0
2017-06-16 15:30:00,134.02,134.28,134.02,134.27,210597.0,122.947,123.1855,122.947,123.1763,210597.0
2017-06-19 09:30:00,134.55,134.74,133.89,134.03,42134.0,123.4332,123.6075,122.8277,122.9562,42134.0
2017-06-19 10:00:00,134.04,134.39,134.04,134.38,71063.0,122.9653,123.2864,122.9653,123.2772,71063.0
2017-06-19 10:30:00,134.39,134.52,134.16,134.23,31618.0,123.2864,123.4057,123.0754,123.1396,31618.0
2017-06-19 11:00:00,134.25,134.34,134.16,134.21,20309.0,123.158,123.2405,123.0754,123.1213,20309.0
2017-06-19 11:30:00,134.23,134.5,134.23,134.46,21780.0,123.1396,123.3873,123.1396,123.3506,21780.0
2017-06-19 12:00:00,134.47,134.58,134.4,134.57,17835.0,123.3598,123.4607,123.2956,123.4515,17835.0
2017-06-19 12:30:00,134.54,134.57,134.49,134.49,16583.0,123.424,123.4515,123.3781,123.3781,16583.0
2017-06-19 13:00:00,134.49,134.58,134.42,134.42,22504.0,123.3781,123.4607,123.3139,123.3139,22504.0
2017-06-19 13:30:00,134.44,134.47,134.37,134.44,19121.0,123.3323,123.3598,123.2681,123.3323,19121.0
2017-06-19 14:00:00,134.42,134.42,134.26,134.32,17202.0,123.3139,123.3139,123.1672,123.2222,17202.0
2017-06-19 14:30:00,134.31,134.5,134.31,134.38,35503.0,123.213,123.3873,123.213,123.2772,35503.0
2017-06-19 15:00:00,134.4,134.44,134.34,134.42,33436.0,123.2956,123.3323,123.2405,123.3139,33436.0
2017-06-19 15:30:00,134.41,134.59,134.41,134.56,78538.0,123.3048,123.4699,123.3048,123.4424,78538.0
2017-06-20 09:30:00,134.16,134.45,134.12,134.18,31086.0,123.0754,123.3415,123.0387,123.0938,31086.0
2017-06-20 10:00:00,134.2,134.33,133.99,134.17,27174.0,123.1121,123.2314,122.9195,123.0846,27174.0
2017-06-20 10:30:00,134.17,134.29,134.08,134.14,26241.0,123.0846,123.1947,123.002,123.0571,26241.0
2017-06-20 11:00:00,134.14,134.3,133.88,133.88,34850.0,123.0571,123.2038,122.8185,122.8185,34850.0
2017-06-20 11:30:00,133.91,134.32,133.9,134.17,31408.0,122.8461,123.2222,122.8369,123.0846,31408.0
2017-06-20 12:00:00,134.14,134.28,134.14,134.16,21067.0,123.0571,123.1855,123.0571,123.0754,21067.0
2017-06-20 12:30:00,134.16,134.18,134.08,134.16,24060.0,123.0754,123.0938,123.002,123.0754,24060.0
2017-06-20 13:00:00,134.19,134.22,134.18,134.19,22238.0,123.1029,123.1305,123.0938,123.1029,22238.0
2017-06-20 13:30:00,134.19,134.29,134.18,134.2,17776.0,123.1029,123.1947,123.0938,123.1121,17776.0
2017-06-20 14:00:00,134.22,134.28,134.14,134.24,23735.0,123.1305,123.1855,123.0571,123.1488,23735.0
2017-06-20 14:30:00,134.22,134.23,134.08,134.11,13817.0,123.1305,123.1396,123.002,123.0295,13817.0
2017-06-20 15:00:00,134.13,134.26,134.1,134.24,22456.0,123.0479,123.1672,123.0204,123.1488,22456.0
2017-06-20 15:30:00,134.2,134.31,134.1,134.12,72461.0,123.1121,123.213,123.0204,123.0387,72461.0
2017-06-21 09:30:00,134.03,134.54,133.22,133.81,62863.0,122.9562,123.424,122.2131,122.7543,62863.0
2017-06-21 10:00:00,133.81,133.86,133.11,133.15,64963.0,122.7543,122.8002,122.1122,122.1489,64963.0
2017-06-21 10:30:00,133.13,133.53,133.13,133.32,46658.0,122.1305,122.4975,122.1305,122.3048,46658.0
2017-06-21 11:00:00,133.32,133.35,132.87,132.9,59569.0,122.3048,122.3323,121.892,121.9195,59569.0
2017-06-21 11:30:00,132.9,133.09,132.87,132.95,34991.0,121.9195,122.0938,121.892,121.9654,34991.0
2017-06-21 12:00:00,132.97,133.0,132.76,132.83,35101.0,121.9837,122.0113,121.7911,121.8553,35101.0
2017-06-21 12:30:00,132.83,132.9,132.65,132.66,27962.0,121.8553,121.9195,121.6902,121.6993,27962.0
2017-06-21 13:00:00,132.67,132.79,132.56,132.68,40373.0,121.7085,121.8186,121.6076,121.7177,40373.0
2017-06-21 13:30:00,132.7,132.73,132.52,132.54,32124.0,121.736,121.7636,121.5709,121.5893,32124.0
2017-06-21 14:00:00,132.53,132.61,132.3,132.31,38987.0,121.5801,121.6535,121.3691,121.3783,38987.0
2017-06-21 14:30:00,132.29,132.64,132.26,132.49,76027.0,121.3599,121.681,121.3324,121.5434,76027.0
2017-06-21 15:00:00,132.47,132.47,132.31,132.37,68933.0,121.525,121.525,121.3783,121.4333,68933.0
2017-06-21 15:30:00,132.38,132.4,132.04,132.14,187714.0,121.4425,121.4608,121.1306,121.2223,187714.0
2017-06-22 09:30:00,132.14,132.8,132.14,132.33,53519.0,121.2223,121.8278,121.2223,121.3966,53519.0
2017-06-22 10:00:00,132.36,132.53,132.15,132.51,38519.0,121.4241,121.5801,121.2315,121.5617,38519.0
2017-06-22 10:30:00,132.51,132.64,132.44,132.5,52673.0,121.5617,121.681,121.4975,121.5526,52673.0
2017-06-22 11:00:00,132.52,132.52,132.07,132.27,54544.0,121.5709,121.5709,121.1581,121.3416,54544.0
2017-06-22 11:30:00,132.27,132.48,132.18,132.37,29441.0,121.3416,121.5342,121.259,121.4333,29441.0
2017-06-22 12:00:00,132.36,132.53,132.25,132.4,19732.0,121.4241,121.5801,121.3232,121.4608,19732.0
2017-06-22 12:30:00,132.38,132.45,132.24,132.26,15980.0,121.4425,121.5067,121.314,121.3324,15980.0
2017-06-22 13:00:00,132.21,132.37,132.19,132.2,13827.0,121.2865,121.4333,121.2682,121.2774,13827.0
2017-06-22 13:30:00,132.18,132.26,132.1,132.13,19009.0,121.259,121.3324,121.1856,121.2131,19009.0
2017-06-22 14:00:00,132.14,132.18,131.87,132.02,32825.0,121.2223,121.259,120.9746,121.1122,32825.0
2017-06-22 14:30:00,131.98,132.16,131.96,132.08,26792.0,121.0755,121.2407,121.0572,121.1673,26792.0
2017-06-22 15:00:00,132.08,132.18,132.05,132.16,30497.0,121.1673,121.259,121.1397,121.2407,30497.0
2017-06-22 15:30:00,132.16,132.16,131.63,131.69,164370.0,121.2407,121.2407,120.7544,120.8095,164370.0
2017-06-23 09:30:00,131.7,132.01,131.31,131.47,61221.0,120.8187,121.1031,120.4609,120.6077,61221.0
2017-06-23 10:00:00,131.47,131.79,131.43,131.65,47225.0,120.6077,120.9012,120.571,120.7728,47225.0
2017-06-23 10:30:00,131.66,131.87,131.61,131.86,56700.0,120.782,120.9746,120.7361,120.9654,56700.0
2017-06-23 11:00:00,131.87,131.95,131.63,131.85,69580.0,120.9746,121.048,120.7544,120.9563,69580.0
2017-06-23 11:30:00,131.89,132.26,131.86,132.25,37110.0,120.993,121.3324,120.9654,121.3232,37110.0
2017-06-23 12:00:00,132.27,132.31,132.04,132.27,53374.0,121.3416,121.3783,121.1306,121.3416,53374.0
2017-06-23 12:30:00,132.27,132.34,132.15,132.25,30165.0,121.3416,121.4058,121.2315,121.3232,30165.0
2017-06-23 13:00:00,132.27,132.36,132.24,132.25,29307.0,121.3416,121.4241,121.314,121.3232,29307.0
2017-06-23 13:30:00,132.22,132.35,132.2,132.23,22070.0,121.2957,121.415,121.2774,121.3049,22070.0
2017-06-23 14:00:00,132.25,132.28,131.95,131.98,54699.0,121.3232,121.3507,121.048,121.0755,54699.0
2017-06-23 14:30:00,131.99,132.07,131.78,131.83,48209.0,121.0847,121.1581,120.8921,120.9379,48209.0
2017-06-23 15:00:00,131.8,131.86,131.61,131.65,38210.0,120.9104,120.9654,120.7361,120.7728,38210.0
2017-06-23 15:30:00,131.65,131.73,131.6,131.65,118724.0,120.7728,120.8462,120.7269,120.7728,118724.0
2017-06-26 09:30:00,131.74,132.46,131.52,132.31,75175.0,120.8554,121.5159,120.6535,121.3783,75175.0
2017-06-26 10:00:00,132.33,132.39,132.0,132.13,56738.0,121.3966,121.4517,121.0939,121.2131,56738.0
2017-06-26 10:30:00,132.15,132.27,131.99,132.0,41080.0,121.2315,121.3416,121.0847,121.0939,41080.0
2017-06-26 11:00:00,132.04,132.3,131.94,132.22,36965.0,121.1306,121.3691,121.0388,121.2957,36965.0
2017-06-26 11:30:00,132.21,132.28,132.09,132.28,35419.0,121.2865,121.3507,121.1764,121.3507,35419.0
2017-06-26 12:00:00,132.29,132.37,132.2,132.23,33309.0,121.3599,121.4333,121.2774,121.3049,33309.0
2017-06-26 12:30:00,132.22,132.34,132.2,132.29,25340.0,121.2957,121.4058,121.2774,121.3599,25340.0
2017-06-26 13:00:00,132.29,132.35,132.24,132.34,31226.0,121.3599,121.415,121.314,121.4058,31226.0
2017-06-26 13:30:00,132.35,132.5,132.2,132.3,130121.0,121.415,121.5526,121.2774,121.3691,130121.0
2017-06-26 14:00:00,132.28,132.34,132.2,132.2,26100.0,121.3507,121.4058,121.2774,121.2774,26100.0
2017-06-26 14:30:00,132.19,132.28,132.17,132.25,30815.0,121.2682,121.3507,121.2498,121.3232,30815.0
2017-06-26 15:00:00,132.24,132.24,132.07,132.14,46588.0,121.314,121.314,121.1581,121.2223,46588.0
2017-06-26 15:30:00,132.14,132.26,131.98,132.03,94839.0,121.2223,121.3324,121.0755,121.1214,94839.0
2017-06-27 09:30:00,132.0,132.26,131.7,132.18,58363.0,121.0939,121.3324,120.8187,121.259,58363.0
2017-06-27 10:00:00,132.2,132.36,132.02,132.1,36507.0,121.2774,121.4241,121.1122,121.1856,36507.0
2017-06-27 10:30:00,132.12,132.46,132.03,132.27,41074.0,121.204,121.5159,121.1214,121.3416,41074.0
2017-06-27 11:00:00,132.27,132.45,132.06,132.17,31678.0,121.3416,121.5067,121.1489,121.2498,31678.0
2017-06-27 11:30:00,132.22,132.36,132.06,132.11,32234.0,121.2957,121.4241,121.1489,121.1948,32234.0
2017-06-27 12:00:00,132.14,132.28,132.06,132.23,19721.0,121.2223,121.3507,121.1489,121.3049,19721.0
2017-06-27 12:30:00,132.21,132.24,132.07,132.1,18293.0,121.2865,121.314,121.1581,121.1856,18293.0
2017-06-27 13:00:00,132.1,132.31,131.99,132.2,29409.0,121.1856,121.3783,121.0847,121.2774,29409.0
2017-06-27 13:30:00,132.2,132.22,131.96,132.03,28164.0,121.2774,121.2957,121.0572,121.1214,28164.0
2017-06-27 14:00:00,132.03,132.18,131.91,132.12,54245.0,121.1214,121.259,121.0113,121.204,54245.0
2017-06-27 14:30:00,132.08,132.21,132.03,132.03,29112.0,121.1673,121.2865,121.1214,121.1214,29112.0
2017-06-27 15:00:00,132.08,132.33,131.99,132.33,49435.0,121.1673,121.3966,121.0847,121.3966,49435.0
2017-06-27 15:30:00,132.34,132.35,131.75,131.79,128116.0,121.4058,121.415,120.8645,120.9012,128116.0
2017-06-28 09:30:00,132.62,132.79,132.36,132.67,24235.0,121.6627,121.8186,121.4241,121.7085,24235.0
2017-06-28 10:00:00,132.7,133.02,132.6,132.88,24471.0,121.736,122.0296,121.6443,121.9012,24471.0
2017-06-28 10:30:00,132.93,133.15,132.77,132.92,28632.0,121.947,122.1489,121.8003,121.9379,28632.0
2017-06-28 11:00:00,132.9,133.13,132.9,133.08,19177.0,121.9195,122.1305,121.9195,122.0846,19177.0
2017-06-28 11:30:00,133.08,133.3,133.06,133.24,21616.0,122.0846,122.2865,122.0663,122.2314,21616.0
2017-06-28 12:00:00,133.24,133.25,133.04,133.07,22416.0,122.2314,122.2406,122.048,122.0755,22416.0
2017-06-28 12:30:00,133.08,133.11,133.01,133.11,13889.0,122.0846,122.1122,122.0204,122.1122,13889.0
2017-06-28 13:00:00,133.13,133.18,133.08,133.16,21623.0,122.1305,122.1764,122.0846,122.158,21623.0
2017-06-28 13:30:00,133.17,133.29,133.15,133.21,18321.0,122.1672,122.2773,122.1489,122.2039,18321.0
2017-06-28 14:00:00,133.22,133.26,133.01,133.11,16209.0,122.2131,122.2498,122.0204,122.1122,16209.0
2017-06-28 14:30:00,133.05,133.15,133.0,133.01,19783.0,122.0571,122.1489,122.0113,122.0204,19783.0
2017-06-28 15:00:00,133.02,133.08,132.97,133.08,31500.0,122.0296,122.0846,121.9837,122.0846,31500.0
2017-06-28 15:30:00,133.07,133.1,132.84,132.9,117542.0,122.0755,122.103,121.8645,121.9195,117542.0
2017-06-29 09:30:00,132.89,132.99,132.14,132.42,25907.0,121.9103,122.0021,121.2223,121.4792,25907.0
2017-06-29 10:00:00,132.37,132.56,131.92,132.08,29293.0,121.4333,121.6076,121.0205,121.1673,29293.0
2017-06-29 10:30:00,132.23,132.47,132.18,132.37,26374.0,121.3049,121.525,121.259,121.4333,26374.0
2017-06-29 11:00:00,132.38,132.54,132.17,132.2,47114.0,121.4425,121.5893,121.2498,121.2774,47114.0
2017-06-29 11:30:00,132.2,132.22,131.94,132.02,14690.0,121.2774,121.2957,121.0388,121.1122,14690.0
2017-06-29 12:00:00,132.02,132.09,131.89,131.95,19814.0,121.1122,121.1764,120.993,121.048,19814.0
2017-06-29 12:30:00,131.95,132.0,131.56,131.56,26179.0,121.048,121.0939,120.6902,120.6902,26179.0
2017-06-29 13:00:00,131.61,131.69,130.88,131.0,29280.0,120.7361,120.8095,120.0664,120.1765,29280.0
2017-06-29 13:30:00,131.05,131.45,131.03,131.39,23654.0,120.2224,120.5893,120.204,120.5343,23654.0
2017-06-29 14:00:00,131.36,131.47,131.21,131.46,22196.0,120.5068,120.6077,120.3691,120.5985,22196.0
2017-06-29 14:30:00,131.46,131.56,131.34,131.48,30085.0,120.5985,120.6902,120.4884,120.6168,30085.0
2017-06-29 15:00:00,131.48,131.73,131.46,131.61,48441.0,120.6168,120.8462,120.5985,120.7361,48441.0
2017-06-29 15:30:00,131.59,131.84,131.48,131.49,113953.0,120.7178,120.9471,120.6168,120.626,113953.0
2017-06-30 09:30:00,132.0,132.99,131.81,132.8,64731.0,121.0939,122.0021,120.9196,121.8278,64731.0
2017-06-30 10:00:00,132.84,132.93,132.59,132.7,25207.0,121.8645,121.947,121.6351,121.736,25207.0
2017-06-30 10:30:00,132.7,132.81,132.52,132.53,26787.0,121.736,121.837,121.5709,121.5801,26787.0
2017-06-30 11:00:00,132.56,132.63,132.28,132.3,24174.0,121.6076,121.6718,121.3507,121.3691,24174.0
2017-06-30 11:30:00,132.29,132.67,132.26,132.58,20277.0,121.3599,121.7085,121.3324,121.626,20277.0
2017-06-30 12:00:00,132.56,132.8,132.54,132.71,17213.0,121.6076,121.8278,121.5893,121.7452,17213.0
2017-06-30 12:30:00,132.7,132.75,132.54,132.71,22327.0,121.736,121.7819,121.5893,121.7452,22327.0
2017-06-30 13:00:00,132.67,132.78,132.62,132.77,28492.0,121.7085,121.8094,121.6627,121.8003,28492.0
2017-06-30 13:30:00,132.77,132.81,132.61,132.8,31014.0,121.8003,121.837,121.6535,121.8278,31014.0
2017-06-30 14:00:00,132.78,132.93,132.72,132.9,30678.0,121.8094,121.947,121.7544,121.9195,30678.0
2017-06-30 14:30:00,132.89,133.09,132.85,133.09,28670.0,121.9103,122.0938,121.8736,122.0938,28670.0
2017-06-30 15:00:00,133.12,133.13,132.9,133.12,37934.0,122.1213,122.1305,121.9195,122.1213,37934.0
2017-06-30 15:30:00,133.11,133.23,132.73,132.74,151843.0,122.1122,122.2223,121.7636,121.7727,151843.0
2017-07-03 09:30:00,133.15,133.47,132.65,132.79,45662.0,122.1489,122.4424,121.6902,121.8186,45662.0
2017-07-03 10:00:00,132.87,132.92,132.49,132.78,51544.0,121.892,121.9379,121.5434,121.8094,51544.0
2017-07-03 10:30:00,132.78,133.01,132.65,133.01,33855.0,121.8094,122.0204,121.6902,122.0204,33855.0
2017-07-03 11:00:00,133.0,133.22,132.96,132.96,40705.0,122.0113,122.2131,121.9746,121.9746,40705.0
2017-07-03 11:30:00,132.95,133.12,132.68,133.07,39043.0,121.9654,122.1213,121.7177,122.0755,39043.0
2017-07-03 12:00:00,133.07,133.12,132.83,133.0,50692.0,122.0755,122.1213,121.8553,122.0113,50692.0
2017-07-03 12:30:00,133.0,133.31,132.99,133.06,106661.0,122.0113,122.2956,122.0021,122.0663,106661.0
2017-07-05 09:30:00,133.28,133.99,133.12,133.78,73223.0,122.2681,122.9195,122.1213,122.7268,73223.0
2017-07-05 10:00:00,133.82,133.83,133.59,133.71,53906.0,122.7635,122.7727,122.5525,122.6626,53906.0
2017-07-05 10:30:00,133.71,133.75,133.53,133.6,48715.0,122.6626,122.6993,122.4975,122.5617,48715.0
2017-07-05 11:00:00,133.6,133.7,133.58,133.66,26839.0,122.5617,122.6534,122.5433,122.6167,26839.0
2017-07-05 11:30:00,133.67,133.71,133.57,133.69,28046.0,122.6259,122.6626,122.5342,122.6442,28046.0
2017-07-05 12:00:00,133.69,133.7,133.55,133.6,83645.0,122.6442,122.6534,122.5158,122.5617,83645.0
2017-07-05 12:30:00,133.63,133.63,133.4,133.4,38877.0,122.5892,122.5892,122.3782,122.3782,38877.0
2017-07-05 13:00:00,133.39,133.4,133.28,133.32,20146.0,122.369,122.3782,122.2681,122.3048,20146.0
2017-07-05 13:30:00,133.33,133.39,133.28,133.31,20747.0,122.314,122.369,122.2681,122.2956,20747.0
2017-07-05 14:00:00,133.31,133.56,133.25,133.51,67869.0,122.2956,122.525,122.2406,122.4791,67869.0
2017-07-05 14:30:00,133.51,133.54,133.3,133.4,37181.0,122.4791,122.5066,122.2865,122.3782,37181.0
2017-07-05 15:00:00,133.39,133.5,133.35,133.4,50372.0,122.369,122.4699,122.3323,122.3782,50372.0
2017-07-05 15:30:00,133.37,133.4,133.16,133.27,108913.0,122.3507,122.3782,122.158,122.2589,108913.0
2017-07-06 09:30:00,133.07,133.47,132.43,132.44,58745.0,122.0755,122.4424,121.4884,121.4975,58745.0
2017-07-06 10:00:00,132.51,132.75,132.42,132.46,59911.0,121.5617,121.7819,121.4792,121.5159,59911.0
2017-07-06 10:30:00,132.44,132.8,132.39,132.6,23752.0,121.4975,121.8278,121.4517,121.6443,23752.0
2017-07-06 11:00:00,132.63,132.88,132.55,132.67,16553.0,121.6718,121.9012,121.5984,121.7085,16553.0
2017-07-06 11:30:00,132.67,132.76,132.5,132.5,14725.0,121.7085,121.7911,121.5526,121.5526,14725.0
2017-07-06 12:00:00,132.54,132.57,132.31,132.31,21810.0,121.5893,121.6168,121.3783,121.3783,21810.0
2017-07-06 12:30:00,132.29,132.36,132.21,132.34,26628.0,121.3599,121.4241,121.2865,121.4058,26628.0
2017-07-06 13:00:00,132.39,132.61,132.36,132.61,33270.0,121.4517,121.6535,121.4241,121.6535,33270.0
2017-07-06 13:30:00,132.58,132.69,132.48,132.66,33002.0,121.626,121.7269,121.5342,121.6993,33002.0
2017-07-06 14:00:00,132.66,132.7,132.42,132.59,37871.0,121.6993,121.736,121.4792,121.6351,37871.0
2017-07-06 14:30:00,132.55,132.67,132.51,132.57,42834.0,121.5984,121.7085,121.5617,121.6168,42834.0
2017-07-06 15:00:00,132.59,132.67,132.27,132.27,64996.0,121.6351,121.7085,121.3416,121.3416,64996.0
2017-07-06 15:30:00,132.27,132.29,132.14,132.2,138199.0,121.3416,121.3599,121.2223,121.2774,138199.0
2017-07-07 09:30:00,132.18,132.65,131.81,131.81,55202.0,121.259,121.6902,120.9196,120.9196,55202.0
2017-07-07 10:00:00,131.84,131.97,131.62,131.77,33349.0,120.9471,121.0664,120.7453,120.8829,33349.0
2017-07-07 10:30:00,131.8,131.87,131.7,131.72,39187.0,120.9104,120.9746,120.8187,120.837,39187.0
2017-07-07 11:00:00,131.74,131.98,131.73,131.87,92604.0,120.8554,121.0755,120.8462,120.9746,92604.0
2017-07-07 11:30:00,131.87,132.29,131.87,132.27,36346.0,120.9746,121.3599,120.9746,121.3416,36346.0
2017-07-07 12:00:00,132.25,132.35,132.16,132.26,41673.0,121.3232,121.415,121.2407,121.3324,41673.0
2017-07-07 12:30:00,132.27,132.37,132.22,132.34,19512.0,121.3416,121.4333,121.2957,121.4058,19512.0
2017-07-07 13:00:00,132.34,132.65,132.34,132.64,27874.0,121.4058,121.6902,121.4058,121.681,27874.0
2017-07-07 13:30:00,132.64,132.78,132.64,132.78,27694.0,121.681,121.8094,121.681,121.8094,27694.0
2017-07-07 14:00:00,132.78,132.79,132.37,132.41,35253.0,121.8094,121.8186,121.4333,121.47,35253.0
2017-07-07 14:30:00,132.41,132.48,132.29,132.46,36970.0,121.47,121.5342,121.3599,121.5159,36970.0
2017-07-07 15:00:00,132.46,132.73,132.42,132.69,53038.0,121.5159,121.7636,121.4792,121.7269,53038.0
2017-07-07 15:30:00,132.69,132.69,132.47,132.6,113969.0,121.7269,121.7269,121.525,121.6443,113969.0
2017-07-10 09:30:00,132.63,132.84,131.67,131.74,62253.0,121.6718,121.8645,120.7911,120.8554,62253.0
2017-07-10 10:00:00,131.7,131.97,131.69,131.84,30900.0,120.8187,121.0664,120.8095,120.9471,30900.0
2017-07-10 10:30:00,131.84,132.08,131.83,132.01,21871.0,120.9471,121.1673,120.9379,121.1031,21871.0
2017-07-10 11:00:00,132.03,132.38,132.01,132.2,25347.0,121.1214,121.4425,121.1031,121.2774,25347.0
2017-07-10 11:30:00,132.18,132.48,132.18,132.48,27889.0,121.259,121.5342,121.259,121.5342,27889.0
2017-07-10 12:00:00,132.47,132.57,132.4,132.51,22868.0,121.525,121.6168,121.4608,121.5617,22868.0
2017-07-10 12:30:00,132.52,132.55,132.42,132.49,21551.0,121.5709,121.5984,121.4792,121.5434,21551.0
2017-07-10 13:00:00,132.47,132.61,132.47,132.48,21444.0,121.525,121.6535,121.525,121.5342,21444.0
2017-07-10 13:30:00,132.48,132.65,132.44,132.62,26948.0,121.5342,121.6902,121.4975,121.6627,26948.0
2017-07-10 14:00:00,132.63,132.69,132.5,132.52,21769.0,121.6718,121.7269,121.5526,121.5709,21769.0
2017-07-10 14:30:00,132.52,132.53,132.28,132.29,21965.0,121.5709,121.5801,121.3507,121.3599,21965.0
2017-07-10 15:00:00,132.3,132.34,132.2,132.31,27472.0,121.3691,121.4058,121.2774,121.3783,27472.0
2017-07-10 15:30:00,132.3,132.39,132.01,132.09,115940.0,121.3691,121.4517,121.1031,121.1764,115940.0
2017-07-11 09:30:00,132.17,132.65,131.9,132.14,48178.0,121.2498,121.6902,121.0021,121.2223,48178.0
2017-07-11 10:00:00,132.18,132.51,132.18,132.33,22197.0,121.259,121.5617,121.259,121.3966,22197.0
2017-07-11 10:30:00,132.35,132.42,131.94,132.11,25599.0,121.415,121.4792,121.0388,121.1948,25599.0
2017-07-11 11:00:00,132.14,132.18,131.45,131.54,35854.0,121.2223,121.259,120.5893,120.6719,35854.0
2017-07-11 11:30:00,131.62,131.92,131.45,131.86,22099.0,120.7453,121.0205,120.5893,120.9654,22099.0
2017-07-11 12:00:00,131.89,131.89,131.69,131.74,11888.0,120.993,120.993,120.8095,120.8554,11888.0
2017-07-11 12:30:00,131.78,132.05,131.74,132.01,12055.0,120.8921,121.1397,120.8554,121.1031,12055.0
2017-07-11 13:00:00,132.01,132.04,131.78,131.86,15435.0,121.1031,121.1306,120.8921,120.9654,15435.0
2017-07-11 13:30:00,131.83,132.02,131.75,131.97,14815.0,120.9379,121.1122,120.8645,121.0664,14815.0
2017-07-11 14:00:00,131.92,132.04,131.85,131.87,17698.0,121.0205,121.1306,120.9563,120.9746,17698.0
2017-07-11 14:30:00,131.85,131.88,131.76,131.81,13011.0,120.9563,120.9838,120.8737,120.9196,13011.0
2017-07-11 15:00:00,131.82,132.07,131.8,132.04,24340.0,120.9287,121.1581,120.9104,121.1306,24340.0
2017-07-11 15:30:00,132.05,132.21,131.88,131.92,85271.0,121.1397,121.2865,120.9838,121.0205,85271.0
2017-07-12 09:30:00,132.66,133.41,132.66,133.27,50104.0,121.6993,122.3874,121.6993,122.2589,50104.0
2017-07-12 10:00:00,133.29,133.29,132.9,132.96,38131.0,122.2773,122.2773,121.9195,121.9746,38131.0
2017-07-12 10:30:00,132.99,133.15,132.88,132.96,46592.0,122.0021,122.1489,121.9012,121.9746,46592.0
2017-07-12 11:00:00,132.96,133.0,132.58,132.61,81398.0,121.9746,122.0113,121.626,121.6535,81398.0
2017-07-12 11:30:00,132.61,132.97,132.56,132.59,37839.0,121.6535,121.9837,121.6076,121.6351,37839.0
2017-07-12 12:00:00,132.58,132.79,132.57,132.71,29187.0,121.626,121.8186,121.6168,121.7452,29187.0
2017-07-12 12:30:00,132.73,132.97,132.72,132.87,30691.0,121.7636,121.9837,121.7544,121.892,30691.0
2017-07-12 13:00:00,132.87,132.88,132.61,132.64,24506.0,121.892,121.9012,121.6535,121.681,24506.0
2017-07-12 13:30:00,132.67,132.87,132.63,132.85,25307.0,121.7085,121.892,121.6718,121.8736,25307.0
2017-07-12 14:00:00,132.85,132.91,132.76,132.83,21080.0,121.8736,121.9287,121.7911,121.8553,21080.0
2017-07-12 14:30:00,132.83,132.91,132.77,132.89,30064.0,121.8553,121.9287,121.8003,121.9103,30064.0
2017-07-12 15:00:00,132.89,133.08,132.87,133.01,44297.0,121.9103,122.0846,121.892,122.0204,44297.0
2017-07-12 15:30:00,133.01,133.08,132.84,133.02,123979.0,122.0204,122.0846,121.8645,122.0296,123979.0
2017-07-13 09:30:00,133.05,133.11,132.64,132.68,30352.0,122.0571,122.1122,121.681,121.7177,30352.0
2017-07-13 10:00:00,132.72,132.72,132.07,132.09,20397.0,121.7544,121.7544,121.1581,121.1764,20397.0
2017-07-13 10:30:00,132.08,132.14,131.87,131.97,36556.0,121.1673,121.2223,120.9746,121.0664,36556.0
2017-07-13 11:00:00,131.94,132.01,131.91,131.99,26419.0,121.0388,121.1031,121.0113,121.0847,26419.0
2017-07-13 11:30:00,132.0,132.13,131.98,132.13,20090.0,121.0939,121.2131,121.0755,121.2131,20090.0
2017-07-13 12:00:00,132.17,132.33,132.17,132.22,19375.0,121.2498,121.3966,121.2498,121.2957,19375.0
2017-07-13 12:30:00,132.21,132.26,132.18,132.21,13561.0,121.2865,121.3324,121.259,121.2865,13561.0
2017-07-13 13:00:00,132.22,132.25,132.09,132.12,15332.0,121.2957,121.3232,121.1764,121.204,15332.0
2017-07-13 13:30:00,132.12,132.28,132.09,132.28,18896.0,121.204,121.3507,121.1764,121.3507,18896.0
2017-07-13 14:00:00,132.28,132.38,132.1,132.1,32975.0,121.3507,121.4425,121.1856,121.1856,32975.0
2017-07-13 14:30:00,132.08,132.11,131.96,132.09,24812.0,121.1673,121.1948,121.0572,121.1764,24812.0
2017-07-13 15:00:00,132.11,132.14,131.85,131.89,32269.0,121.1948,121.2223,120.9563,120.993,32269.0
2017-07-13 15:30:00,131.89,132.06,131.87,132.01,84124.0,120.993,121.1489,120.9746,121.1031,84124.0
2017-07-14 09:30:00,132.28,132.57,132.0,132.0,31509.0,121.3507,121.6168,121.0939,121.0939,31509.0
2017-07-14 10:00:00,131.98,132.26,131.93,132.15,30690.0,121.0755,121.3324,121.0297,121.2315,30690.0
2017-07-14 10:30:00,132.16,132.41,132.11,132.36,24784.0,121.2407,121.47,121.1948,121.4241,24784.0
2017-07-14 11:00:00,132.34,132.43,132.25,132.37,21959.0,121.4058,121.4884,121.3232,121.4333,21959.0
2017-07-14 11:30:00,132.39,132.62,132.39,132.54,20374.0,121.4517,121.6627,121.4517,121.5893,20374.0
2017-07-14 12:00:00,132.53,132.64,132.52,132.64,17521.0,121.5801,121.681,121.5709,121.681,17521.0
2017-07-14 12:30:00,132.65,132.79,132.61,132.74,16067.0,121.6902,121.8186,121.6535,121.7727,16067.0
2017-07-14 13:00:00,132.74,132.85,132.58,132.81,21422.0,121.7727,121.8736,121.626,121.837,21422.0
2017-07-14 13:30:00,132.8,132.81,132.64,132.8,11085.0,121.8278,121.837,121.681,121.8278,11085.0
2017-07-14 14:00:00,132.83,132.94,132.63,132.64,20184.0,121.8553,121.9562,121.6718,121.681,20184.0
2017-07-14 14:30:00,132.67,132.76,132.62,132.62,14363.0,121.7085,121.7911,121.6627,121.6627,14363.0
2017-07-14 15:00:00,132.63,132.92,132.61,132.88,21153.0,121.6718,121.9379,121.6535,121.9012,21153.0
2017-07-14 15:30:00,132.88,132.89,132.59,132.66,100900.0,121.9012,121.9103,121.6351,121.6993,100900.0
2017-07-17 09:30:00,132.8,132.99,132.37,132.37,84118.0,121.8278,122.0021,121.4333,121.4333,84118.0
2017-07-17 10:00:00,132.41,132.44,132.13,132.15,40759.0,121.47,121.4975,121.2131,121.2315,40759.0
2017-07-17 10:30:00,132.16,132.35,132.12,132.17,46292.0,121.2407,121.415,121.204,121.2498,46292.0
2017-07-17 11:00:00,132.17,132.4,132.17,132.23,36427.0,121.2498,121.4608,121.2498,121.3049,36427.0
2017-07-17 11:30:00,132.23,132.23,131.79,131.83,69618.0,121.3049,121.3049,120.9012,120.9379,69618.0
2017-07-17 12:00:00,131.86,132.23,131.85,131.94,40649.0,120.9654,121.3049,120.9563,121.0388,40649.0
2017-07-17 12:30:00,131.94,132.13,131.94,132.09,23559.0,121.0388,121.2131,121.0388,121.1764,23559.0
2017-07-17 13:00:00,132.08,132.2,132.05,132.05,24216.0,121.1673,121.2774,121.1397,121.1397,24216.0
2017-07-17 13:30:00,132.03,132.27,132.03,132.22,24770.0,121.1214,121.3416,121.1214,121.2957,24770.0
2017-07-17 14:00:00,132.19,132.4,132.19,132.35,32643.0,121.2682,121.4608,121.2682,121.415,32643.0
2017-07-17 14:30:00,132.36,132.51,132.34,132.43,37356.0,121.4241,121.5617,121.4058,121.4884,37356.0
2017-07-17 15:00:00,132.4,132.42,132.13,132.15,43839.0,121.4608,121.4792,121.2131,121.2315,43839.0
2017-07-17 15:30:00,132.15,132.32,132.15,132.23,118334.0,121.2315,121.3874,121.2315,121.3049,118334.0
2017-07-18 09:30:00,132.01,132.28,131.95,132.11,54444.0,121.1031,121.3507,121.048,121.1948,54444.0
2017-07-18 10:00:00,132.07,132.39,132.01,132.35,34291.0,121.1581,121.4517,121.1031,121.415,34291.0
2017-07-18 10:30:00,132.33,132.46,132.06,132.44,35001.0,121.3966,121.5159,121.1489,121.4975,35001.0
2017-07-18 11:00:00,132.43,132.61,132.31,132.55,44099.0,121.4884,121.6535,121.3783,121.5984,44099.0
2017-07-18 11:30:00,132.53,132.71,132.49,132.56,31150.0,121.5801,121.7452,121.5434,121.6076,31150.0
2017-07-18 12:00:00,132.56,132.68,132.43,132.63,15431.0,121.6076,121.7177,121.4884,121.6718,15431.0
2017-07-18 12:30:00,132.64,132.66,132.47,132.49,12546.0,121.681,121.6993,121.525,121.5434,12546.0
2017-07-18 13:00:00,132.49,132.54,132.42,132.47,10571.0,121.5434,121.5893,121.4792,121.525,10571.0
2017-07-18 13:30:00,132.48,132.48,132.24,132.3,16183.0,121.5342,121.5342,121.314,121.3691,16183.0
2017-07-18 14:00:00,132.31,132.45,132.29,132.44,21275.0,121.3783,121.5067,121.3599,121.4975,21275.0
2017-07-18 14:30:00,132.43,132.49,132.4,132.44,25219.0,121.4884,121.5434,121.4608,121.4975,25219.0
2017-07-18 15:00:00,132.43,132.6,132.42,132.6,28398.0,121.4884,121.6443,121.4792,121.6443,28398.0
2017-07-18 15:30:00,132.6,132.63,132.45,132.47,91366.0,121.6443,121.6718,121.5067,121.525,91366.0
2017-07-19 09:30:00,132.68,132.99,132.34,132.79,70670.0,121.7177,122.0021,121.4058,121.8186,70670.0
2017-07-19 10:00:00,132.78,132.85,132.51,132.58,25573.0,121.8094,121.8736,121.5617,121.626,25573.0
2017-07-19 10:30:00,132.62,132.72,132.5,132.5,14152.0,121.6627,121.7544,121.5526,121.5526,14152.0
2017-07-19 11:00:00,132.52,132.63,132.52,132.57,17616.0,121.5709,121.6718,121.5709,121.6168,17616.0
2017-07-19 11:30:00,132.57,132.71,132.53,132.71,13681.0,121.6168,121.7452,121.5801,121.7452,13681.0
2017-07-19 12:00:00,132.72,132.83,132.71,132.79,17956.0,121.7544,121.8553,121.7452,121.8186,17956.0
2017-07-19 12:30:00,132.76,132.84,132.76,132.83,13830.0,121.7911,121.8645,121.7911,121.8553,13830.0
2017-07-19 13:00:00,132.81,132.85,132.59,132.79,18580.0,121.837,121.8736,121.6351,121.8186,18580.0
2017-07-19 13:30:00,132.77,132.8,132.68,132.7,19921.0,121.8003,121.8278,121.7177,121.736,19921.0
2017-07-19 14:00:00,132.7,132.84,132.65,132.78,18324.0,121.736,121.8645,121.6902,121.8094,18324.0
2017-07-19 14:30:00,132.74,132.76,132.55,132.63,25176.0,121.7727,121.7911,121.5984,121.6718,25176.0
2017-07-19 15:00:00,132.62,132.83,132.56,132.82,51234.0,121.6627,121.8553,121.6076,121.8461,51234.0
2017-07-19 15:30:00,132.84,133.06,132.84,133.02,219653.0,121.8645,122.0663,121.8645,122.0296,219653.0
2017-07-20 09:30:00,132.85,133.15,132.4,132.77,30778.0,121.8736,122.1489,121.4608,121.8003,30778.0
2017-07-20 10:00:00,132.77,132.92,132.62,132.72,24684.0,121.8003,121.9379,121.6627,121.7544,24684.0
2017-07-20 10:30:00,132.73,132.73,132.31,132.5,36245.0,121.7636,121.7636,121.3783,121.5526,36245.0
2017-07-20 11:00:00,132.5,132.66,132.37,132.65,21143.0,121.5526,121.6993,121.4333,121.6902,21143.0
2017-07-20 11:30:00,132.63,132.63,132.35,132.46,14534.0,121.6718,121.6718,121.415,121.5159,14534.0
2017-07-20 12:00:00,132.46,132.46,132.25,132.3,22469.0,121.5159,121.5159,121.3232,121.3691,22469.0
2017-07-20 12:30:00,132.3,132.43,132.25,132.31,23983.0,121.3691,121.4884,121.3232,121.3783,23983.0
2017-07-20 13:00:00,132.34,132.35,132.13,132.13,8175.0,121.4058,121.415,121.2131,121.2131,8175.0
2017-07-20 13:30:00,132.13,132.22,132.13,132.15,14744.0,121.2131,121.2957,121.2131,121.2315,14744.0
2017-07-20 14:00:00,132.14,132.22,132.13,132.22,16624.0,121.2223,121.2957,121.2131,121.2957,16624.0
2017-07-20 14:30:00,132.21,132.38,132.11,132.37,15590.0,121.2865,121.4425,121.1948,121.4333,15590.0
2017-07-20 15:00:00,132.39,132.45,132.35,132.44,19334.0,121.4517,121.5067,121.415,121.4975,19334.0
2017-07-20 15:30:00,132.44,132.61,132.25,132.52,125281.0,121.4975,121.6535,121.3232,121.5709,125281.0
2017-07-21 09:30:00,132.29,132.74,132.26,132.44,96430.0,121.3599,121.7727,121.3324,121.4975,96430.0
2017-07-21 10:00:00,132.45,132.96,132.43,132.92,27183.0,121.5067,121.9746,121.4884,121.9379,27183.0
2017-07-21 10:30:00,132.92,132.97,132.86,132.9,16203.0,121.9379,121.9837,121.8828,121.9195,16203.0
2017-07-21 11:00:00,132.9,132.94,132.79,132.81,18193.0,121.9195,121.9562,121.8186,121.837,18193.0
2017-07-21 11:30:00,132.84,133.12,132.84,133.12,15604.0,121.8645,122.1213,121.8645,122.1213,15604.0
2017-07-21 12:00:00,133.13,133.33,133.09,133.33,28440.0,122.1305,122.314,122.0938,122.314,28440.0
2017-07-21 12:30:00,133.32,133.42,133.31,133.41,32152.0,122.3048,122.3966,122.2956,122.3874,32152.0
2017-07-21 13:00:00,133.4,133.41,133.29,133.33,23087.0,122.3782,122.3874,122.2773,122.314,23087.0
2017-07-21 13:30:00,133.34,133.34,133.11,133.13,17135.0,122.3232,122.3232,122.1122,122.1305,17135.0
2017-07-21 14:00:00,133.14,133.14,133.03,133.05,19125.0,122.1397,122.1397,122.0388,122.0571,19125.0
2017-07-21 14:30:00,133.07,133.07,132.96,132.99,26329.0,122.0755,122.0755,121.9746,122.0021,26329.0
2017-07-21 15:00:00,132.98,132.99,132.83,132.98,23544.0,121.9929,122.0021,121.8553,121.9929,23544.0
2017-07-21 15:30:00,132.99,133.06,132.95,133.03,71896.0,122.0021,122.0663,121.9654,122.0388,71896.0
2017-07-24 09:30:00,132.76,133.18,131.98,132.11,38014.0,121.7911,122.1764,121.0755,121.1948,38014.0
2017-07-24 10:00:00,132.09,132.21,132.01,132.14,28238.0,121.1764,121.2865,121.1031,121.2223,28238.0
2017-07-24 10:30:00,132.13,132.28,132.02,132.17,20076.0,121.2131,121.3507,121.1122,121.2498,20076.0
2017-07-24 11:00:00,132.18,132.24,132.04,132.15,25256.0,121.259,121.314,121.1306,121.2315,25256.0
2017-07-24 11:30:00,132.15,132.3,132.1,132.12,15589.0,121.2315,121.3691,121.1856,121.204,15589.0
2017-07-24 12:00:00,132.11,132.19,131.99,132.0,19841.0,121.1948,121.2682,121.0847,121.0939,19841.0
2017-07-24 12:30:00,131.93,131.93,131.64,131.83,31583.0,121.0297,121.0297,120.7636,120.9379,31583.0
2017-07-24 13:00:00,131.88,132.03,131.83,131.93,16978.0,120.9838,121.1214,120.9379,121.0297,16978.0
2017-07-24 13:30:00,131.91,132.05,131.89,132.04,11710.0,121.0113,121.1397,120.993,121.1306,11710.0
2017-07-24 14:00:00,132.02,132.19,132.0,132.12,13121.0,121.1122,121.2682,121.0939,121.204,13121.0
2017-07-24 14:30:00,132.12,132.25,132.04,132.07,30001.0,121.204,121.3232,121.1306,121.1581,30001.0
2017-07-24 15:00:00,132.09,132.32,132.08,132.32,42620.0,121.1764,121.3874,121.1673,121.3874,42620.0
2017-07-24 15:30:00,132.32,132.34,132.0,132.07,144527.0,121.3874,121.4058,121.0939,121.1581,144527.0
2017-07-25 09:30:00,132.76,132.97,132.54,132.75,47638.0,121.7911,121.9837,121.5893,121.7819,47638.0
2017-07-25 10:00:00,132.8,132.95,132.68,132.85,33722.0,121.8278,121.9654,121.7177,121.8736,33722.0
2017-07-25 10:30:00,132.84,133.05,132.84,132.95,28847.0,121.8645,122.0571,121.8645,121.9654,28847.0
2017-07-25 11:00:00,132.95,133.26,132.91,133.25,29055.0,121.9654,122.2498,121.9287,122.2406,29055.0
2017-07-25 11:30:00,133.25,133.25,132.85,133.0,21921.0,122.2406,122.2406,121.8736,122.0113,21921.0
2017-07-25 12:00:00,132.98,133.13,132.88,132.95,17429.0,121.9929,122.1305,121.9012,121.9654,17429.0
2017-07-25 12:30:00,132.98,133.06,132.95,132.95,12669.0,121.9929,122.0663,121.9654,121.9654,12669.0
2017-07-25 13:00:00,132.97,133.15,132.82,133.08,19802.0,121.9837,122.1489,121.8461,122.0846,19802.0
2017-07-25 13:30:00,133.07,133.08,132.84,132.84,25410.0,122.0755,122.0846,121.8645,121.8645,25410.0
2017-07-25 14:00:00,132.88,133.02,132.86,133.02,15519.0,121.9012,122.0296,121.8828,122.0296,15519.0
2017-07-25 14:30:00,133.0,133.02,132.79,132.87,18699.0,122.0113,122.0296,121.8186,121.892,18699.0
2017-07-25 15:00:00,132.9,133.01,132.71,132.82,23642.0,121.9195,122.0204,121.7452,121.8461,23642.0
2017-07-25 15:30:00,132.83,132.94,132.77,132.9,59124.0,121.8553,121.9562,121.8003,121.9195,59124.0
2017-07-26 09:30:00,132.83,132.83,132.37,132.54,50322.0,121.8553,121.8553,121.4333,121.5893,50322.0
2017-07-26 10:00:00,132.58,132.8,132.52,132.76,14215.0,121.626,121.8278,121.5709,121.7911,14215.0
2017-07-26 10:30:00,132.76,132.82,132.58,132.75,24525.0,121.7911,121.8461,121.626,121.7819,24525.0
2017-07-26 11:00:00,132.75,132.77,132.53,132.61,21958.0,121.7819,121.8003,121.5801,121.6535,21958.0
2017-07-26 11:30:00,132.59,132.59,132.35,132.49,25602.0,121.6351,121.6351,121.415,121.5434,25602.0
2017-07-26 12:00:00,132.47,132.66,132.44,132.56,16974.0,121.525,121.6993,121.4975,121.6076,16974.0
2017-07-26 12:30:00,132.59,132.61,132.55,132.57,13062.0,121.6351,121.6535,121.5984,121.6168,13062.0
2017-07-26 13:00:00,132.6,132.62,132.53,132.56,14585.0,121.6443,121.6627,121.5801,121.6076,14585.0
2017-07-26 13:30:00,132.56,132.58,132.49,132.52,10044.0,121.6076,121.626,121.5434,121.5709,10044.0
2017-07-26 14:00:00,132.54,132.69,132.52,132.53,18714.0,121.5893,121.7269,121.5709,121.5801,18714.0
2017-07-26 14:30:00,132.56,132.63,132.27,132.29,29383.0,121.6076,121.6718,121.3416,121.3599,29383.0
2017-07-26 15:00:00,132.31,132.44,132.24,132.38,31830.0,121.3783,121.4975,121.314,121.4425,31830.0
2017-07-26 15:30:00,132.36,132.48,132.15,132.45,92262.0,121.4241,121.5342,121.2315,121.5067,92262.0
2017-07-27 09:30:00,132.48,132.83,132.08,132.12,34057.0,121.5342,121.8553,121.1673,121.204,34057.0
2017-07-27 10:00:00,132.08,132.15,131.96,132.06,18981.0,121.1673,121.2315,121.0572,121.1489,18981.0
2017-07-27 10:30:00,132.03,132.3,132.01,132.19,37114.0,121.1214,121.3691,121.1031,121.2682,37114.0
2017-07-27 11:00:00,132.18,132.23,132.05,132.09,35079.0,121.259,121.3049,121.1397,121.1764,35079.0
2017-07-27 11:30:00,132.09,132.18,131.89,131.92,32639.0,121.1764,121.259,120.993,121.0205,32639.0
2017-07-27 12:00:00,131.91,131.93,131.71,131.77,24699.0,121.0113,121.0297,120.8278,120.8829,24699.0
2017-07-27 12:30:00,131.75,131.76,131.52,131.52,31580.0,120.8645,120.8737,120.6535,120.6535,31580.0
2017-07-27 13:00:00,131.53,131.56,131.2,131.25,49400.0,120.6627,120.6902,120.36,120.4058,49400.0
2017-07-27 13:30:00,131.23,131.45,131.11,131.42,20044.0,120.3875,120.5893,120.2774,120.5618,20044.0
2017-07-27 14:00:00,131.43,131.67,131.37,131.53,24704.0,120.571,120.7911,120.5159,120.6627,24704.0
2017-07-27 14:30:00,131.52,131.68,131.46,131.56,19933.0,120.6535,120.8003,120.5985,120.6902,19933.0
2017-07-27 15:00:00,131.56,131.61,131.39,131.61,23058.0,120.6902,120.7361,120.5343,120.7361,23058.0
2017-07-27 15:30:00,131.62,131.9,131.54,131.86,110721.0,120.7453,121.0021,120.6719,120.9654,110721.0
2017-07-28 09:30:00,131.94,132.56,131.73,131.85,37750.0,121.0388,121.6076,120.8462,120.9563,37750.0
2017-07-28 10:00:00,131.84,131.87,131.39,131.43,30386.0,120.9471,120.9746,120.5343,120.571,30386.0
2017-07-28 10:30:00,131.47,131.72,131.45,131.63,24474.0,120.6077,120.837,120.5893,120.7544,24474.0
2017-07-28 11:00:00,131.66,131.71,131.46,131.46,31473.0,120.782,120.8278,120.5985,120.5985,31473.0
2017-07-28 11:30:00,131.51,131.66,131.51,131.57,18507.0,120.6444,120.782,120.6444,120.6994,18507.0
2017-07-28 12:00:00,131.52,131.9,131.51,131.74,41255.0,120.6535,121.0021,120.6444,120.8554,41255.0
2017-07-28 12:30:00,131.72,131.81,131.53,131.62,34975.0,120.837,120.9196,120.6627,120.7453,34975.0
2017-07-28 13:00:00,131.64,131.96,131.61,131.94,35126.0,120.7636,121.0572,120.7361,121.0388,35126.0
2017-07-28 13:30:00,131.92,131.95,131.66,131.8,38954.0,121.0205,121.048,120.782,120.9104,38954.0
2017-07-28 14:00:00,131.79,132.2,131.7,132.05,40634.0,120.9012,121.2774,120.8187,121.1397,40634.0
2017-07-28 14:30:00,132.05,132.11,131.84,131.94,42146.0,121.1397,121.1948,120.9471,121.0388,42146.0
2017-07-28 15:00:00,131.94,132.06,131.85,131.87,47145.0,121.0388,121.1489,120.9563,120.9746,47145.0
2017-07-28 15:30:00,131.88,132.12,131.88,131.92,136147.0,120.9838,121.204,120.9838,121.0205,136147.0
2017-07-31 09:30:00,132.5,133.06,131.86,132.24,127615.0,121.5526,122.0663,120.9654,121.314,127615.0
2017-07-31 10:00:00,132.21,132.28,131.74,132.19,51668.0,121.2865,121.3507,120.8554,121.2682,51668.0
2017-07-31 10:30:00,132.19,132.2,131.82,131.99,54674.0,121.2682,121.2774,120.9287,121.0847,54674.0
2017-07-31 11:00:00,132.0,132.17,131.84,132.16,49269.0,121.0939,121.2498,120.9471,121.2407,49269.0
2017-07-31 11:30:00,132.17,132.29,132.0,132.0,46536.0,121.2498,121.3599,121.0939,121.0939,46536.0
2017-07-31 12:00:00,131.96,132.19,131.89,132.14,48150.0,121.0572,121.2682,120.993,121.2223,48150.0
2017-07-31 12:30:00,132.13,132.15,131.79,131.99,30163.0,121.2131,121.2315,120.9012,121.0847,30163.0
2017-07-31 13:00:00,131.99,132.02,131.76,131.82,30295.0,121.0847,121.1122,120.8737,120.9287,30295.0
2017-07-31 13:30:00,131.83,132.05,131.79,131.96,28686.0,120.9379,121.1397,120.9012,121.0572,28686.0
2017-07-31 14:00:00,131.94,131.98,131.68,131.81,44164.0,121.0388,121.0755,120.8003,120.9196,44164.0
2017-07-31 14:30:00,131.81,131.84,131.5,131.51,58433.0,120.9196,120.9471,120.6352,120.6444,58433.0
2017-07-31 15:00:00,131.55,132.18,131.54,131.92,209665.0,120.6811,121.259,120.6719,121.0205,209665.0
2017-07-31 15:30:00,131.91,131.99,131.61,131.72,227707.0,121.0113,121.0847,120.7361,120.837,227707.0
2017-08-01 09:30:00,131.08,131.08,127.18,129.48,234303.0,120.2499,120.2499,116.6721,118.7821,234303.0
2017-08-01 10:00:00,129.12,131.03,128.82,130.09,147970.0,118.4518,120.204,118.1766,119.3417,147970.0
2017-08-01 10:30:00,130.17,130.17,128.69,128.89,111467.0,119.4151,119.4151,118.0574,118.2408,111467.0
2017-08-01 11:00:00,128.89,129.62,128.81,129.41,65266.0,118.2408,118.9105,118.1674,118.7179,65266.0
2017-08-01 11:30:00,129.5,130.4,129.43,130.13,47722.0,118.8004,119.6261,118.7362,119.3784,47722.0
2017-08-01 12:00:00,130.21,130.71,130.04,130.65,38725.0,119.4518,119.9105,119.2958,119.8554,38725.0
2017-08-01 12:30:00,130.7,130.93,130.58,130.78,27470.0,119.9013,120.1123,119.7912,119.9747,27470.0
2017-08-01 13:00:00,130.78,130.79,129.81,130.08,50513.0,119.9747,119.9839,119.0848,119.3325,50513.0
2017-08-01 13:30:00,130.06,130.67,129.98,130.49,53971.0,119.3142,119.8738,119.2408,119.7086,53971.0
2017-08-01 14:00:00,130.5,130.71,130.14,130.3,56263.0,119.7178,119.9105,119.3876,119.5343,56263.0
2017-08-01 14:30:00,130.33,130.9,130.27,130.5,59377.0,119.5619,120.0848,119.5068,119.7178,59377.0
2017-08-01 15:00:00,130.52,131.02,130.49,131.02,68031.0,119.7362,120.1948,119.7086,120.1948,68031.0
2017-08-01 15:30:00,130.96,131.62,130.93,131.38,252685.0,120.1398,120.7453,120.1123,120.5251,252685.0
2017-08-02 09:30:00,131.62,132.24,131.19,131.77,68680.0,120.7453,121.314,120.3508,120.8829,68680.0
2017-08-02 10:00:00,131.78,132.04,131.45,131.68,75640.0,120.8921,121.1306,120.5893,120.8003,75640.0
2017-08-02 10:30:00,131.67,132.03,131.67,131.78,38301.0,120.7911,121.1214,120.7911,120.8921,38301.0
2017-08-02 11:00:00,131.78,132.29,131.78,132.23,51187.0,120.8921,121.3599,120.8921,121.3049,51187.0
2017-08-02 11:30:00,132.27,132.27,131.93,132.22,35090.0,121.3416,121.3416,121.0297,121.2957,35090.0
2017-08-02 12:00:00,132.23,132.28,132.09,132.19,24201.0,121.3049,121.3507,121.1764,121.2682,24201.0
2017-08-02 12:30:00,132.15,132.36,132.11,132.29,34967.0,121.2315,121.4241,121.1948,121.3599,34967.0
2017-08-02 13:00:00,132.29,132.37,132.16,132.33,32715.0,121.3599,121.4333,121.2407,121.3966,32715.0
2017-08-02 13:30:00,132.33,132.46,132.2,132.35,26779.0,121.3966,121.5159,121.2774,121.415,26779.0
2017-08-02 14:00:00,132.36,132.75,132.2,132.6,80648.0,121.4241,121.7819,121.2774,121.6443,80648.0
2017-08-02 14:30:00,132.57,132.95,132.57,132.9,50276.0,121.6168,121.9654,121.6168,121.9195,50276.0
2017-08-02 15:00:00,132.88,133.06,132.78,132.98,67744.0,121.9012,122.0663,121.8094,121.9929,67744.0
2017-08-02 15:30:00,132.95,132.98,132.64,132.88,187569.0,121.9654,121.9929,121.681,121.9012,187569.0
2017-08-03 09:30:00,132.9,133.0,132.26,132.41,68013.0,121.9195,122.0113,121.3324,121.47,68013.0
2017-08-03 10:00:00,132.41,132.64,132.34,132.62,42220.0,121.47,121.681,121.4058,121.6627,42220.0
2017-08-03 10:30:00,132.63,132.89,132.49,132.62,48608.0,121.6718,121.9103,121.5434,121.6627,48608.0
2017-08-03 11:00:00,132.61,132.72,132.45,132.65,18163.0,121.6535,121.7544,121.5067,121.6902,18163.0
2017-08-03 11:30:00,132.62,132.74,132.52,132.65,17232.0,121.6627,121.7727,121.5709,121.6902,17232.0
2017-08-03 12:00:00,132.62,132.64,132.42,132.54,25840.0,121.6627,121.681,121.4792,121.5893,25840.0
2017-08-03 12:30:00,132.55,132.63,132.26,132.36,28616.0,121.5984,121.6718,121.3324,121.4241,28616.0
2017-08-03 13:00:00,132.36,132.59,132.31,132.55,29773.0,121.4241,121.6351,121.3783,121.5984,29773.0
2017-08-03 13:30:00,132.55,132.98,132.46,132.91,38908.0,121.5984,121.9929,121.5159,121.9287,38908.0
2017-08-03 14:00:00,132.9,132.99,132.78,132.86,30264.0,121.9195,122.0021,121.8094,121.8828,30264.0
2017-08-03 14:30:00,132.84,132.87,132.54,132.62,67781.0,121.8645,121.892,121.5893,121.6627,67781.0
2017-08-03 15:00:00,132.63,132.71,132.29,132.45,80344.0,121.6718,121.7452,121.3599,121.5067,80344.0
2017-08-03 15:30:00,132.44,132.62,132.24,132.58,154177.0,121.4975,121.6627,121.314,121.626,154177.0
2017-08-04 09:30:00,132.69,133.21,132.48,133.19,31348.0,121.7269,122.2039,121.5342,122.1856,31348.0
2017-08-04 10:00:00,133.19,133.25,132.97,133.01,24191.0,122.1856,122.2406,121.9837,122.0204,24191.0
2017-08-04 10:30:00,132.97,133.01,132.63,132.67,21746.0,121.9837,122.0204,121.6718,121.7085,21746.0
2017-08-04 11:00:00,132.67,132.7,132.41,132.52,20595.0,121.7085,121.736,121.47,121.5709,20595.0
2017-08-04 11:30:00,132.55,132.63,132.43,132.52,10973.0,121.5984,121.6718,121.4884,121.5709,10973.0
2017-08-04 12:00:00,132.52,132.66,132.35,132.57,30580.0,121.5709,121.6993,121.415,121.6168,30580.0
2017-08-04 12:30:00,132.62,132.8,132.62,132.79,11522.0,121.6627,121.8278,121.6627,121.8186,11522.0
2017-08-04 13:00:00,132.75,132.86,132.74,132.86,31415.0,121.7819,121.8828,121.7727,121.8828,31415.0
2017-08-04 13:30:00,132.87,132.92,132.74,132.81,16917.0,121.892,121.9379,121.7727,121.837,16917.0
2017-08-04 14:00:00,132.83,132.89,132.73,132.76,29752.0,121.8553,121.9103,121.7636,121.7911,29752.0
2017-08-04 14:30:00,132.73,132.9,132.62,132.85,32176.0,121.7636,121.9195,121.6627,121.8736,32176.0
2017-08-04 15:00:00,132.83,132.92,132.73,132.78,35024.0,121.8553,121.9379,121.7636,121.8094,35024.0
2017-08-04 15:30:00,132.77,132.93,132.68,132.84,145772.0,121.8003,121.947,121.7177,121.8645,145772.0
2017-08-07 09:30:00,133.0,133.19,132.53,132.9,62889.0,122.0113,122.1856,121.5801,121.9195,62889.0
2017-08-07 10:00:00,132.83,132.86,132.45,132.82,36827.0,121.8553,121.8828,121.5067,121.8461,36827.0
2017-08-07 10:30:00,132.78,132.9,132.68,132.79,41391.0,121.8094,121.9195,121.7177,121.8186,41391.0
2017-08-07 11:00:00,132.8,132.92,132.7,132.74,46579.0,121.8278,121.9379,121.736,121.7727,46579.0
2017-08-07 11:30:00,132.74,132.79,132.56,132.72,31267.0,121.7727,121.8186,121.6076,121.7544,31267.0
2017-08-07 12:00:00,132.72,132.76,132.58,132.59,24129.0,121.7544,121.7911,121.626,121.6351,24129.0
2017-08-07 12:30:00,132.61,132.68,132.48,132.59,29497.0,121.6535,121.7177,121.5342,121.6351,29497.0
2017-08-07 13:00:00,132.6,132.6,132.19,132.2,28191.0,121.6443,121.6443,121.2682,121.2774,28191.0
2017-08-07 13:30:00,132.21,132.29,131.99,132.02,41760.0,121.2865,121.3599,121.0847,121.1122,41760.0
2017-08-07 14:00:00,132.02,132.22,131.98,132.15,28911.0,121.1122,121.2957,121.0755,121.2315,28911.0
2017-08-07 14:30:00,132.17,132.18,131.97,131.99,37382.0,121.2498,121.259,121.0664,121.0847,37382.0
2017-08-07 15:00:00,131.97,132.2,131.93,132.04,55592.0,121.0664,121.2774,121.0297,121.1306,55592.0
2017-08-07 15:30:00,132.03,132.06,131.92,131.92,133164.0,121.1214,121.1489,121.0205,121.0205,133164.0
2017-08-08 09:30:00,131.95,132.07,131.52,131.78,48911.0,121.048,121.1581,120.6535,120.8921,48911.0
2017-08-08 10:00:00,131.8,131.82,131.52,131.66,36319.0,120.9104,120.9287,120.6535,120.782,36319.0
2017-08-08 10:30:00,131.73,131.79,131.36,131.55,34442.0,120.8462,120.9012,120.5068,120.6811,34442.0
2017-08-08 11:00:00,131.56,131.79,131.54,131.74,22494.0,120.6902,120.9012,120.6719,120.8554,22494.0
2017-08-08 11:30:00,131.69,131.8,131.65,131.7,19771.0,120.8095,120.9104,120.7728,120.8187,19771.0
2017-08-08 12:00:00,131.71,131.85,131.69,131.74,21291.0,120.8278,120.9563,120.8095,120.8554,21291.0
2017-08-08 12:30:00,131.73,131.75,131.46,131.54,19995.0,120.8462,120.8645,120.5985,120.6719,19995.0
2017-08-08 13:00:00,131.54,131.58,131.43,131.5,11439.0,120.6719,120.7086,120.571,120.6352,11439.0
2017-08-08 13:30:00,131.48,131.57,131.45,131.5,13713.0,120.6168,120.6994,120.5893,120.6352,13713.0
2017-08-08 14:00:00,131.48,131.48,131.28,131.33,28609.0,120.6168,120.6168,120.4334,120.4792,28609.0
2017-08-08 14:30:00,131.34,131.41,131.21,131.26,31928.0,120.4884,120.5526,120.3691,120.415,31928.0
2017-08-08 15:00:00,131.27,131.34,130.92,130.94,48318.0,120.4242,120.4884,120.1031,120.1215,48318.0
2017-08-08 15:30:00,130.94,131.28,130.83,131.24,125570.0,120.1215,120.4334,120.0205,120.3967,125570.0
2017-08-09 09:30:00,131.36,131.96,131.36,131.91,88478.0,120.5068,121.0572,120.5068,121.0113,88478.0
2017-08-09 10:00:00,131.95,131.95,131.35,131.43,25557.0,121.048,121.048,120.4976,120.571,25557.0
2017-08-09 10:30:00,131.45,131.89,131.39,131.89,20365.0,120.5893,120.993,120.5343,120.993,20365.0
2017-08-09 11:00:00,131.84,131.89,131.41,131.61,18510.0,120.9471,120.993,120.5526,120.7361,18510.0
2017-08-09 11:30:00,131.65,131.76,131.52,131.69,21353.0,120.7728,120.8737,120.6535,120.8095,21353.0
2017-08-09 12:00:00,131.66,131.96,131.62,131.96,20151.0,120.782,121.0572,120.7453,121.0572,20151.0
2017-08-09 12:30:00,131.97,132.12,131.91,131.99,19624.0,121.0664,121.204,121.0113,121.0847,19624.0
2017-08-09 13:00:00,131.95,132.09,131.94,131.99,13725.0,121.048,121.1764,121.0388,121.0847,13725.0
2017-08-09 13:30:00,132.0,132.14,132.0,132.06,15585.0,121.0939,121.2223,121.0939,121.1489,15585.0
2017-08-09 14:00:00,132.09,132.12,131.92,132.05,30011.0,121.1764,121.204,121.0205,121.1397,30011.0
2017-08-09 14:30:00,132.06,132.12,131.63,131.71,38701.0,121.1489,121.204,120.7544,120.8278,38701.0
2017-08-09 15:00:00,131.73,132.18,131.73,132.1,34266.0,120.8462,121.259,120.8462,121.1856,34266.0
2017-08-09 15:30:00,132.12,132.38,131.99,132.33,92313.0,121.204,121.4425,121.0847,121.3966,92313.0
2017-08-10 09:30:00,132.06,132.33,130.79,130.81,58948.0,121.1489,121.3966,119.9839,120.0022,58948.0
2017-08-10 10:00:00,130.88,131.33,130.78,130.92,32815.0,120.0664,120.4792,119.9747,120.1031,32815.0
2017-08-10 10:30:00,130.97,131.32,130.95,131.15,26078.0,120.149,120.4701,120.1306,120.3141,26078.0
2017-08-10 11:00:00,131.11,131.2,130.75,130.91,32734.0,120.2774,120.36,119.9472,120.0939,32734.0
2017-08-10 11:30:00,130.89,130.92,130.62,130.83,30261.0,120.0756,120.1031,119.8279,120.0205,30261.0
2017-08-10 12:00:00,130.78,130.94,130.58,130.78,29563.0,119.9747,120.1215,119.7912,119.9747,29563.0
2017-08-10 12:30:00,130.72,130.98,130.66,130.98,30401.0,119.9196,120.1582,119.8646,120.1582,30401.0
2017-08-10 13:00:00,130.98,131.14,130.83,131.02,16976.0,120.1582,120.3049,120.0205,120.1948,16976.0
2017-08-10 13:30:00,130.98,131.01,130.82,130.92,18629.0,120.1582,120.1857,120.0114,120.1031,18629.0
2017-08-10 14:00:00,130.9,130.93,130.64,130.86,35109.0,120.0848,120.1123,119.8462,120.0481,35109.0
2017-08-10 14:30:00,130.87,131.07,130.86,130.89,28796.0,120.0572,120.2407,120.0481,120.0756,28796.0
2017-08-10 15:00:00,130.93,130.98,130.32,130.38,48805.0,120.1123,120.1582,119.5527,119.6077,48805.0
2017-08-10 15:30:00,130.4,130.47,130.19,130.24,98740.0,119.6261,119.6903,119.4334,119.4793,98740.0
2017-08-11 09:30:00,130.72,130.72,130.11,130.37,45386.0,119.9196,119.9196,119.36,119.5986,45386.0
2017-08-11 10:00:00,130.37,130.52,130.32,130.5,21060.0,119.5986,119.7362,119.5527,119.7178,21060.0
2017-08-11 10:30:00,130.45,130.66,130.42,130.62,18685.0,119.6719,119.8646,119.6444,119.8279,18685.0
2017-08-11 11:00:00,130.63,130.88,130.6,130.65,28464.0,119.8371,120.0664,119.8095,119.8554,28464.0
2017-08-11 11:30:00,130.66,130.8,130.61,130.62,19640.0,119.8646,119.993,119.8187,119.8279,19640.0
2017-08-11 12:00:00,130.62,130.62,130.36,130.4,18803.0,119.8279,119.8279,119.5894,119.6261,18803.0
2017-08-11 12:30:00,130.37,130.41,130.25,130.32,16959.0,119.5986,119.6352,119.4885,119.5527,16959.0
2017-08-11 13:00:00,130.31,130.35,130.14,130.14,20427.0,119.5435,119.5802,119.3876,119.3876,20427.0
2017-08-11 13:30:00,130.16,130.23,130.08,130.12,24668.0,119.4059,119.4701,119.3325,119.3692,24668.0
2017-08-11 14:00:00,130.12,130.13,130.03,130.07,19567.0,119.3692,119.3784,119.2866,119.3233,19567.0
2017-08-11 14:30:00,130.05,130.07,129.74,129.8,33166.0,119.305,119.3233,119.0206,119.0756,33166.0
2017-08-11 15:00:00,129.84,130.04,129.84,129.93,46201.0,119.1123,119.2958,119.1123,119.1949,46201.0
2017-08-11 15:30:00,129.92,130.07,129.74,129.81,108432.0,119.1857,119.3233,119.0206,119.0848,108432.0
2017-08-14 09:30:00,130.43,130.92,130.0,130.79,35539.0,119.6536,120.1031,119.2591,119.9839,35539.0
2017-08-14 10:00:00,130.78,131.08,130.78,130.84,24877.0,119.9747,120.2499,119.9747,120.0297,24877.0
2017-08-14 10:30:00,130.87,131.11,130.78,131.08,16599.0,120.0572,120.2774,119.9747,120.2499,16599.0
2017-08-14 11:00:00,131.11,131.29,131.03,131.27,21692.0,120.2774,120.4425,120.204,120.4242,21692.0
2017-08-14 11:30:00,131.28,131.43,131.16,131.34,20622.0,120.4334,120.571,120.3233,120.4884,20622.0
2017-08-14 12:00:00,131.36,131.39,131.2,131.29,10730.0,120.5068,120.5343,120.36,120.4425,10730.0
2017-08-14 12:30:00,131.3,131.35,131.22,131.22,10092.0,120.4517,120.4976,120.3783,120.3783,10092.0
2017-08-14 13:00:00,131.22,131.3,131.15,131.21,10696.0,120.3783,120.4517,120.3141,120.3691,10696.0
2017-08-14 13:30:00,131.21,131.27,131.17,131.23,10212.0,120.3691,120.4242,120.3325,120.3875,10212.0
2017-08-14 14:00:00,131.22,131.25,131.05,131.13,21472.0,120.3783,120.4058,120.2224,120.2958,21472.0
2017-08-14 14:30:00,131.12,131.28,131.03,131.15,19324.0,120.2866,120.4334,120.204,120.3141,19324.0
2017-08-14 15:00:00,131.15,131.34,130.99,131.34,38963.0,120.3141,120.4884,120.1673,120.4884,38963.0
2017-08-14 15:30:00,131.32,131.46,131.27,131.46,135509.0,120.4701,120.5985,120.4242,120.5985,135509.0
2017-08-15 09:30:00,131.16,131.88,131.12,131.55,35232.0,120.3233,120.9838,120.2866,120.6811,35232.0
2017-08-15 10:00:00,131.64,131.75,131.35,131.59,31313.0,120.7636,120.8645,120.4976,120.7178,31313.0
2017-08-15 10:30:00,131.56,131.56,131.29,131.33,27572.0,120.6902,120.6902,120.4425,120.4792,27572.0
2017-08-15 11:00:00,131.34,131.39,131.24,131.37,30170.0,120.4884,120.5343,120.3967,120.5159,30170.0
2017-08-15 11:30:00,131.34,131.4,131.24,131.27,23026.0,120.4884,120.5435,120.3967,120.4242,23026.0
2017-08-15 12:00:00,131.25,131.38,131.25,131.32,14402.0,120.4058,120.5251,120.4058,120.4701,14402.0
2017-08-15 12:30:00,131.32,131.38,131.28,131.38,15366.0,120.4701,120.5251,120.4334,120.5251,15366.0
2017-08-15 13:00:00,131.36,131.39,131.08,131.26,26707.0,120.5068,120.5343,120.2499,120.415,26707.0
2017-08-15 13:30:00,131.24,131.31,130.97,131.12,22331.0,120.3967,120.4609,120.149,120.2866,22331.0
2017-08-15 14:00:00,131.14,131.24,131.09,131.16,31234.0,120.3049,120.3967,120.2591,120.3233,31234.0
2017-08-15 14:30:00,131.16,131.24,131.07,131.15,27182.0,120.3233,120.3967,120.2407,120.3141,27182.0
2017-08-15 15:00:00,131.13,131.49,131.1,131.49,52247.0,120.2958,120.626,120.2682,120.626,52247.0
2017-08-15 15:30:00,131.49,131.5,131.16,131.18,136509.0,120.626,120.6352,120.3233,120.3416,136509.0
2017-08-16 09:30:00,131.43,131.93,131.43,131.93,46839.0,120.571,121.0297,120.571,121.0297,46839.0
2017-08-16 10:00:00,131.89,131.96,131.76,131.9,25729.0,120.993,121.0572,120.8737,121.0021,25729.0
2017-08-16 10:30:00,131.91,132.14,131.91,132.09,45132.0,121.0113,121.2223,121.0113,121.1764,45132.0
2017-08-16 11:00:00,132.08,132.29,132.0,132.28,42730.0,121.1673,121.3599,121.0939,121.3507,42730.0
2017-08-16 11:30:00,132.29,132.51,132.22,132.25,31007.0,121.3599,121.5617,121.2957,121.3232,31007.0
2017-08-16 12:00:00,132.28,132.59,132.18,132.32,28846.0,121.3507,121.6351,121.259,121.3874,28846.0
2017-08-16 12:30:00,132.3,132.48,132.25,132.43,10654.0,121.3691,121.5342,121.3232,121.4884,10654.0
2017-08-16 13:00:00,132.49,132.53,132.24,132.39,14827.0,121.5434,121.5801,121.314,121.4517,14827.0
2017-08-16 13:30:00,132.42,132.66,132.35,132.65,15284.0,121.4792,121.6993,121.415,121.6902,15284.0
2017-08-16 14:00:00,132.59,132.73,132.48,132.54,27377.0,121.6351,121.7636,121.5342,121.5893,27377.0
2017-08-16 14:30:00,132.48,132.56,132.35,132.53,14662.0,121.5342,121.6076,121.415,121.5801,14662.0
2017-08-16 15:00:00,132.51,132.52,132.32,132.44,23585.0,121.5617,121.5709,121.3874,121.4975,23585.0
2017-08-16 15:30:00,132.44,132.5,132.18,132.4,89717.0,121.4975,121.5526,121.259,121.4608,89717.0
2017-08-17 09:30:00,131.51,132.16,131.51,131.74,38627.0,120.6444,121.2407,120.6444,120.8554,38627.0
2017-08-17 10:00:00,131.71,131.87,131.53,131.67,22062.0,120.8278,120.9746,120.6627,120.7911,22062.0
2017-08-17 10:30:00,131.63,131.91,131.55,131.66,17527.0,120.7544,121.0113,120.6811,120.782,17527.0
2017-08-17 11:00:00,131.71,131.9,131.56,131.58,21271.0,120.8278,121.0021,120.6902,120.7086,21271.0
2017-08-17 11:30:00,131.58,131.65,131.47,131.6,26201.0,120.7086,120.7728,120.6077,120.7269,26201.0
2017-08-17 12:00:00,131.6,131.6,131.29,131.42,22247.0,120.7269,120.7269,120.4425,120.5618,22247.0
2017-08-17 12:30:00,131.38,131.47,131.11,131.13,18727.0,120.5251,120.6077,120.2774,120.2958,18727.0
2017-08-17 13:00:00,131.17,131.3,131.04,131.09,16470.0,120.3325,120.4517,120.2132,120.2591,16470.0
2017-08-17 13:30:00,131.09,131.16,130.9,131.04,16864.0,120.2591,120.3233,120.0848,120.2132,16864.0
2017-08-17 14:00:00,131.04,131.11,130.91,131.09,27956.0,120.2132,120.2774,120.0939,120.2591,27956.0
2017-08-17 14:30:00,131.1,131.12,130.9,131.09,36585.0,120.2682,120.2866,120.0848,120.2591,36585.0
2017-08-17 15:00:00,131.08,131.15,130.66,130.66,51160.0,120.2499,120.3141,119.8646,119.8646,51160.0
2017-08-17 15:30:00,130.67,130.71,130.22,130.26,127967.0,119.8738,119.9105,119.4609,119.4976,127967.0
2017-08-18 09:30:00,130.35,130.48,129.73,130.0,91018.0,119.5802,119.6995,119.0114,119.2591,91018.0
2017-08-18 10:00:00,130.04,130.35,129.97,130.15,20783.0,119.2958,119.5802,119.2316,119.3967,20783.0
2017-08-18 10:30:00,130.14,130.28,130.08,130.22,21663.0,119.3876,119.516,119.3325,119.4609,21663.0
2017-08-18 11:00:00,130.23,130.56,130.15,130.52,29714.0,119.4701,119.7729,119.3967,119.7362,29714.0
2017-08-18 11:30:00,130.46,130.53,130.34,130.47,13918.0,119.6811,119.7453,119.571,119.6903,13918.0
2017-08-18 12:00:00,130.49,130.5,130.26,130.39,13517.0,119.7086,119.7178,119.4976,119.6169,13517.0
2017-08-18 12:30:00,130.41,130.65,130.38,130.51,11365.0,119.6352,119.8554,119.6077,119.727,11365.0
2017-08-18 13:00:00,130.48,130.62,130.41,130.43,13371.0,119.6995,119.8279,119.6352,119.6536,13371.0
2017-08-18 13:30:00,130.41,130.46,130.16,130.16,22565.0,119.6352,119.6811,119.4059,119.4059,22565.0
2017-08-18 14:00:00,130.15,130.32,130.1,130.22,34465.0,119.3967,119.5527,119.3509,119.4609,34465.0
2017-08-18 14:30:00,130.23,130.4,130.22,130.37,17923.0,119.4701,119.6261,119.4609,119.5986,17923.0
2017-08-18 15:00:00,130.39,130.45,130.19,130.33,29885.0,119.6169,119.6719,119.4334,119.5619,29885.0
2017-08-18 15:30:00,130.34,130.44,130.09,130.1,96207.0,119.571,119.6628,119.3417,119.3509,96207.0
2017-08-21 09:30:00,130.16,130.47,129.76,129.99,19895.0,119.4059,119.6903,119.039,119.2499,19895.0
2017-08-21 10:00:00,129.96,130.17,129.63,130.04,20504.0,119.2224,119.4151,118.9197,119.2958,20504.0
2017-08-21 10:30:00,130.06,130.42,130.06,130.35,16560.0,119.3142,119.6444,119.3142,119.5802,16560.0
2017-08-21 11:00:00,130.41,130.54,130.33,130.42,10848.0,119.6352,119.7545,119.5619,119.6444,10848.0
2017-08-21 11:30:00,130.36,130.46,130.28,130.34,8248.0,119.5894,119.6811,119.516,119.571,8248.0
2017-08-21 12:00:00,130.38,130.64,130.38,130.64,12277.0,119.6077,119.8462,119.6077,119.8462,12277.0
2017-08-21 12:30:00,130.66,130.68,130.51,130.56,13165.0,119.8646,119.8829,119.727,119.7729,13165.0
2017-08-21 13:00:00,130.57,130.65,130.56,130.64,10016.0,119.782,119.8554,119.7729,119.8462,10016.0
2017-08-21 13:30:00,130.68,130.74,130.59,130.59,10771.0,119.8829,119.938,119.8004,119.8004,10771.0
2017-08-21 14:00:00,130.64,130.68,130.44,130.44,19913.0,119.8462,119.8829,119.6628,119.6628,19913.0
2017-08-21 14:30:00,130.5,130.7,130.41,130.59,24145.0,119.7178,119.9013,119.6352,119.8004,24145.0
2017-08-21 15:00:00,130.57,130.68,130.45,130.6,27144.0,119.782,119.8829,119.6719,119.8095,27144.0
2017-08-21 15:30:00,130.63,130.72,130.39,130.41,94622.0,119.8371,119.9196,119.6169,119.6352,94622.0
2017-08-22 09:30:00,130.63,131.27,130.41,131.11,46141.0,119.8371,120.4242,119.6352,120.2774,46141.0
2017-08-22 10:00:00,131.19,131.38,131.11,131.3,18062.0,120.3508,120.5251,120.2774,120.4517,18062.0
2017-08-22 10:30:00,131.41,131.51,131.15,131.2,14911.0,120.5526,120.6444,120.3141,120.36,14911.0
2017-08-22 11:00:00,131.16,131.24,131.04,131.17,10567.0,120.3233,120.3967,120.2132,120.3325,10567.0
2017-08-22 11:30:00,131.19,131.45,131.12,131.3,10310.0,120.3508,120.5893,120.2866,120.4517,10310.0
2017-08-22 12:00:00,131.29,131.29,131.03,131.24,15866.0,120.4425,120.4425,120.204,120.3967,15866.0
2017-08-22 12:30:00,131.26,131.29,131.17,131.25,9535.0,120.415,120.4425,120.3325,120.4058,9535.0
2017-08-22 13:00:00,131.21,131.4,131.17,131.39,13004.0,120.3691,120.5435,120.3325,120.5343,13004.0
2017-08-22 13:30:00,131.38,131.41,131.21,131.35,18101.0,120.5251,120.5526,120.3691,120.4976,18101.0
2017-08-22 14:00:00,131.35,131.55,131.32,131.5,18453.0,120.4976,120.6811,120.4701,120.6352,18453.0
2017-08-22 14:30:00,131.5,131.61,131.42,131.54,18339.0,120.6352,120.7361,120.5618,120.6719,18339.0
2017-08-22 15:00:00,131.55,131.64,131.49,131.6,17260.0,120.6811,120.7636,120.626,120.7269,17260.0
2017-08-22 15:30:00,131.61,131.62,131.43,131.48,71516.0,120.7361,120.7453,120.571,120.6168,71516.0
2017-08-23 09:30:00,131.2,131.37,130.74,130.94,33177.0,120.36,120.5159,119.938,120.1215,33177.0
2017-08-23 10:00:00,130.99,131.2,130.95,131.0,15578.0,120.1673,120.36,120.1306,120.1765,15578.0
2017-08-23 10:30:00,131.06,131.14,130.87,131.01,11542.0,120.2315,120.3049,120.0572,120.1857,11542.0
2017-08-23 11:00:00,131.04,131.07,130.85,130.98,10059.0,120.2132,120.2407,120.0389,120.1582,10059.0
2017-08-23 11:30:00,130.96,131.04,130.91,130.99,11494.0,120.1398,120.2132,120.0939,120.1673,11494.0
2017-08-23 12:00:00,130.98,131.18,130.97,131.1,13687.0,120.1582,120.3416,120.149,120.2682,13687.0
2017-08-23 12:30:00,131.11,131.15,130.86,130.91,12523.0,120.2774,120.3141,120.0481,120.0939,12523.0
2017-08-23 13:00:00,130.92,130.92,130.78,130.78,15557.0,120.1031,120.1031,119.9747,119.9747,15557.0
2017-08-23 13:30:00,130.77,130.79,130.66,130.68,14954.0,119.9655,119.9839,119.8646,119.8829,14954.0
2017-08-23 14:00:00,130.7,130.84,130.64,130.76,20321.0,119.9013,120.0297,119.8462,119.9563,20321.0
2017-08-23 14:30:00,130.8,130.94,130.8,130.92,18832.0,119.993,120.1215,119.993,120.1031,18832.0
2017-08-23 15:00:00,130.93,131.07,130.89,131.02,28627.0,120.1123,120.2407,120.0756,120.1948,28627.0
2017-08-23 15:30:00,131.01,131.02,130.72,130.77,91181.0,120.1857,120.1948,119.9196,119.9655,91181.0
2017-08-24 09:30:00,130.78,131.27,130.57,130.57,20710.0,119.9747,120.4242,119.782,119.782,20710.0
2017-08-24 10:00:00,130.63,130.83,130.53,130.71,11518.0,119.8371,120.0205,119.7453,119.9105,11518.0
2017-08-24 10:30:00,130.71,130.71,130.38,130.57,20904.0,119.9105,119.9105,119.6077,119.782,20904.0
2017-08-24 11:00:00,130.6,130.66,130.06,130.22,44067.0,119.8095,119.8646,119.3142,119.4609,44067.0
2017-08-24 11:30:00,130.24,130.31,130.01,130.08,54990.0,119.4793,119.5435,119.2683,119.3325,54990.0
2017-08-24 12:00:00,130.09,130.16,130.02,130.1,65014.0,119.3417,119.4059,119.2775,119.3509,65014.0
2017-08-24 12:30:00,130.13,130.38,130.09,130.25,20178.0,119.3784,119.6077,119.3417,119.4885,20178.0
2017-08-24 13:00:00,130.25,130.57,130.25,130.49,15283.0,119.4885,119.782,119.4885,119.7086,15283.0
2017-08-24 13:30:00,130.5,130.5,130.32,130.36,22678.0,119.7178,119.7178,119.5527,119.5894,22678.0
2017-08-24 14:00:00,130.37,130.52,130.26,130.35,42518.0,119.5986,119.7362,119.4976,119.5802,42518.0
2017-08-24 14:30:00,130.37,130.39,130.28,130.34,19001.0,119.5986,119.6169,119.516,119.571,19001.0
2017-08-24 15:00:00,130.34,130.61,130.27,130.51,39531.0,119.571,119.8187,119.5068,119.727,39531.0
2017-08-24 15:30:00,130.51,130.61,130.28,130.35,113863.0,119.727,119.8187,119.516,119.5802,113863.0
2017-08-25 09:30:00,131.09,131.53,130.76,131.16,38438.0,120.2591,120.6627,119.9563,120.3233,38438.0
2017-08-25 10:00:00,131.1,131.36,130.84,130.93,19720.0,120.2682,120.5068,120.0297,120.1123,19720.0
2017-08-25 10:30:00,131.0,131.2,130.96,131.16,17894.0,120.1765,120.36,120.1398,120.3233,17894.0
2017-08-25 11:00:00,131.1,131.1,130.83,130.91,12720.0,120.2682,120.2682,120.0205,120.0939,12720.0
2017-08-25 11:30:00,130.94,131.03,130.88,130.99,16546.0,120.1215,120.204,120.0664,120.1673,16546.0
2017-08-25 12:00:00,130.93,131.15,130.93,131.03,10702.0,120.1123,120.3141,120.1123,120.204,10702.0
2017-08-25 12:30:00,131.05,131.24,131.05,131.22,11076.0,120.2224,120.3967,120.2224,120.3783,11076.0
2017-08-25 13:00:00,131.25,131.3,131.2,131.26,9363.0,120.4058,120.4517,120.36,120.415,9363.0
2017-08-25 13:30:00,131.29,131.41,131.19,131.21,15431.0,120.4425,120.5526,120.3508,120.3691,15431.0
2017-08-25 14:00:00,131.22,131.36,131.15,131.25,35736.0,120.3783,120.5068,120.3141,120.4058,35736.0
2017-08-25 14:30:00,131.24,131.33,131.16,131.29,12469.0,120.3967,120.4792,120.3233,120.4425,12469.0
2017-08-25 15:00:00,131.3,131.4,131.19,131.37,24153.0,120.4517,120.5435,120.3508,120.5159,24153.0
2017-08-25 15:30:00,131.38,131.38,131.02,131.09,66651.0,120.5251,120.5251,120.1948,120.2591,66651.0
2017-08-28 09:30:00,131.01,131.32,130.78,131.04,25006.0,120.1857,120.4701,119.9747,120.2132,25006.0
2017-08-28 10:00:00,131.05,131.08,130.51,130.53,27276.0,120.2224,120.2499,119.727,119.7453,27276.0
2017-08-28 10:30:00,130.55,130.78,130.51,130.65,18342.0,119.7637,119.9747,119.727,119.8554,18342.0
2017-08-28 11:00:00,130.66,130.81,130.62,130.69,19450.0,119.8646,120.0022,119.8279,119.8921,19450.0
2017-08-28 11:30:00,130.69,130.77,130.57,130.74,10544.0,119.8921,119.9655,119.782,119.938,10544.0
2017-08-28 12:00:00,130.74,130.79,130.59,130.61,15409.0,119.938,119.9839,119.8004,119.8187,15409.0
2017-08-28 12:30:00,130.59,130.76,130.56,130.73,14156.0,119.8004,119.9563,119.7729,119.9288,14156.0
2017-08-28 13:00:00,130.73,130.8,130.66,130.67,7904.0,119.9288,119.993,119.8646,119.8738,7904.0
2017-08-28 13:30:00,130.68,130.88,130.64,130.78,60024.0,119.8829,120.0664,119.8462,119.9747,60024.0
2017-08-28 14:00:00,130.8,131.11,130.75,131.11,80035.0,119.993,120.2774,119.9472,120.2774,80035.0
2017-08-28 14:30:00,131.1,131.39,131.09,131.24,68699.0,120.2682,120.5343,120.2591,120.3967,68699.0
2017-08-28 15:00:00,131.2,131.49,131.2,131.35,77189.0,120.36,120.626,120.36,120.4976,77189.0
2017-08-28 15:30:00,131.38,131.52,131.25,131.43,127764.0,120.5251,120.6535,120.4058,120.571,127764.0
2017-08-29 09:30:00,130.97,130.99,130.53,130.86,30944.0,120.149,120.1673,119.7453,120.0481,30944.0
2017-08-29 10:00:00,130.74,130.84,130.6,130.63,20087.0,119.938,120.0297,119.8095,119.8371,20087.0
2017-08-29 10:30:00,130.64,130.78,130.58,130.63,20243.0,119.8462,119.9747,119.7912,119.8371,20243.0
2017-08-29 11:00:00,130.63,130.74,130.47,130.68,23755.0,119.8371,119.938,119.6903,119.8829,23755.0
2017-08-29 11:30:00,130.65,130.79,130.55,130.63,17996.0,119.8554,119.9839,119.7637,119.8371,17996.0
2017-08-29 12:00:00,130.59,130.69,130.53,130.63,21850.0,119.8004,119.8921,119.7453,119.8371,21850.0
2017-08-29 12:30:00,130.64,130.74,130.6,130.7,13452.0,119.8462,119.938,119.8095,119.9013,13452.0
2017-08-29 13:00:00,130.65,130.72,130.53,130.63,18762.0,119.8554,119.9196,119.7453,119.8371,18762.0
2017-08-29 13:30:00,130.66,130.7,130.52,130.66,24970.0,119.8646,119.9013,119.7362,119.8646,24970.0
2017-08-29 14:00:00,130.65,130.75,130.6,130.74,38786.0,119.8554,119.9472,119.8095,119.938,38786.0
2017-08-29 14:30:00,130.7,130.96,130.66,130.94,21755.0,119.9013,120.1398,119.8646,120.1215,21755.0
2017-08-29 15:00:00,130.93,131.02,130.88,130.93,25037.0,120.1123,120.1948,120.0664,120.1123,25037.0
2017-08-29 15:30:00,130.92,131.0,130.87,130.92,54617.0,120.1031,120.1765,120.0572,120.1031,54617.0
2017-08-30 09:30:00,130.87,130.97,130.49,130.56,49045.0,120.0572,120.149,119.7086,119.7729,49045.0
2017-08-30 10:00:00,130.56,130.74,130.46,130.66,19694.0,119.7729,119.938,119.6811,119.8646,19694.0
2017-08-30 10:30:00,130.66,130.97,130.55,130.97,19835.0,119.8646,120.149,119.7637,120.149,19835.0
2017-08-30 11:00:00,130.96,130.96,130.66,130.73,13238.0,120.1398,120.1398,119.8646,119.9288,13238.0
2017-08-30 11:30:00,130.77,130.83,130.65,130.81,21014.0,119.9655,120.0205,119.8554,120.0022,21014.0
2017-08-30 12:00:00,130.79,130.88,130.77,130.87,6446.0,119.9839,120.0664,119.9655,120.0572,6446.0
2017-08-30 12:30:00,130.86,130.87,130.79,130.85,11617.0,120.0481,120.0572,119.9839,120.0389,11617.0
2017-08-30 13:00:00,130.84,130.88,130.78,130.88,15137.0,120.0297,120.0664,119.9747,120.0664,15137.0
2017-08-30 13:30:00,130.89,130.89,130.73,130.81,28045.0,120.0756,120.0756,119.9288,120.0022,28045.0
2017-08-30 14:00:00,130.78,130.92,130.77,130.9,21799.0,119.9747,120.1031,119.9655,120.0848,21799.0
2017-08-30 14:30:00,130.91,131.04,130.87,130.92,32872.0,120.0939,120.2132,120.0572,120.1031,32872.0
2017-08-30 15:00:00,130.89,130.96,130.68,130.78,26537.0,120.0756,120.1398,119.8829,119.9747,26537.0
2017-08-30 15:30:00,130.77,130.99,130.73,130.98,103402.0,119.9655,120.1673,119.9288,120.1582,103402.0
2017-08-31 09:30:00,131.58,131.95,131.35,131.89,43132.0,120.7086,121.048,120.4976,120.993,43132.0
2017-08-31 10:00:00,131.91,132.42,131.88,132.13,110947.0,121.0113,121.4792,120.9838,121.2131,110947.0
2017-08-31 10:30:00,132.11,132.13,131.81,132.03,30404.0,121.1948,121.2131,120.9196,121.1214,30404.0
2017-08-31 11:00:00,132.07,132.76,132.0,132.72,53048.0,121.1581,121.7911,121.0939,121.7544,53048.0
2017-08-31 11:30:00,132.69,132.75,132.4,132.57,40279.0,121.7269,121.7819,121.4608,121.6168,40279.0
2017-08-31 12:00:00,132.6,132.82,132.46,132.81,27346.0,121.6443,121.8461,121.5159,121.837,27346.0
2017-08-31 12:30:00,132.8,132.88,132.74,132.77,33397.0,121.8278,121.9012,121.7727,121.8003,33397.0
2017-08-31 13:00:00,132.76,132.99,132.72,132.93,23217.0,121.7911,122.0021,121.7544,121.947,23217.0
2017-08-31 13:30:00,132.94,132.96,132.79,132.91,25451.0,121.9562,121.9746,121.8186,121.9287,25451.0
2017-08-31 14:00:00,132.93,132.99,132.85,132.96,44717.0,121.947,122.0021,121.8736,121.9746,44717.0
2017-08-31 14:30:00,132.94,133.18,132.93,133.16,37405.0,121.9562,122.1764,121.947,122.158,37405.0
2017-08-31 15:00:00,133.17,133.31,133.07,133.25,57719.0,122.1672,122.2956,122.0755,122.2406,57719.0
2017-08-31 15:30:00,133.26,133.46,133.23,133.26,209617.0,122.2498,122.4332,122.2223,122.2498,209617.0
2017-09-01 09:30:00,133.4,133.68,132.62,132.64,89263.0,122.3782,122.6351,121.6627,121.681,89263.0
2017-09-01 10:00:00,132.64,132.77,132.61,132.69,29752.0,121.681,121.8003,121.6535,121.7269,29752.0
2017-09-01 10:30:00,132.7,132.7,132.31,132.36,25280.0,121.736,121.736,121.3783,121.4241,25280.0
2017-09-01 11:00:00,132.36,132.47,131.98,131.98,34195.0,121.4241,121.525,121.0755,121.0755,34195.0
2017-09-01 11:30:00,132.01,132.67,131.98,132.49,35676.0,121.1031,121.7085,121.0755,121.5434,35676.0
2017-09-01 12:00:00,132.48,132.68,132.46,132.59,19577.0,121.5342,121.7177,121.5159,121.6351,19577.0
2017-09-01 12:30:00,132.57,132.57,132.38,132.44,13130.0,121.6168,121.6168,121.4425,121.4975,13130.0
2017-09-01 13:00:00,132.44,132.5,132.39,132.39,11954.0,121.4975,121.5526,121.4517,121.4517,11954.0
2017-09-01 13:30:00,132.41,132.64,132.4,132.53,19001.0,121.47,121.681,121.4608,121.5801,19001.0
2017-09-01 14:00:00,132.55,132.85,132.51,132.55,37741.0,121.5984,121.8736,121.5617,121.5984,37741.0
2017-09-01 14:30:00,132.55,132.77,132.51,132.77,22640.0,121.5984,121.8003,121.5617,121.8003,22640.0
2017-09-01 15:00:00,132.77,132.91,132.75,132.9,37175.0,121.8003,121.9287,121.7819,121.9195,37175.0
2017-09-01 15:30:00,132.9,133.01,132.74,132.8,101176.0,121.9195,122.0204,121.7727,121.8278,101176.0
2017-09-05 09:30:00,132.92,133.39,132.67,133.12,51648.0,121.9379,122.369,121.7085,122.1213,51648.0
2017-09-05 10:00:00,133.09,133.33,133.06,133.11,16400.0,122.0938,122.314,122.0663,122.1122,16400.0
2017-09-05 10:30:00,133.1,133.29,133.03,133.18,18201.0,122.103,122.2773,122.0388,122.1764,18201.0
2017-09-05 11:00:00,133.17,133.19,133.01,133.06,16178.0,122.1672,122.1856,122.0204,122.0663,16178.0
2017-09-05 11:30:00,133.07,133.21,132.87,132.87,20447.0,122.0755,122.2039,121.892,121.892,20447.0
2017-09-05 12:00:00,132.88,132.88,132.39,132.63,23092.0,121.9012,121.9012,121.4517,121.6718,23092.0
2017-09-05 12:30:00,132.6,132.6,132.37,132.54,16607.0,121.6443,121.6443,121.4333,121.5893,16607.0
2017-09-05 13:00:00,132.52,132.52,132.33,132.39,19487.0,121.5709,121.5709,121.3966,121.4517,19487.0
2017-09-05 13:30:00,132.4,132.69,132.2,132.68,37140.0,121.4608,121.7269,121.2774,121.7177,37140.0
2017-09-05 14:00:00,132.68,132.82,132.59,132.81,32390.0,121.7177,121.8461,121.6351,121.837,32390.0
2017-09-05 14:30:00,132.79,132.81,132.59,132.71,32983.0,121.8186,121.837,121.6351,121.7452,32983.0
2017-09-05 15:00:00,132.71,132.96,132.62,132.95,50900.0,121.7452,121.9746,121.6627,121.9654,50900.0
2017-09-05 15:30:00,132.97,133.31,132.79,133.23,240892.0,121.9837,122.2956,121.8186,122.2223,240892.0
2017-09-06 09:30:00,132.86,134.28,130.05,130.27,137286.0,121.8828,123.1855,119.305,119.5068,137286.0
2017-09-06 10:00:00,130.26,130.85,130.23,130.54,231468.0,119.4976,120.0389,119.4701,119.7545,231468.0
2017-09-06 10:30:00,130.55,130.59,130.25,130.33,155279.0,119.7637,119.8004,119.4885,119.5619,155279.0
2017-09-06 11:00:00,130.32,130.32,130.11,130.24,76687.0,119.5527,119.5527,119.36,119.4793,76687.0
2017-09-06 11:30:00,130.2,130.26,129.98,130.17,95064.0,119.4426,119.4976,119.2408,119.4151,95064.0
2017-09-06 12:00:00,130.17,130.19,129.98,130.03,61421.0,119.4151,119.4334,119.2408,119.2866,61421.0
2017-09-06 12:30:00,130.05,130.33,129.97,130.31,56063.0,119.305,119.5619,119.2316,119.5435,56063.0
2017-09-06 13:00:00,130.3,130.59,130.25,130.59,97476.0,119.5343,119.8004,119.4885,119.8004,97476.0
2017-09-06 13:30:00,130.55,130.86,130.33,130.58,82689.0,119.7637,120.0481,119.5619,119.7912,82689.0
2017-09-06 14:00:00,130.56,130.8,130.53,130.78,68386.0,119.7729,119.993,119.7453,119.9747,68386.0
2017-09-06 14:30:00,130.78,131.15,130.62,131.02,143414.0,119.9747,120.3141,119.8279,120.1948,143414.0
2017-09-06 15:00:00,131.01,131.01,130.79,130.81,91069.0,120.1857,120.1857,119.9839,120.0022,91069.0
2017-09-06 15:30:00,130.83,131.0,130.75,130.88,275661.0,120.0205,120.1765,119.9472,120.0664,275661.0
2017-09-07 09:30:00,131.1,131.29,130.52,130.75,68306.0,120.2682,120.4425,119.7362,119.9472,68306.0
2017-09-07 10:00:00,130.76,131.04,130.67,130.97,57955.0,119.9563,120.2132,119.8738,120.149,57955.0
2017-09-07 10:30:00,130.97,131.12,130.82,130.97,44942.0,120.149,120.2866,120.0114,120.149,44942.0
2017-09-07 11:00:00,130.96,131.04,130.76,130.86,68164.0,120.1398,120.2132,119.9563,120.0481,68164.0
2017-09-07 11:30:00,130.9,130.95,130.72,130.95,47813.0,120.0848,120.1306,119.9196,120.1306,47813.0
2017-09-07 12:00:00,130.95,131.2,130.92,130.93,52186.0,120.1306,120.36,120.1031,120.1123,52186.0
2017-09-07 12:30:00,130.94,131.29,130.93,131.16,42477.0,120.1215,120.4425,120.1123,120.3233,42477.0
2017-09-07 13:00:00,131.14,131.29,131.02,131.15,29776.0,120.3049,120.4425,120.1948,120.3141,29776.0
2017-09-07 13:30:00,131.16,131.19,131.05,131.09,37854.0,120.3233,120.3508,120.2224,120.2591,37854.0
2017-09-07 14:00:00,131.11,131.48,131.09,131.39,42106.0,120.2774,120.6168,120.2591,120.5343,42106.0
2017-09-07 14:30:00,131.39,131.51,131.34,131.4,51536.0,120.5343,120.6444,120.4884,120.5435,51536.0
2017-09-07 15:00:00,131.44,131.48,131.27,131.43,65091.0,120.5801,120.6168,120.4242,120.571,65091.0
2017-09-07 15:30:00,131.43,131.62,131.38,131.51,144684.0,120.571,120.7453,120.5251,120.6444,144684.0
2017-09-08 09:30:00,131.14,131.37,130.48,130.65,75414.0,120.3049,120.5159,119.6995,119.8554,75414.0
2017-09-08 10:00:00,130.62,130.88,130.6,130.81,23271.0,119.8279,120.0664,119.8095,120.0022,23271.0
2017-09-08 10:30:00,130.8,131.15,130.78,131.12,32654.0,119.993,120.3141,119.9747,120.2866,32654.0
2017-09-08 11:00:00,131.15,131.2,131.08,131.14,9106.0,120.3141,120.36,120.2499,120.3049,9106.0
2017-09-08 11:30:00,131.18,131.19,131.09,131.1,25099.0,120.3416,120.3508,120.2591,120.2682,25099.0
2017-09-08 12:00:00,131.09,131.13,130.92,130.95,18614.0,120.2591,120.2958,120.1031,120.1306,18614.0
2017-09-08 12:30:00,130.99,131.16,130.95,131.14,31883.0,120.1673,120.3233,120.1306,120.3049,31883.0
2017-09-08 13:00:00,131.12,131.31,131.05,131.07,21323.0,120.2866,120.4609,120.2224,120.2407,21323.0
2017-09-08 13:30:00,131.09,131.12,130.9,130.98,21971.0,120.2591,120.2866,120.0848,120.1582,21971.0
2017-09-08 14:00:00,131.0,131.03,130.85,130.92,26073.0,120.1765,120.204,120.0389,120.1031,26073.0
2017-09-08 14:30:00,130.93,131.06,130.9,130.99,35776.0,120.1123,120.2315,120.0848,120.1673,35776.0
2017-09-08 15:00:00,130.98,131.06,130.88,130.97,56724.0,120.1582,120.2315,120.0664,120.149,56724.0
2017-09-08 15:30:00,130.96,131.13,130.89,131.1,115811.0,120.1398,120.2958,120.0756,120.2682,115811.0
2017-09-11 09:30:00,131.49,131.49,130.76,130.8,83409.0,120.626,120.626,119.9563,119.993,83409.0
2017-09-11 10:00:00,130.81,130.81,129.58,130.09,137369.0,120.0022,120.0022,118.8738,119.3417,137369.0
2017-09-11 10:30:00,130.07,130.32,130.01,130.28,121012.0,119.3233,119.5527,119.2683,119.516,121012.0
2017-09-11 11:00:00,130.27,130.6,130.24,130.41,84545.0,119.5068,119.8095,119.4793,119.6352,84545.0
2017-09-11 11:30:00,130.46,130.54,130.2,130.25,78132.0,119.6811,119.7545,119.4426,119.4885,78132.0
2017-09-11 12:00:00,130.25,130.62,130.19,130.57,67475.0,119.4885,119.8279,119.4334,119.782,67475.0
2017-09-11 12:30:00,130.58,130.76,130.45,130.57,63506.0,119.7912,119.9563,119.6719,119.782,63506.0
2017-09-11 13:00:00,130.57,130.61,130.22,130.24,56466.0,119.782,119.8187,119.4609,119.4793,56466.0
2017-09-11 13:30:00,130.27,130.34,130.17,130.2,54404.0,119.5068,119.571,119.4151,119.4426,54404.0
2017-09-11 14:00:00,130.21,130.24,129.86,129.9,64671.0,119.4518,119.4793,119.1307,119.1674,64671.0
2017-09-11 14:30:00,129.89,130.29,129.86,129.92,112740.0,119.1582,119.5252,119.1307,119.1857,112740.0
2017-09-11 15:00:00,129.92,129.95,129.68,129.75,114086.0,119.1857,119.2133,118.9656,119.0298,114086.0
2017-09-11 15:30:00,129.75,129.88,129.68,129.82,245054.0,119.0298,119.149,118.9656,119.094,245054.0
2017-09-12 09:30:00,129.82,130.3,129.53,129.66,109283.0,119.094,119.5343,118.828,118.9472,109283.0
2017-09-12 10:00:00,129.66,130.38,129.55,130.0,91735.0,118.9472,119.6077,118.8463,119.2591,91735.0
2017-09-12 10:30:00,129.93,130.14,129.82,129.95,49276.0,119.1949,119.3876,119.094,119.2133,49276.0
2017-09-12 11:00:00,129.94,130.04,129.7,129.75,45267.0,119.2041,119.2958,118.9839,119.0298,45267.0
2017-09-12 11:30:00,129.75,130.01,129.7,129.95,53626.0,119.0298,119.2683,118.9839,119.2133,53626.0
2017-09-12 12:00:00,129.99,130.05,129.86,129.89,46172.0,119.2499,119.305,119.1307,119.1582,46172.0
2017-09-12 12:30:00,129.91,129.96,129.61,129.65,30722.0,119.1766,119.2224,118.9013,118.938,30722.0
2017-09-12 13:00:00,129.66,129.71,129.2,129.32,34829.0,118.9472,118.9931,118.5252,118.6353,34829.0
2017-09-12 13:30:00,129.3,129.72,129.28,129.62,42270.0,118.617,119.0023,118.5986,118.9105,42270.0
2017-09-12 14:00:00,129.62,129.74,129.51,129.72,62944.0,118.9105,119.0206,118.8096,119.0023,62944.0
2017-09-12 14:30:00,129.71,129.79,129.62,129.73,41977.0,118.9931,119.0665,118.9105,119.0114,41977.0
2017-09-12 15:00:00,129.74,129.85,129.6,129.79,88294.0,119.0206,119.1215,118.8922,119.0665,88294.0
2017-09-12 15:30:00,129.79,130.02,129.78,130.0,157043.0,119.0665,119.2775,119.0573,119.2591,157043.0
2017-09-13 09:30:00,129.73,129.91,129.42,129.64,96453.0,119.0114,119.1766,118.727,118.9289,96453.0
2017-09-13 10:00:00,129.65,129.71,129.24,129.53,37652.0,118.938,118.9931,118.5619,118.828,37652.0
2017-09-13 10:30:00,129.53,129.62,129.44,129.47,30656.0,118.828,118.9105,118.7454,118.7729,30656.0
2017-09-13 11:00:00,129.48,129.88,129.45,129.8,24484.0,118.7821,119.149,118.7546,119.0756,24484.0
2017-09-13 11:30:00,129.79,129.79,129.55,129.69,25916.0,119.0665,119.0665,118.8463,118.9747,25916.0
2017-09-13 12:00:00,129.7,129.73,129.38,129.38,17453.0,118.9839,119.0114,118.6903,118.6903,17453.0
2017-09-13 12:30:00,129.43,129.61,129.39,129.42,19802.0,118.7362,118.9013,118.6995,118.727,19802.0
2017-09-13 13:00:00,129.44,129.6,129.41,129.5,20368.0,118.7454,118.8922,118.7179,118.8004,20368.0
2017-09-13 13:30:00,129.49,129.67,129.46,129.53,17843.0,118.7913,118.9564,118.7637,118.828,17843.0
2017-09-13 14:00:00,129.54,129.7,129.47,129.61,33651.0,118.8371,118.9839,118.7729,118.9013,33651.0
2017-09-13 14:30:00,129.63,129.69,129.57,129.58,21709.0,118.9197,118.9747,118.8646,118.8738,21709.0
2017-09-13 15:00:00,129.6,129.63,129.41,129.49,42738.0,118.8922,118.9197,118.7179,118.7913,42738.0
2017-09-13 15:30:00,129.49,129.56,129.36,129.42,110564.0,118.7913,118.8555,118.672,118.727,110564.0
2017-09-14 09:30:00,129.32,129.74,129.21,129.74,35611.0,118.6353,119.0206,118.5344,119.0206,35611.0
2017-09-14 10:00:00,129.75,130.27,129.62,130.02,52149.0,119.0298,119.5068,118.9105,119.2775,52149.0
2017-09-14 10:30:00,130.04,130.18,129.86,130.03,30585.0,119.2958,119.4243,119.1307,119.2866,30585.0
2017-09-14 11:00:00,130.01,130.17,129.8,130.08,31080.0,119.2683,119.4151,119.0756,119.3325,31080.0
2017-09-14 11:30:00,130.08,130.31,130.0,130.29,42488.0,119.3325,119.5435,119.2591,119.5252,42488.0
2017-09-14 12:00:00,130.29,130.6,130.29,130.58,32073.0,119.5252,119.8095,119.5252,119.7912,32073.0
2017-09-14 12:30:00,130.6,130.65,130.48,130.6,23486.0,119.8095,119.8554,119.6995,119.8095,23486.0
2017-09-14 13:00:00,130.61,130.76,130.49,130.64,28828.0,119.8187,119.9563,119.7086,119.8462,28828.0
2017-09-14 13:30:00,130.65,130.72,130.5,130.72,32140.0,119.8554,119.9196,119.7178,119.9196,32140.0
2017-09-14 14:00:00,130.69,130.76,130.6,130.72,35355.0,119.8921,119.9563,119.8095,119.9196,35355.0
2017-09-14 14:30:00,130.72,131.0,130.72,130.91,61689.0,119.9196,120.1765,119.9196,120.0939,61689.0
2017-09-14 15:00:00,130.9,130.9,130.6,130.85,71584.0,120.0848,120.0848,119.8095,120.0389,71584.0
2017-09-14 15:30:00,130.83,131.03,130.75,130.97,197488.0,120.0205,120.204,119.9472,120.149,197488.0
2017-09-15 09:30:00,131.03,131.49,130.56,130.6,316400.0,120.204,120.626,119.7729,119.8095,316400.0
2017-09-15 10:00:00,130.61,130.9,130.54,130.68,38374.0,119.8187,120.0848,119.7545,119.8829,38374.0
2017-09-15 10:30:00,130.71,130.9,130.55,130.82,26484.0,119.9105,120.0848,119.7637,120.0114,26484.0
2017-09-15 11:00:00,130.83,131.05,130.78,130.86,37198.0,120.0205,120.2224,119.9747,120.0481,37198.0
2017-09-15 11:30:00,130.87,130.94,130.76,130.9,26025.0,120.0572,120.1215,119.9563,120.0848,26025.0
2017-09-15 12:00:00,130.9,130.99,130.79,130.81,24629.0,120.0848,120.1673,119.9839,120.0022,24629.0
2017-09-15 12:30:00,130.82,130.87,130.72,130.84,16529.0,120.0114,120.0572,119.9196,120.0297,16529.0
2017-09-15 13:00:00,130.81,130.87,130.75,130.79,11999.0,120.0022,120.0572,119.9472,119.9839,11999.0
2017-09-15 13:30:00,130.77,130.89,130.73,130.79,20920.0,119.9655,120.0756,119.9288,119.9839,20920.0
2017-09-15 14:00:00,130.83,130.84,130.68,130.78,17357.0,120.0205,120.0297,119.8829,119.9747,17357.0
2017-09-15 14:30:00,130.77,130.9,130.73,130.82,21763.0,119.9655,120.0848,119.9288,120.0114,21763.0
2017-09-15 15:00:00,130.81,131.15,130.78,131.1,40796.0,120.0022,120.3141,119.9747,120.2682,40796.0
2017-09-15 15:30:00,131.1,131.11,130.89,131.02,124164.0,120.2682,120.2774,120.0756,120.1948,124164.0
2017-09-18 09:30:00,131.05,131.44,130.76,131.14,59731.0,120.5632,120.9219,120.2964,120.6459,59731.0
2017-09-18 10:00:00,131.12,131.27,130.79,130.85,36139.0,120.6275,120.7655,120.324,120.3792,36139.0
2017-09-18 10:30:00,130.84,130.85,130.53,130.68,36518.0,120.37,120.3792,120.0848,120.2228,36518.0
2017-09-18 11:00:00,130.69,130.82,130.66,130.73,38884.0,120.232,120.3516,120.2044,120.2688,38884.0
2017-09-18 11:30:00,130.75,130.91,130.72,130.76,23037.0,120.2872,120.4344,120.2596,120.2964,23037.0
2017-09-18 12:00:00,130.77,130.86,130.7,130.76,10339.0,120.3056,120.3884,120.2412,120.2964,10339.0
2017-09-18 12:30:00,130.77,130.82,130.52,130.61,19051.0,120.3056,120.3516,120.0756,120.1584,19051.0
2017-09-18 13:00:00,130.61,130.69,130.53,130.68,16564.0,120.1584,120.232,120.0848,120.2228,16564.0
2017-09-18 13:30:00,130.69,130.74,130.64,130.69,15075.0,120.232,120.278,120.186,120.232,15075.0
2017-09-18 14:00:00,130.66,130.73,130.47,130.56,31250.0,120.2044,120.2688,120.0296,120.1124,31250.0
2017-09-18 14:30:00,130.55,130.7,130.51,130.62,30733.0,120.1032,120.2412,120.0664,120.1676,30733.0
2017-09-18 15:00:00,130.62,130.72,130.6,130.7,39290.0,120.1676,120.2596,120.1492,120.2412,39290.0
2017-09-18 15:30:00,130.69,130.71,130.53,130.63,124335.0,120.232,120.2504,120.0848,120.1768,124335.0
2017-09-19 09:30:00,130.96,131.05,130.38,130.74,34204.0,120.4804,120.5632,119.9468,120.278,34204.0
2017-09-19 10:00:00,130.68,130.95,130.58,130.81,23625.0,120.2228,120.4712,120.1308,120.3424,23625.0
2017-09-19 10:30:00,130.86,131.04,130.82,130.9,24228.0,120.3884,120.554,120.3516,120.4252,24228.0
2017-09-19 11:00:00,130.89,131.01,130.66,130.77,23730.0,120.416,120.5264,120.2044,120.3056,23730.0
2017-09-19 11:30:00,130.81,130.98,130.81,130.94,19154.0,120.3424,120.4988,120.3424,120.462,19154.0
2017-09-19 12:00:00,130.96,131.01,130.82,130.96,15526.0,120.4804,120.5264,120.3516,120.4804,15526.0
2017-09-19 12:30:00,130.95,131.02,130.84,130.97,17109.0,120.4712,120.5356,120.37,120.4896,17109.0
2017-09-19 13:00:00,130.98,131.12,130.97,131.1,14778.0,120.4988,120.6275,120.4896,120.6091,14778.0
2017-09-19 13:30:00,131.09,131.11,130.94,130.99,36547.0,120.6,120.6183,120.462,120.508,36547.0
2017-09-19 14:00:00,130.99,130.99,130.7,130.7,20485.0,120.508,120.508,120.2412,120.2412,20485.0
2017-09-19 14:30:00,130.72,130.89,130.72,130.85,38076.0,120.2596,120.416,120.2596,120.3792,38076.0
2017-09-19 15:00:00,130.83,130.92,130.8,130.82,61591.0,120.3608,120.4436,120.3332,120.3516,61591.0
2017-09-19 15:30:00,130.81,130.9,130.63,130.74,123103.0,120.3424,120.4252,120.1768,120.278,123103.0
2017-09-20 09:30:00,130.95,131.21,130.24,130.98,27427.0,120.4712,120.7103,119.818,120.4988,27427.0
2017-09-20 10:00:00,130.92,131.05,130.85,131.05,17686.0,120.4436,120.5632,120.3792,120.5632,17686.0
2017-09-20 10:30:00,131.04,131.34,130.91,131.16,52787.0,120.554,120.8299,120.4344,120.6643,52787.0
2017-09-20 11:00:00,131.21,131.33,131.04,131.09,38843.0,120.7103,120.8207,120.554,120.6,38843.0
2017-09-20 11:30:00,131.06,131.22,131.06,131.2,40097.0,120.5724,120.7195,120.5724,120.7011,40097.0
2017-09-20 12:00:00,131.2,131.38,130.98,131.09,39935.0,120.7011,120.8667,120.4988,120.6,39935.0
2017-09-20 12:30:00,131.08,131.1,130.98,130.98,33880.0,120.5908,120.6091,120.4988,120.4988,33880.0
2017-09-20 13:00:00,131.0,131.05,130.88,130.95,14570.0,120.5172,120.5632,120.4068,120.4712,14570.0
2017-09-20 13:30:00,130.95,131.0,130.81,131.0,31261.0,120.4712,120.5172,120.3424,120.5172,31261.0
2017-09-20 14:00:00,130.98,130.99,130.25,130.57,33298.0,120.4988,120.508,119.8272,120.1216,33298.0
2017-09-20 14:30:00,130.55,130.89,130.4,130.8,25718.0,120.1032,120.416,119.9652,120.3332,25718.0
2017-09-20 15:00:00,130.8,130.91,130.75,130.87,35467.0,120.3332,120.4344,120.2872,120.3976,35467.0
2017-09-20 15:30:00,130.89,131.03,130.79,130.8,185223.0,120.416,120.5448,120.324,120.3332,185223.0
2017-09-21 09:30:00,130.86,131.16,130.68,131.14,53859.0,120.3884,120.6643,120.2228,120.6459,53859.0
2017-09-21 10:00:00,131.15,131.18,130.75,130.89,54005.0,120.6551,120.6827,120.2872,120.416,54005.0
2017-09-21 10:30:00,130.89,130.97,130.7,130.73,54817.0,120.416,120.4896,120.2412,120.2688,54817.0
2017-09-21 11:00:00,130.72,130.75,130.58,130.68,42194.0,120.2596,120.2872,120.1308,120.2228,42194.0
2017-09-21 11:30:00,130.68,130.75,130.59,130.66,28030.0,120.2228,120.2872,120.14,120.2044,28030.0
2017-09-21 12:00:00,130.65,130.99,130.64,130.99,40902.0,120.1952,120.508,120.186,120.508,40902.0
2017-09-21 12:30:00,131.0,131.15,130.87,130.91,51551.0,120.5172,120.6551,120.3976,120.4344,51551.0
2017-09-21 13:00:00,130.89,130.92,130.79,130.84,33256.0,120.416,120.4436,120.324,120.37,33256.0
2017-09-21 13:30:00,130.84,131.05,130.74,131.0,114564.0,120.37,120.5632,120.278,120.5172,114564.0
2017-09-21 14:00:00,131.0,131.01,130.8,130.81,61050.0,120.5172,120.5264,120.3332,120.3424,61050.0
2017-09-21 14:30:00,130.82,130.87,130.77,130.82,92879.0,120.3516,120.3976,120.3056,120.3516,92879.0
2017-09-21 15:00:00,130.85,131.05,130.8,130.97,120065.0,120.3792,120.5632,120.3332,120.4896,120065.0
2017-09-21 15:30:00,130.97,131.01,130.88,130.94,126323.0,120.4896,120.5264,120.4068,120.462,126323.0
2017-09-22 09:30:00,131.0,131.35,130.73,131.14,27543.0,120.5172,120.8391,120.2688,120.6459,27543.0
2017-09-22 10:00:00,131.16,131.44,131.1,131.31,29672.0,120.6643,120.9219,120.6091,120.8023,29672.0
2017-09-22 10:30:00,131.3,131.38,131.11,131.17,30066.0,120.7931,120.8667,120.6183,120.6735,30066.0
2017-09-22 11:00:00,131.16,131.27,131.12,131.21,18695.0,120.6643,120.7655,120.6275,120.7103,18695.0
2017-09-22 11:30:00,131.22,131.34,131.16,131.27,19165.0,120.7195,120.8299,120.6643,120.7655,19165.0
2017-09-22 12:00:00,131.29,131.44,131.25,131.28,19676.0,120.7839,120.9219,120.7471,120.7747,19676.0
2017-09-22 12:30:00,131.26,131.39,131.26,131.39,15488.0,120.7563,120.8759,120.7563,120.8759,15488.0
2017-09-22 13:00:00,131.39,131.41,131.18,131.35,19039.0,120.8759,120.8943,120.6827,120.8391,19039.0
2017-09-22 13:30:00,131.36,131.38,131.17,131.31,22450.0,120.8483,120.8667,120.6735,120.8023,22450.0
2017-09-22 14:00:00,131.31,131.31,131.09,131.16,28003.0,120.8023,120.8023,120.6,120.6643,28003.0
2017-09-22 14:30:00,131.17,131.23,131.1,131.19,25331.0,120.6735,120.7287,120.6091,120.6919,25331.0
2017-09-22 15:00:00,131.18,131.22,131.12,131.22,27632.0,120.6827,120.7195,120.6275,120.7195,27632.0
2017-09-22 15:30:00,131.22,131.42,131.14,131.31,157087.0,120.7195,120.9035,120.6459,120.8023,157087.0
2017-09-25 09:30:00,131.34,131.46,130.82,130.94,39212.0,120.8299,120.9403,120.3516,120.462,39212.0
2017-09-25 10:00:00,130.94,131.02,130.85,130.92,22439.0,120.462,120.5356,120.3792,120.4436,22439.0
2017-09-25 10:30:00,130.91,130.95,130.58,130.62,51627.0,120.4344,120.4712,120.1308,120.1676,51627.0
2017-09-25 11:00:00,130.63,130.93,130.47,130.85,31497.0,120.1768,120.4528,120.0296,120.3792,31497.0
2017-09-25 11:30:00,130.85,130.92,130.74,130.84,14592.0,120.3792,120.4436,120.278,120.37,14592.0
2017-09-25 12:00:00,130.85,130.87,130.74,130.85,16373.0,120.3792,120.3976,120.278,120.3792,16373.0
2017-09-25 12:30:00,130.86,130.86,130.75,130.83,16145.0,120.3884,120.3884,120.2872,120.3608,16145.0
2017-09-25 13:00:00,130.8,130.93,130.74,130.92,13276.0,120.3332,120.4528,120.278,120.4436,13276.0
2017-09-25 13:30:00,130.9,131.04,130.89,130.96,16122.0,120.4252,120.554,120.416,120.4804,16122.0
2017-09-25 14:00:00,130.98,131.2,130.98,131.11,24714.0,120.4988,120.7011,120.4988,120.6183,24714.0
2017-09-25 14:30:00,131.12,131.29,131.12,131.21,25340.0,120.6275,120.7839,120.6275,120.7103,25340.0
2017-09-25 15:00:00,131.23,131.46,131.22,131.4,36757.0,120.7287,120.9403,120.7195,120.8851,36757.0
2017-09-25 15:30:00,131.41,131.66,131.26,131.51,128778.0,120.8943,121.1243,120.7563,120.9863,128778.0
2017-09-26 09:30:00,131.8,131.99,131.31,131.56,43535.0,121.2531,121.4279,120.8023,121.0323,43535.0
2017-09-26 10:00:00,131.58,131.59,130.91,130.96,18903.0,121.0507,121.0599,120.4344,120.4804,18903.0
2017-09-26 10:30:00,130.93,130.96,130.79,130.85,16696.0,120.4528,120.4804,120.324,120.3792,16696.0
2017-09-26 11:00:00,130.87,130.87,130.36,130.44,35378.0,120.3976,120.3976,119.9284,120.002,35378.0
2017-09-26 11:30:00,130.45,130.66,130.3,130.32,14596.0,120.0112,120.2044,119.8732,119.8916,14596.0
2017-09-26 12:00:00,130.34,130.5,130.34,130.4,22174.0,119.91,120.0572,119.91,119.9652,22174.0
2017-09-26 12:30:00,130.41,130.41,130.19,130.22,18548.0,119.9744,119.9744,119.772,119.7996,18548.0
2017-09-26 13:00:00,130.22,130.59,130.22,130.52,16228.0,119.7996,120.14,119.7996,120.0756,16228.0
2017-09-26 13:30:00,130.46,130.51,130.35,130.43,9096.0,120.0204,120.0664,119.9192,119.9928,9096.0
2017-09-26 14:00:00,130.43,130.5,130.21,130.25,17714.0,119.9928,120.0572,119.7904,119.8272,17714.0
2017-09-26 14:30:00,130.27,130.34,130.22,130.28,15315.0,119.8456,119.91,119.7996,119.8548,15315.0
2017-09-26 15:00:00,130.29,130.51,130.29,130.47,28674.0,119.864,120.0664,119.864,120.0296,28674.0
2017-09-26 15:30:00,130.47,130.55,130.17,130.24,121893.0,120.0296,120.1032,119.7536,119.818,121893.0
2017-09-27 09:30:00,130.28,130.28,128.92,128.92,41238.0,119.8548,119.8548,118.6036,118.6036,41238.0
2017-09-27 10:00:00,128.92,128.96,128.09,128.29,73237.0,118.6036,118.6404,117.84,118.024,73237.0
2017-09-27 10:30:00,128.28,128.41,127.63,127.68,78391.0,118.0148,118.1344,117.4168,117.4628,78391.0
2017-09-27 11:00:00,127.69,128.05,127.63,128.0,70496.0,117.472,117.8032,117.4168,117.7572,70496.0
2017-09-27 11:30:00,128.01,128.23,127.98,128.2,53850.0,117.7664,117.9688,117.7388,117.9412,53850.0
2017-09-27 12:00:00,128.22,128.27,128.09,128.26,33681.0,117.9596,118.0056,117.84,117.9964,33681.0
2017-09-27 12:30:00,128.24,128.75,128.15,128.74,39338.0,117.978,118.4472,117.8952,118.438,39338.0
2017-09-27 13:00:00,128.73,128.78,128.48,128.5,39738.0,118.4288,118.4748,118.1988,118.2172,39738.0
2017-09-27 13:30:00,128.49,128.59,128.38,128.5,37515.0,118.208,118.3,118.1068,118.2172,37515.0
2017-09-27 14:00:00,128.49,128.98,128.43,128.84,65019.0,118.208,118.6588,118.1528,118.53,65019.0
2017-09-27 14:30:00,128.81,128.96,128.74,128.95,40199.0,118.5024,118.6404,118.438,118.6312,40199.0
2017-09-27 15:00:00,128.96,129.15,128.95,129.03,59287.0,118.6404,118.8152,118.6312,118.7048,59287.0
2017-09-27 15:30:00,129.01,129.1,128.83,128.98,149790.0,118.6864,118.7692,118.5208,118.6588,149790.0
2017-09-28 09:30:00,128.95,129.39,128.75,129.32,41947.0,118.6312,119.036,118.4472,118.9716,41947.0
2017-09-28 10:00:00,129.26,129.48,129.09,129.27,26873.0,118.9164,119.1188,118.76,118.9256,26873.0
2017-09-28 10:30:00,129.26,129.34,129.16,129.22,15274.0,118.9164,118.99,118.8244,118.8796,15274.0
2017-09-28 11:00:00,129.2,129.31,129.1,129.29,32403.0,118.8612,118.9624,118.7692,118.944,32403.0
2017-09-28 11:30:00,129.3,129.58,129.28,129.52,25028.0,118.9532,119.2108,118.9348,119.1556,25028.0
2017-09-28 12:00:00,129.53,129.54,129.43,129.51,18343.0,119.1648,119.174,119.0728,119.1464,18343.0
2017-09-28 12:30:00,129.52,129.52,129.34,129.37,8159.0,119.1556,119.1556,118.99,119.0176,8159.0
2017-09-28 13:00:00,129.39,129.44,129.3,129.33,10554.0,119.036,119.082,118.9532,118.9808,10554.0
2017-09-28 13:30:00,129.32,129.44,129.29,129.38,16760.0,118.9716,119.082,118.944,119.0268,16760.0
2017-09-28 14:00:00,129.38,129.38,129.22,129.28,18554.0,119.0268,119.0268,118.8796,118.9348,18554.0
2017-09-28 14:30:00,129.29,129.46,129.23,129.23,29958.0,118.944,119.1004,118.8888,118.8888,29958.0
2017-09-28 15:00:00,129.23,129.36,129.2,129.22,30691.0,118.8888,119.0084,118.8612,118.8796,30691.0
2017-09-28 15:30:00,129.22,129.28,129.12,129.27,81289.0,118.8796,118.9348,118.7876,118.9256,81289.0
2017-09-29 09:30:00,129.27,129.65,128.94,128.94,28415.0,118.9256,119.2752,118.622,118.622,28415.0
2017-09-29 10:00:00,128.94,129.31,128.85,129.08,19079.0,118.622,118.9624,118.5392,118.7508,19079.0
2017-09-29 10:30:00,129.14,129.45,129.08,129.25,20793.0,118.806,119.0912,118.7508,118.9072,20793.0
2017-09-29 11:00:00,129.26,129.32,129.02,129.17,19613.0,118.9164,118.9716,118.6956,118.8336,19613.0
2017-09-29 11:30:00,129.11,129.19,128.94,129.1,26810.0,118.7784,118.852,118.622,118.7692,26810.0
2017-09-29 12:00:00,129.09,129.09,128.84,128.87,9086.0,118.76,118.76,118.53,118.5576,9086.0
2017-09-29 12:30:00,128.87,128.92,128.75,128.77,25017.0,118.5576,118.6036,118.4472,118.4656,25017.0
2017-09-29 13:00:00,128.77,128.78,128.67,128.7,20565.0,118.4656,118.4748,118.3736,118.4012,20565.0
2017-09-29 13:30:00,128.67,128.84,128.67,128.74,17718.0,118.3736,118.53,118.3736,118.438,17718.0
2017-09-29 14:00:00,128.74,128.93,128.59,128.72,46593.0,118.438,118.6128,118.3,118.4196,46593.0
2017-09-29 14:30:00,128.71,128.76,128.56,128.67,54778.0,118.4104,118.4564,118.2724,118.3736,54778.0
2017-09-29 15:00:00,128.67,128.91,128.66,128.68,42056.0,118.3736,118.5944,118.3644,118.3828,42056.0
2017-09-29 15:30:00,128.69,128.72,128.53,128.61,161845.0,118.392,118.4196,118.2448,118.3184,161845.0
2017-10-02 09:30:00,128.6,129.54,128.38,129.54,54228.0,118.3092,119.174,118.1068,119.174,54228.0
2017-10-02 10:00:00,129.53,130.23,129.22,130.08,53757.0,119.1648,119.8088,118.8796,119.6708,53757.0
2017-10-02 10:30:00,130.11,130.28,129.95,130.25,41392.0,119.6984,119.8548,119.5512,119.8272,41392.0
2017-10-02 11:00:00,130.32,130.39,130.05,130.09,47075.0,119.8916,119.956,119.6432,119.68,47075.0
2017-10-02 11:30:00,130.06,130.45,130.04,130.4,35454.0,119.6524,120.0112,119.634,119.9652,35454.0
2017-10-02 12:00:00,130.35,130.58,130.22,130.29,32696.0,119.9192,120.1308,119.7996,119.864,32696.0
2017-10-02 12:30:00,130.31,130.62,130.31,130.57,22587.0,119.8824,120.1676,119.8824,120.1216,22587.0
2017-10-02 13:00:00,130.59,130.75,130.5,130.74,33631.0,120.14,120.2872,120.0572,120.278,33631.0
2017-10-02 13:30:00,130.72,130.75,130.52,130.64,38093.0,120.2596,120.2872,120.0756,120.186,38093.0
2017-10-02 14:00:00,130.65,130.7,130.38,130.46,31737.0,120.1952,120.2412,119.9468,120.0204,31737.0
2017-10-02 14:30:00,130.43,130.52,130.33,130.49,35037.0,119.9928,120.0756,119.9008,120.048,35037.0
2017-10-02 15:00:00,130.51,130.52,130.26,130.36,51530.0,120.0664,120.0756,119.8364,119.9284,51530.0
2017-10-02 15:30:00,130.34,130.62,130.09,130.59,189188.0,119.91,120.1676,119.68,120.14,189188.0
2017-10-03 09:30:00,130.9,131.17,130.42,130.8,44705.0,120.4252,120.6735,119.9836,120.3332,44705.0
2017-10-03 10:00:00,130.83,131.25,130.68,131.17,22601.0,120.3608,120.7471,120.2228,120.6735,22601.0
2017-10-03 10:30:00,131.14,131.19,130.8,130.88,27777.0,120.6459,120.6919,120.3332,120.4068,27777.0
2017-10-03 11:00:00,130.88,131.13,130.83,131.13,26874.0,120.4068,120.6367,120.3608,120.6367,26874.0
2017-10-03 11:30:00,131.12,131.37,130.9,131.35,61589.0,120.6275,120.8575,120.4252,120.8391,61589.0
2017-10-03 12:00:00,131.33,131.43,130.39,130.94,60803.0,120.8207,120.9127,119.956,120.462,60803.0
2017-10-03 12:30:00,130.93,131.02,130.88,130.91,18969.0,120.4528,120.5356,120.4068,120.4344,18969.0
2017-10-03 13:00:00,130.9,130.94,130.8,130.8,18624.0,120.4252,120.462,120.3332,120.3332,18624.0
2017-10-03 13:30:00,130.83,130.89,130.79,130.87,22237.0,120.3608,120.416,120.324,120.3976,22237.0
2017-10-03 14:00:00,130.86,130.98,130.71,130.77,35868.0,120.3884,120.4988,120.2504,120.3056,35868.0
2017-10-03 14:30:00,130.78,130.83,130.56,130.56,31638.0,120.3148,120.3608,120.1124,120.1124,31638.0
2017-10-03 15:00:00,130.56,130.62,130.44,130.49,43978.0,120.1124,120.1676,120.002,120.048,43978.0
2017-10-03 15:30:00,130.48,130.61,130.44,130.57,119456.0,120.0388,120.1584,120.002,120.1216,119456.0
2017-10-04 09:30:00,130.72,131.42,130.39,131.26,110929.0,120.2596,120.9035,119.956,120.7563,110929.0
2017-10-04 10:00:00,131.31,131.52,131.01,131.11,77891.0,120.8023,120.9955,120.5264,120.6183,77891.0
2017-10-04 10:30:00,131.12,131.15,130.99,131.05,48578.0,120.6275,120.6551,120.508,120.5632,48578.0
2017-10-04 11:00:00,131.06,131.15,130.83,131.04,46680.0,120.5724,120.6551,120.3608,120.554,46680.0
2017-10-04 11:30:00,131.03,131.03,130.81,130.88,19944.0,120.5448,120.5448,120.3424,120.4068,19944.0
2017-10-04 12:00:00,130.89,130.9,130.68,130.7,16967.0,120.416,120.4252,120.2228,120.2412,16967.0
2017-10-04 12:30:00,130.7,130.73,130.63,130.63,16297.0,120.2412,120.2688,120.1768,120.1768,16297.0
2017-10-04 13:00:00,130.64,131.0,130.62,130.98,59540.0,120.186,120.5172,120.1676,120.4988,59540.0
2017-10-04 13:30:00,130.97,130.99,130.88,130.95,24176.0,120.4896,120.508,120.4068,120.4712,24176.0
2017-10-04 14:00:00,130.94,131.0,130.69,130.69,40691.0,120.462,120.5172,120.232,120.232,40691.0
2017-10-04 14:30:00,130.68,130.73,130.61,130.71,32982.0,120.2228,120.2688,120.1584,120.2504,32982.0
2017-10-04 15:00:00,130.71,130.92,130.64,130.87,58815.0,120.2504,120.4436,120.186,120.3976,58815.0
2017-10-04 15:30:00,130.86,130.86,130.61,130.76,73061.0,120.3884,120.3884,120.1584,120.2964,73061.0
2017-10-05 09:30:00,131.17,131.53,130.78,130.95,30841.0,120.6735,121.0047,120.3148,120.4712,30841.0
2017-10-05 10:00:00,130.95,131.07,130.45,130.51,40262.0,120.4712,120.5816,120.0112,120.0664,40262.0
2017-10-05 10:30:00,130.53,130.85,130.43,130.8,25261.0,120.0848,120.3792,119.9928,120.3332,25261.0
2017-10-05 11:00:00,130.86,130.86,130.55,130.86,21345.0,120.3884,120.3884,120.1032,120.3884,21345.0
2017-10-05 11:30:00,130.86,131.22,130.85,131.19,24070.0,120.3884,120.7195,120.3792,120.6919,24070.0
2017-10-05 12:00:00,131.2,131.39,131.07,131.31,26800.0,120.7011,120.8759,120.5816,120.8023,26800.0
2017-10-05 12:30:00,131.3,131.61,131.3,131.51,33015.0,120.7931,121.0783,120.7931,120.9863,33015.0
2017-10-05 13:00:00,131.49,131.73,131.47,131.57,22477.0,120.9679,121.1887,120.9495,121.0415,22477.0
2017-10-05 13:30:00,131.57,131.8,131.57,131.62,29996.0,121.0415,121.2531,121.0415,121.0875,29996.0
2017-10-05 14:00:00,131.64,131.81,131.48,131.51,49740.0,121.1059,121.2623,120.9587,120.9863,49740.0
2017-10-05 14:30:00,131.53,131.67,131.52,131.59,25742.0,121.0047,121.1335,120.9955,121.0599,25742.0
2017-10-05 15:00:00,131.61,131.74,131.6,131.69,53839.0,121.0783,121.1979,121.0691,121.1519,53839.0
2017-10-05 15:30:00,131.69,131.74,131.56,131.73,146079.0,121.1519,121.1979,121.0323,121.1887,146079.0
2017-10-06 09:30:00,131.37,131.82,131.27,131.5,37276.0,120.8575,121.2715,120.7655,120.9771,37276.0
2017-10-06 10:00:00,131.55,131.69,131.43,131.68,24756.0,121.0231,121.1519,120.9127,121.1427,24756.0
2017-10-06 10:30:00,131.65,131.66,131.41,131.47,33604.0,121.1151,121.1243,120.8943,120.9495,33604.0
2017-10-06 11:00:00,131.47,131.67,131.46,131.6,50987.0,120.9495,121.1335,120.9403,121.0691,50987.0
2017-10-06 11:30:00,131.58,131.62,131.45,131.47,38730.0,121.0507,121.0875,120.9311,120.9495,38730.0
2017-10-06 12:00:00,131.47,131.6,131.46,131.59,32544.0,120.9495,121.0691,120.9403,121.0599,32544.0
2017-10-06 12:30:00,131.57,131.7,131.52,131.59,30200.0,121.0415,121.1611,120.9955,121.0599,30200.0
2017-10-06 13:00:00,131.6,131.68,131.56,131.62,17746.0,121.0691,121.1427,121.0323,121.0875,17746.0
2017-10-06 13:30:00,131.63,131.72,131.58,131.6,19768.0,121.0967,121.1795,121.0507,121.0691,19768.0
2017-10-06 14:00:00,131.6,131.83,131.58,131.77,31009.0,121.0691,121.2807,121.0507,121.2255,31009.0
2017-10-06 14:30:00,131.75,132.0,131.75,131.95,25263.0,121.2071,121.4371,121.2071,121.3911,25263.0
2017-10-06 15:00:00,131.95,132.0,131.78,131.84,37918.0,121.3911,121.4371,121.2347,121.2899,37918.0
2017-10-06 15:30:00,131.84,132.02,131.79,131.97,102403.0,121.2899,121.4555,121.2439,121.4095,102403.0
2017-10-09 09:30:00,132.01,132.2,131.88,131.95,27986.0,121.4463,121.6211,121.3267,121.3911,27986.0
2017-10-09 10:00:00,131.9,131.99,131.66,131.76,12897.0,121.3451,121.4279,121.1243,121.2163,12897.0
2017-10-09 10:30:00,131.79,131.99,131.73,131.86,11595.0,121.2439,121.4279,121.1887,121.3083,11595.0
2017-10-09 11:00:00,131.86,131.95,131.71,131.85,25556.0,121.3083,121.3911,121.1703,121.2991,25556.0
2017-10-09 11:30:00,131.87,132.0,131.72,131.72,8591.0,121.3175,121.4371,121.1795,121.1795,8591.0
2017-10-09 12:00:00,131.72,131.79,131.55,131.57,6704.0,121.1795,121.2439,121.0231,121.0415,6704.0
2017-10-09 12:30:00,131.55,131.83,131.52,131.76,9935.0,121.0231,121.2807,120.9955,121.2163,9935.0
2017-10-09 13:00:00,131.75,131.88,131.73,131.81,11008.0,121.2071,121.3267,121.1887,121.2623,11008.0
2017-10-09 13:30:00,131.8,131.86,131.72,131.78,9275.0,121.2531,121.3083,121.1795,121.2347,9275.0
2017-10-09 14:00:00,131.78,131.92,131.77,131.83,14216.0,121.2347,121.3635,121.2255,121.2807,14216.0
2017-10-09 14:30:00,131.83,131.87,131.73,131.74,7907.0,121.2807,121.3175,121.1887,121.1979,7907.0
2017-10-09 15:00:00,131.72,131.92,131.72,131.92,19284.0,121.1795,121.3635,121.1795,121.3635,19284.0
2017-10-09 15:30:00,131.9,132.2,131.87,132.07,118316.0,121.3451,121.6211,121.3175,121.5015,118316.0
2017-10-10 09:30:00,132.06,132.82,132.06,132.73,41882.0,121.4923,122.1915,121.4923,122.1087,41882.0
2017-10-10 10:00:00,132.75,132.89,132.44,132.7,32212.0,122.1271,122.2559,121.8419,122.0811,32212.0
2017-10-10 10:30:00,132.66,132.79,132.54,132.75,37606.0,122.0443,122.1639,121.9339,122.1271,37606.0
2017-10-10 11:00:00,132.76,132.95,132.75,132.85,33977.0,122.1363,122.3111,122.1271,122.2191,33977.0
2017-10-10 11:30:00,132.85,132.88,132.59,132.66,45883.0,122.2191,122.2467,121.9799,122.0443,45883.0
2017-10-10 12:00:00,132.69,132.73,132.58,132.61,16650.0,122.0719,122.1087,121.9707,121.9983,16650.0
2017-10-10 12:30:00,132.64,132.69,132.44,132.49,16417.0,122.0259,122.0719,121.8419,121.8879,16417.0
2017-10-10 13:00:00,132.49,132.56,132.42,132.5,18682.0,121.8879,121.9523,121.8235,121.8971,18682.0
2017-10-10 13:30:00,132.48,132.57,132.4,132.41,13279.0,121.8787,121.9615,121.8051,121.8143,13279.0
2017-10-10 14:00:00,132.41,132.49,132.34,132.45,26492.0,121.8143,121.8879,121.7499,121.8511,26492.0
2017-10-10 14:30:00,132.44,132.52,132.36,132.43,30719.0,121.8419,121.9155,121.7683,121.8327,30719.0
2017-10-10 15:00:00,132.44,132.5,132.37,132.47,30519.0,121.8419,121.8971,121.7775,121.8695,30519.0
2017-10-10 15:30:00,132.46,132.74,132.41,132.72,97335.0,121.8603,122.1179,121.8143,122.0995,97335.0
2017-10-11 09:30:00,132.93,133.08,132.16,132.18,26662.0,122.2927,122.4307,121.5843,121.6027,26662.0
2017-10-11 10:00:00,132.15,132.21,131.53,131.68,47182.0,121.5751,121.6303,121.0047,121.1427,47182.0
2017-10-11 10:30:00,131.67,131.82,131.57,131.7,63557.0,121.1335,121.2715,121.0415,121.1611,63557.0
2017-10-11 11:00:00,131.72,132.04,131.56,131.77,80021.0,121.1795,121.4739,121.0323,121.2255,80021.0
2017-10-11 11:30:00,131.75,132.01,131.75,131.84,20621.0,121.2071,121.4463,121.2071,121.2899,20621.0
2017-10-11 12:00:00,131.85,132.03,131.82,131.97,32221.0,121.2991,121.4647,121.2715,121.4095,32221.0
2017-10-11 12:30:00,131.99,132.17,131.99,132.13,10002.0,121.4279,121.5935,121.4279,121.5567,10002.0
2017-10-11 13:00:00,132.14,132.28,132.14,132.16,18901.0,121.5659,121.6947,121.5659,121.5843,18901.0
2017-10-11 13:30:00,132.16,132.45,131.98,132.34,34501.0,121.5843,121.8511,121.4187,121.7499,34501.0
2017-10-11 14:00:00,132.35,132.52,132.28,132.31,15546.0,121.7591,121.9155,121.6947,121.7223,15546.0
2017-10-11 14:30:00,132.31,132.44,132.3,132.41,15488.0,121.7223,121.8419,121.7131,121.8143,15488.0
2017-10-11 15:00:00,132.41,132.56,132.37,132.56,17769.0,121.8143,121.9523,121.7775,121.9523,17769.0
2017-10-11 15:30:00,132.53,132.71,132.51,132.56,82386.0,121.9247,122.0903,121.9063,121.9523,82386.0
2017-10-12 09:30:00,132.43,133.25,132.43,133.18,35744.0,121.8327,122.5871,121.8327,122.5227,35744.0
2017-10-12 10:00:00,133.18,133.34,132.99,133.26,26428.0,122.5227,122.6699,122.3479,122.5963,26428.0
2017-10-12 10:30:00,133.27,133.47,133.23,133.29,31641.0,122.6055,122.7895,122.5687,122.6239,31641.0
2017-10-12 11:00:00,133.3,133.64,133.3,133.6,43262.0,122.6331,122.9459,122.6331,122.9091,43262.0
2017-10-12 11:30:00,133.61,133.74,133.54,133.55,26724.0,122.9183,123.0379,122.8539,122.8631,26724.0
2017-10-12 12:00:00,133.57,133.62,133.45,133.49,13282.0,122.8815,122.9275,122.7711,122.8079,13282.0
2017-10-12 12:30:00,133.5,133.59,133.46,133.57,15407.0,122.8171,122.8999,122.7803,122.8815,15407.0
2017-10-12 13:00:00,133.55,133.62,133.49,133.6,15019.0,122.8631,122.9275,122.8079,122.9091,15019.0
2017-10-12 13:30:00,133.58,133.66,133.55,133.61,17435.0,122.8907,122.9643,122.8631,122.9183,17435.0
2017-10-12 14:00:00,133.6,133.74,133.6,133.7,23436.0,122.9091,123.0379,122.9091,123.0011,23436.0
2017-10-12 14:30:00,133.7,133.81,133.69,133.78,31558.0,123.0011,123.1023,122.9919,123.0747,31558.0
2017-10-12 15:00:00,133.76,133.78,133.66,133.7,29681.0,123.0563,123.0747,122.9643,123.0011,29681.0
2017-10-12 15:30:00,133.71,133.92,133.57,133.9,136826.0,123.0103,123.2035,122.8815,123.1851,136826.0
2017-10-13 09:30:00,134.23,134.64,133.85,134.53,202702.0,123.4887,123.8659,123.1391,123.7647,202702.0
2017-10-13 10:00:00,134.56,134.84,134.34,134.7,36470.0,123.7923,124.0499,123.5899,123.9211,36470.0
2017-10-13 10:30:00,134.76,134.87,134.59,134.69,41590.0,123.9763,124.0775,123.8199,123.9119,41590.0
2017-10-13 11:00:00,134.69,134.8,134.42,134.79,39866.0,123.9119,124.0131,123.6635,124.0039,39866.0
2017-10-13 11:30:00,134.84,134.85,134.51,134.6,47409.0,124.0499,124.0591,123.7463,123.8291,47409.0
2017-10-13 12:00:00,134.6,134.62,134.49,134.57,20726.0,123.8291,123.8475,123.7279,123.8015,20726.0
2017-10-13 12:30:00,134.54,134.67,134.54,134.59,20448.0,123.7739,123.8935,123.7739,123.8199,20448.0
2017-10-13 13:00:00,134.59,134.6,134.4,134.48,18189.0,123.8199,123.8291,123.6451,123.7187,18189.0
2017-10-13 13:30:00,134.49,134.5,134.34,134.34,20743.0,123.7279,123.7371,123.5899,123.5899,20743.0
2017-10-13 14:00:00,134.34,134.36,134.15,134.16,34519.0,123.5899,123.6083,123.4151,123.4243,34519.0
2017-10-13 14:30:00,134.14,134.23,134.1,134.16,24772.0,123.4059,123.4887,123.3691,123.4243,24772.0
2017-10-13 15:00:00,134.16,134.23,134.08,134.16,30785.0,123.4243,123.4887,123.3507,123.4243,30785.0
2017-10-13 15:30:00,134.16,134.23,134.01,134.1,116567.0,123.4243,123.4887,123.2863,123.3691,116567.0
2017-10-16 09:30:00,134.32,134.76,134.2,134.51,67707.0,123.5715,123.9763,123.4611,123.7463,67707.0
2017-10-16 10:00:00,134.51,134.81,134.29,134.36,39219.0,123.7463,124.0223,123.5439,123.6083,39219.0
2017-10-16 10:30:00,134.34,134.65,134.32,134.46,47755.0,123.5899,123.8751,123.5715,123.7003,47755.0
2017-10-16 11:00:00,134.46,134.8,134.46,134.65,137463.0,123.7003,124.0131,123.7003,123.8751,137463.0
2017-10-16 11:30:00,134.62,134.63,134.12,134.43,39062.0,123.8475,123.8567,123.3875,123.6727,39062.0
2017-10-16 12:00:00,134.4,134.68,134.31,134.5,104064.0,123.6451,123.9027,123.5623,123.7371,104064.0
2017-10-16 12:30:00,134.44,134.56,134.35,134.52,33811.0,123.6819,123.7923,123.5991,123.7555,33811.0
2017-10-16 13:00:00,134.53,134.61,134.47,134.58,15356.0,123.7647,123.8383,123.7095,123.8107,15356.0
2017-10-16 13:30:00,134.58,134.8,134.52,134.77,24310.0,123.8107,124.0131,123.7555,123.9855,24310.0
2017-10-16 14:00:00,134.76,134.79,134.57,134.78,20101.0,123.9763,124.0039,123.8015,123.9947,20101.0
2017-10-16 14:30:00,134.76,134.76,134.46,134.5,15846.0,123.9763,123.9763,123.7003,123.7371,15846.0
2017-10-16 15:00:00,134.46,134.47,134.33,134.36,38514.0,123.7003,123.7095,123.5807,123.6083,38514.0
2017-10-16 15:30:00,134.36,134.51,134.34,134.44,106556.0,123.6083,123.7463,123.5899,123.6819,106556.0
2017-10-17 09:30:00,134.14,134.5,133.65,133.67,51540.0,123.4059,123.7371,122.9551,122.9735,51540.0
2017-10-17 10:00:00,133.58,133.61,132.74,132.77,227648.0,122.8907,122.9183,122.1179,122.1455,227648.0
2017-10-17 10:30:00,132.78,132.82,132.34,132.43,113216.0,122.1547,122.1915,121.7499,121.8327,113216.0
2017-10-17 11:00:00,132.45,132.92,132.45,132.74,52669.0,121.8511,122.2835,121.8511,122.1179,52669.0
2017-10-17 11:30:00,132.72,133.34,132.61,133.25,48323.0,122.0995,122.6699,121.9983,122.5871,48323.0
2017-10-17 12:00:00,133.28,133.31,132.94,133.06,28603.0,122.6147,122.6423,122.3019,122.4123,28603.0
2017-10-17 12:30:00,133.01,133.08,132.83,132.87,40521.0,122.3663,122.4307,122.2007,122.2375,40521.0
2017-10-17 13:00:00,132.83,132.83,132.55,132.58,21061.0,122.2007,122.2007,121.9431,121.9707,21061.0
2017-10-17 13:30:00,132.58,132.7,132.53,132.6,23141.0,121.9707,122.0811,121.9247,121.9891,23141.0
2017-10-17 14:00:00,132.6,132.73,132.55,132.58,18452.0,121.9891,122.1087,121.9431,121.9707,18452.0
2017-10-17 14:30:00,132.58,132.68,132.56,132.65,28084.0,121.9707,122.0627,121.9523,122.0351,28084.0
2017-10-17 15:00:00,132.65,132.75,132.55,132.63,39075.0,122.0351,122.1271,121.9431,122.0167,39075.0
2017-10-17 15:30:00,132.63,132.65,132.48,132.54,165764.0,122.0167,122.0351,121.8787,121.9339,165764.0
2017-10-18 09:30:00,133.0,133.3,131.6,131.66,50234.0,122.3571,122.6331,121.0691,121.1243,50234.0
2017-10-18 10:00:00,131.74,132.12,131.4,132.06,42036.0,121.1979,121.5475,120.8851,121.4923,42036.0
2017-10-18 10:30:00,132.04,132.04,131.82,131.82,36099.0,121.4739,121.4739,121.2715,121.2715,36099.0
2017-10-18 11:00:00,131.81,132.01,131.74,131.86,35121.0,121.2623,121.4463,121.1979,121.3083,35121.0
2017-10-18 11:30:00,131.86,131.92,131.79,131.85,20959.0,121.3083,121.3635,121.2439,121.2991,20959.0
2017-10-18 12:00:00,131.83,131.84,131.6,131.72,64039.0,121.2807,121.2899,121.0691,121.1795,64039.0
2017-10-18 12:30:00,131.72,131.77,131.44,131.55,78320.0,121.1795,121.2255,120.9219,121.0231,78320.0
2017-10-18 13:00:00,131.56,131.84,131.55,131.79,35430.0,121.0323,121.2899,121.0231,121.2439,35430.0
2017-10-18 13:30:00,131.79,131.98,131.73,131.88,39692.0,121.2439,121.4187,121.1887,121.3267,39692.0
2017-10-18 14:00:00,131.88,131.97,131.75,131.76,41869.0,121.3267,121.4095,121.2071,121.2163,41869.0
2017-10-18 14:30:00,131.75,131.76,131.32,131.32,41662.0,121.2071,121.2163,120.8115,120.8115,41662.0
2017-10-18 15:00:00,131.36,131.56,131.29,131.45,97698.0,120.8483,121.0323,120.7839,120.9311,97698.0
2017-10-18 15:30:00,131.44,131.75,131.44,131.7,207654.0,120.9219,121.2071,120.9219,121.1611,207654.0
2017-10-19 09:30:00,131.56,131.95,131.14,131.26,35851.0,121.0323,121.3911,120.6459,120.7563,35851.0
2017-10-19 10:00:00,131.32,131.39,130.95,131.23,21735.0,120.8115,120.8759,120.4712,120.7287,21735.0
2017-10-19 10:30:00,131.23,131.65,131.2,131.45,37516.0,120.7287,121.1151,120.7011,120.9311,37516.0
2017-10-19 11:00:00,131.5,131.61,131.41,131.5,20553.0,120.9771,121.0783,120.8943,120.9771,20553.0
2017-10-19 11:30:00,131.52,131.76,131.46,131.68,20586.0,120.9955,121.2163,120.9403,121.1427,20586.0
2017-10-19 12:00:00,131.69,131.71,131.44,131.71,23768.0,121.1519,121.1703,120.9219,121.1703,23768.0
2017-10-19 12:30:00,131.68,131.71,131.49,131.6,18247.0,121.1427,121.1703,120.9679,121.0691,18247.0
2017-10-19 13:00:00,131.61,131.83,131.57,131.81,45056.0,121.0783,121.2807,121.0415,121.2623,45056.0
2017-10-19 13:30:00,131.78,131.86,131.69,131.83,26935.0,121.2347,121.3083,121.1519,121.2807,26935.0
2017-10-19 14:00:00,131.88,131.96,131.64,131.93,39098.0,121.3267,121.4003,121.1059,121.3727,39098.0
2017-10-19 14:30:00,131.92,131.92,131.68,131.69,23418.0,121.3635,121.3635,121.1427,121.1519,23418.0
2017-10-19 15:00:00,131.7,131.8,131.61,131.64,33190.0,121.1611,121.2531,121.0783,121.1059,33190.0
2017-10-19 15:30:00,131.65,131.78,131.64,131.77,89491.0,121.1151,121.2347,121.1059,121.2255,89491.0
2017-10-20 09:30:00,132.21,132.6,131.85,132.08,67769.0,121.6303,121.9891,121.2991,121.5107,67769.0
2017-10-20 10:00:00,132.05,132.09,131.88,132.01,17501.0,121.4831,121.5199,121.3267,121.4463,17501.0
2017-10-20 10:30:00,132.01,132.17,131.99,132.17,25195.0,121.4463,121.5935,121.4279,121.5935,25195.0
2017-10-20 11:00:00,132.18,132.31,132.04,132.08,45692.0,121.6027,121.7223,121.4739,121.5107,45692.0
2017-10-20 11:30:00,132.09,132.19,132.04,132.11,21218.0,121.5199,121.6119,121.4739,121.5383,21218.0
2017-10-20 12:00:00,132.14,132.23,132.04,132.16,11970.0,121.5659,121.6487,121.4739,121.5843,11970.0
2017-10-20 12:30:00,132.13,132.24,132.12,132.22,12471.0,121.5567,121.6579,121.5475,121.6395,12471.0
2017-10-20 13:00:00,132.22,132.28,132.15,132.28,13049.0,121.6395,121.6947,121.5751,121.6947,13049.0
2017-10-20 13:30:00,132.28,132.34,132.24,132.26,17022.0,121.6947,121.7499,121.6579,121.6763,17022.0
2017-10-20 14:00:00,132.29,132.47,132.26,132.44,17400.0,121.7039,121.8695,121.6763,121.8419,17400.0
2017-10-20 14:30:00,132.48,132.62,132.47,132.59,18840.0,121.8787,122.0075,121.8695,121.9799,18840.0
2017-10-20 15:00:00,132.56,132.64,132.47,132.64,30398.0,121.9523,122.0259,121.8695,122.0259,30398.0
2017-10-20 15:30:00,132.65,132.76,132.55,132.76,95254.0,122.0351,122.1363,121.9431,122.1363,95254.0
2017-10-23 09:30:00,132.6,133.29,132.57,132.87,39487.0,121.9891,122.6239,121.9615,122.2375,39487.0
2017-10-23 10:00:00,132.9,132.94,132.64,132.77,22270.0,122.2651,122.3019,122.0259,122.1455,22270.0
2017-10-23 10:30:00,132.77,132.89,132.6,132.6,14167.0,122.1455,122.2559,121.9891,121.9891,14167.0
2017-10-23 11:00:00,132.65,132.77,132.58,132.75,11358.0,122.0351,122.1455,121.9707,122.1271,11358.0
2017-10-23 11:30:00,132.75,132.75,132.59,132.73,19637.0,122.1271,122.1271,121.9799,122.1087,19637.0
2017-10-23 12:00:00,132.74,132.81,132.65,132.65,23793.0,122.1179,122.1823,122.0351,122.0351,23793.0
2017-10-23 12:30:00,132.63,132.65,132.4,132.4,13356.0,122.0167,122.0351,121.8051,121.8051,13356.0
2017-10-23 13:00:00,132.46,132.73,132.46,132.59,19019.0,121.8603,122.1087,121.8603,121.9799,19019.0
2017-10-23 13:30:00,132.63,132.66,132.55,132.63,12587.0,122.0167,122.0443,121.9431,122.0167,12587.0
2017-10-23 14:00:00,132.61,132.84,132.55,132.55,39442.0,121.9983,122.2099,121.9431,121.9431,39442.0
2017-10-23 14:30:00,132.58,132.61,132.46,132.52,20195.0,121.9707,121.9983,121.8603,121.9155,20195.0
2017-10-23 15:00:00,132.55,132.71,132.48,132.7,41533.0,121.9431,122.0903,121.8787,122.0811,41533.0
2017-10-23 15:30:00,132.69,132.73,132.6,132.62,148496.0,122.0719,122.1087,121.9891,122.0075,148496.0
2017-10-24 09:30:00,133.08,133.3,132.66,132.82,42286.0,122.4307,122.6331,122.0443,122.1915,42286.0
2017-10-24 10:00:00,132.8,132.97,132.57,132.86,28311.0,122.1731,122.3295,121.9615,122.2283,28311.0
2017-10-24 10:30:00,132.87,133.18,132.78,133.02,40349.0,122.2375,122.5227,122.1547,122.3755,40349.0
2017-10-24 11:00:00,132.99,133.0,132.78,132.79,27980.0,122.3479,122.3571,122.1547,122.1639,27980.0
2017-10-24 11:30:00,132.79,132.82,132.65,132.81,30734.0,122.1639,122.1915,122.0351,122.1823,30734.0
2017-10-24 12:00:00,132.8,132.82,132.66,132.74,27566.0,122.1731,122.1915,122.0443,122.1179,27566.0
2017-10-24 12:30:00,132.76,132.78,132.6,132.62,11799.0,122.1363,122.1547,121.9891,122.0075,11799.0
2017-10-24 13:00:00,132.66,132.71,132.56,132.58,19983.0,122.0443,122.0903,121.9523,121.9707,19983.0
2017-10-24 13:30:00,132.58,132.62,132.49,132.49,20063.0,121.9707,122.0075,121.8879,121.8879,20063.0
2017-10-24 14:00:00,132.52,132.72,132.5,132.62,29569.0,121.9155,122.0995,121.8971,122.0075,29569.0
2017-10-24 14:30:00,132.64,132.72,132.62,132.68,28016.0,122.0259,122.0995,122.0075,122.0627,28016.0
2017-10-24 15:00:00,132.7,132.72,132.42,132.42,40587.0,122.0811,122.0995,121.8235,121.8235,40587.0
2017-10-24 15:30:00,132.44,132.53,132.2,132.31,115150.0,121.8419,121.9247,121.6211,121.7223,115150.0
2017-10-25 09:30:00,132.38,132.84,132.27,132.44,30444.0,121.7867,122.2099,121.6855,121.8419,30444.0
2017-10-25 10:00:00,132.45,132.5,132.11,132.16,24693.0,121.8511,121.8971,121.5383,121.5843,24693.0
2017-10-25 10:30:00,132.11,132.28,132.08,132.18,43270.0,121.5383,121.6947,121.5107,121.6027,43270.0
2017-10-25 11:00:00,132.21,132.26,131.96,132.0,59755.0,121.6303,121.6763,121.4003,121.4371,59755.0
2017-10-25 11:30:00,132.02,132.08,131.89,131.98,34926.0,121.4555,121.5107,121.3359,121.4187,34926.0
2017-10-25 12:00:00,131.99,131.99,131.62,131.69,25189.0,121.4279,121.4279,121.0875,121.1519,25189.0
2017-10-25 12:30:00,131.7,131.89,131.63,131.87,24256.0,121.1611,121.3359,121.0967,121.3175,24256.0
2017-10-25 13:00:00,131.88,131.91,131.69,131.82,52513.0,121.3267,121.3543,121.1519,121.2715,52513.0
2017-10-25 13:30:00,131.83,132.47,131.8,132.41,38321.0,121.2807,121.8695,121.2531,121.8143,38321.0
2017-10-25 14:00:00,132.4,132.75,132.39,132.75,38950.0,121.8051,122.1271,121.7959,122.1271,38950.0
2017-10-25 14:30:00,132.77,132.77,132.49,132.53,30825.0,122.1455,122.1455,121.8879,121.9247,30825.0
2017-10-25 15:00:00,132.56,132.72,132.51,132.71,75106.0,121.9523,122.0995,121.9063,122.0903,75106.0
2017-10-25 15:30:00,132.75,132.75,132.28,132.42,128317.0,122.1271,122.1271,121.6947,121.8235,128317.0
2017-10-26 09:30:00,133.3,133.88,132.9,133.52,54945.0,122.6331,123.1667,122.2651,122.8355,54945.0
2017-10-26 10:00:00,133.64,133.64,132.9,133.12,66048.0,122.9459,122.9459,122.2651,122.4675,66048.0
2017-10-26 10:30:00,133.06,133.13,132.95,133.03,18327.0,122.4123,122.4767,122.3111,122.3847,18327.0
2017-10-26 11:00:00,133.04,133.17,132.81,132.88,29503.0,122.3939,122.5135,122.1823,122.2467,29503.0
2017-10-26 11:30:00,132.83,132.86,132.58,132.71,26936.0,122.2007,122.2283,121.9707,122.0903,26936.0
2017-10-26 12:00:00,132.72,132.91,132.63,132.91,16213.0,122.0995,122.2743,122.0167,122.2743,16213.0
2017-10-26 12:30:00,132.89,132.89,132.71,132.74,14183.0,122.2559,122.2559,122.0903,122.1179,14183.0
2017-10-26 13:00:00,132.73,132.88,132.69,132.73,33555.0,122.1087,122.2467,122.0719,122.1087,33555.0
2017-10-26 13:30:00,132.71,132.81,132.62,132.78,31094.0,122.0903,122.1823,122.0075,122.1547,31094.0
2017-10-26 14:00:00,132.78,132.8,132.51,132.52,53630.0,122.1547,122.1731,121.9063,121.9155,53630.0
2017-10-26 14:30:00,132.51,132.66,132.42,132.64,67398.0,121.9063,122.0443,121.8235,122.0259,67398.0
2017-10-26 15:00:00,132.67,132.89,132.63,132.72,53648.0,122.0535,122.2559,122.0167,122.0995,53648.0
2017-10-26 15:30:00,132.72,132.87,132.66,132.67,132586.0,122.0995,122.2375,122.0443,122.0535,132586.0
2017-10-27 09:30:00,132.52,132.89,131.8,131.94,39614.0,121.9155,122.2559,121.2531,121.3819,39614.0
2017-10-27 10:00:00,132.22,132.22,131.68,131.77,35944.0,121.6395,121.6395,121.1427,121.2255,35944.0
2017-10-27 10:30:00,131.78,131.84,131.49,131.49,37611.0,121.2347,121.2899,120.9679,120.9679,37611.0
2017-10-27 11:00:00,131.55,131.6,131.37,131.44,60020.0,121.0231,121.0691,120.8575,120.9219,60020.0
2017-10-27 11:30:00,131.42,131.57,131.32,131.47,33455.0,120.9035,121.0415,120.8115,120.9495,33455.0
2017-10-27 12:00:00,131.48,131.67,131.43,131.67,46744.0,120.9587,121.1335,120.9127,121.1335,46744.0
2017-10-27 12:30:00,131.7,132.29,131.65,132.06,38647.0,121.1611,121.7039,121.1151,121.4923,38647.0
2017-10-27 13:00:00,132.08,132.28,132.06,132.19,21622.0,121.5107,121.6947,121.4923,121.6119,21622.0
2017-10-27 13:30:00,132.22,132.43,132.22,132.39,32609.0,121.6395,121.8327,121.6395,121.7959,32609.0
2017-10-27 14:00:00,132.35,132.35,132.02,132.13,61562.0,121.7591,121.7591,121.4555,121.5567,61562.0
2017-10-27 14:30:00,132.13,132.15,131.94,131.96,40462.0,121.5567,121.5751,121.3819,121.4003,40462.0
2017-10-27 15:00:00,131.96,132.08,131.94,132.02,55797.0,121.4003,121.5107,121.3819,121.4555,55797.0
2017-10-27 15:30:00,132.02,132.02,131.79,131.97,171558.0,121.4555,121.4555,121.2439,121.4095,171558.0
2017-10-30 09:30:00,131.65,131.85,131.12,131.5,70056.0,121.1151,121.2991,120.6275,120.9771,70056.0
2017-10-30 10:00:00,131.47,131.54,130.99,131.19,30757.0,120.9495,121.0139,120.508,120.6919,30757.0
2017-10-30 10:30:00,131.15,131.43,131.14,131.31,60811.0,120.6551,120.9127,120.6459,120.8023,60811.0
2017-10-30 11:00:00,131.31,131.31,131.04,131.04,37199.0,120.8023,120.8023,120.554,120.554,37199.0
2017-10-30 11:30:00,131.04,131.19,130.92,131.19,37568.0,120.554,120.6919,120.4436,120.6919,37568.0
2017-10-30 12:00:00,131.16,131.28,131.01,131.24,34839.0,120.6643,120.7747,120.5264,120.7379,34839.0
2017-10-30 12:30:00,131.23,131.27,131.03,131.15,44904.0,120.7287,120.7655,120.5448,120.6551,44904.0
2017-10-30 13:00:00,131.14,131.3,131.01,131.22,40758.0,120.6459,120.7931,120.5264,120.7195,40758.0
2017-10-30 13:30:00,131.21,131.38,131.09,131.23,51479.0,120.7103,120.8667,120.6,120.7287,51479.0
2017-10-30 14:00:00,131.23,131.35,130.98,131.01,60645.0,120.7287,120.8391,120.4988,120.5264,60645.0
2017-10-30 14:30:00,131.0,131.13,130.99,131.08,39472.0,120.5172,120.6367,120.508,120.5908,39472.0
2017-10-30 15:00:00,131.07,131.16,130.96,131.1,106715.0,120.5816,120.6643,120.4804,120.6091,106715.0
2017-10-30 15:30:00,131.1,131.11,130.82,130.89,189161.0,120.6091,120.6183,120.3516,120.416,189161.0
2017-10-31 09:30:00,131.76,133.13,130.5,132.78,106042.0,121.2163,122.4767,120.0572,122.1547,106042.0
2017-10-31 10:00:00,132.78,133.74,132.17,133.46,81122.0,122.1547,123.0379,121.5935,122.7803,81122.0
2017-10-31 10:30:00,133.35,133.68,132.33,132.94,83939.0,122.6791,122.9827,121.7407,122.3019,83939.0
2017-10-31 11:00:00,132.92,133.29,132.72,132.94,72009.0,122.2835,122.6239,122.0995,122.3019,72009.0
2017-10-31 11:30:00,132.87,133.07,132.55,133.07,45200.0,122.2375,122.4215,121.9431,122.4215,45200.0
2017-10-31 12:00:00,133.08,133.31,132.88,133.21,41796.0,122.4307,122.6423,122.2467,122.5503,41796.0
2017-10-31 12:30:00,133.16,133.19,132.95,133.01,29929.0,122.5043,122.5319,122.3111,122.3663,29929.0
2017-10-31 13:00:00,133.06,133.23,131.75,131.76,96906.0,122.4123,122.5687,121.2071,121.2163,96906.0
2017-10-31 13:30:00,131.81,132.0,129.64,130.03,206250.0,121.2623,121.4371,119.266,119.6248,206250.0
2017-10-31 14:00:00,130.15,130.6,129.66,129.97,134082.0,119.7352,120.1492,119.2844,119.5696,134082.0
2017-10-31 14:30:00,130.01,130.06,129.15,130.02,164437.0,119.6064,119.6524,118.8152,119.6156,164437.0
2017-10-31 15:00:00,130.02,130.61,130.02,130.18,101174.0,119.6156,120.1584,119.6156,119.7628,101174.0
2017-10-31 15:30:00,130.18,130.76,130.18,130.66,283010.0,119.7628,120.2964,119.7628,120.2044,283010.0
2017-11-01 09:30:00,130.09,130.5,129.16,130.48,170203.0,119.68,120.0572,118.8244,120.0388,170203.0
2017-11-01 10:00:00,130.47,131.34,130.42,130.66,107966.0,120.0296,120.8299,119.9836,120.2044,107966.0
2017-11-01 10:30:00,130.66,130.73,130.19,130.53,72398.0,120.2044,120.2688,119.772,120.0848,72398.0
2017-11-01 11:00:00,130.47,130.96,130.47,130.62,43815.0,120.0296,120.4804,120.0296,120.1676,43815.0
2017-11-01 11:30:00,130.61,130.76,130.38,130.56,48046.0,120.1584,120.2964,119.9468,120.1124,48046.0
2017-11-01 12:00:00,130.55,130.74,130.41,130.56,37215.0,120.1032,120.278,119.9744,120.1124,37215.0
2017-11-01 12:30:00,130.53,130.63,130.47,130.6,30005.0,120.0848,120.1768,120.0296,120.1492,30005.0
2017-11-01 13:00:00,130.57,130.79,130.5,130.77,37492.0,120.1216,120.324,120.0572,120.3056,37492.0
2017-11-01 13:30:00,130.72,131.13,130.68,131.07,32385.0,120.2596,120.6367,120.2228,120.5816,32385.0
2017-11-01 14:00:00,131.1,131.72,131.1,131.34,53338.0,120.6091,121.1795,120.6091,120.8299,53338.0
2017-11-01 14:30:00,131.33,131.52,131.2,131.24,51111.0,120.8207,120.9955,120.7011,120.7379,51111.0
2017-11-01 15:00:00,131.26,131.28,131.01,131.21,77996.0,120.7563,120.7747,120.5264,120.7103,77996.0
2017-11-01 15:30:00,131.22,131.41,131.16,131.25,184340.0,120.7195,120.8943,120.6643,120.7471,184340.0
2017-11-02 09:30:00,131.35,131.6,130.96,130.98,40215.0,120.8391,121.0691,120.4804,120.4988,40215.0
2017-11-02 10:00:00,130.98,131.0,130.43,130.94,45942.0,120.4988,120.5172,119.9928,120.462,45942.0
2017-11-02 10:30:00,130.89,131.16,130.81,130.91,42234.0,120.416,120.6643,120.3424,120.4344,42234.0
2017-11-02 11:00:00,130.89,131.09,130.67,130.77,46588.0,120.416,120.6,120.2136,120.3056,46588.0
2017-11-02 11:30:00,130.75,131.0,130.59,130.99,31997.0,120.2872,120.5172,120.14,120.508,31997.0
2017-11-02 12:00:00,130.99,131.0,130.6,130.75,49168.0,120.508,120.5172,120.1492,120.2872,49168.0
2017-11-02 12:30:00,130.78,131.12,130.69,131.12,22217.0,120.3148,120.6275,120.232,120.6275,22217.0
2017-11-02 13:00:00,131.07,131.62,131.03,131.21,183929.0,120.5816,121.0875,120.5448,120.7103,183929.0
2017-11-02 13:30:00,131.23,131.23,131.08,131.11,38578.0,120.7287,120.7287,120.5908,120.6183,38578.0
2017-11-02 14:00:00,131.13,131.41,131.09,131.33,32735.0,120.6367,120.8943,120.6,120.8207,32735.0
2017-11-02 14:30:00,131.31,131.47,131.11,131.12,45802.0,120.8023,120.9495,120.6183,120.6275,45802.0
2017-11-02 15:00:00,131.12,131.24,130.95,131.21,62099.0,120.6275,120.7379,120.4712,120.7103,62099.0
2017-11-02 15:30:00,131.21,131.39,130.99,131.23,237499.0,120.7103,120.8759,120.508,120.7287,237499.0
2017-11-03 09:30:00,131.23,131.44,130.84,131.05,106133.0,120.7287,120.9219,120.37,120.5632,106133.0
2017-11-03 10:00:00,131.07,131.68,130.84,131.59,111834.0,120.5816,121.1427,120.37,121.0599,111834.0
2017-11-03 10:30:00,131.57,131.6,131.0,131.26,166455.0,121.0415,121.0691,120.5172,120.7563,166455.0
2017-11-03 11:00:00,131.3,131.61,131.13,131.46,98211.0,120.7931,121.0783,120.6367,120.9403,98211.0
2017-11-03 11:30:00,131.48,132.3,131.44,132.3,132663.0,120.9587,121.7131,120.9219,121.7131,132663.0
2017-11-03 12:00:00,132.33,132.33,131.91,131.98,106910.0,121.7407,121.7407,121.3543,121.4187,106910.0
2017-11-03 12:30:00,131.99,132.41,131.86,131.91,65175.0,121.4279,121.8143,121.3083,121.3543,65175.0
2017-11-03 13:00:00,131.95,132.02,131.59,131.69,65790.0,121.3911,121.4555,121.0599,121.1519,65790.0
2017-11-03 13:30:00,131.72,131.75,131.41,131.59,44834.0,121.1795,121.2071,120.8943,121.0599,44834.0
2017-11-03 14:00:00,131.59,131.63,131.46,131.55,82271.0,121.0599,121.0967,120.9403,121.0231,82271.0
2017-11-03 14:30:00,131.56,131.64,131.44,131.53,99084.0,121.0323,121.1059,120.9219,121.0047,99084.0
2017-11-03 15:00:00,131.51,131.82,131.49,131.56,111959.0,120.9863,121.2715,120.9679,121.0323,111959.0
2017-11-03 15:30:00,131.56,131.56,131.27,131.37,289769.0,121.0323,121.0323,120.7655,120.8575,289769.0
2017-11-06 09:30:00,131.2,132.08,131.16,131.95,50583.0,120.7011,121.5107,120.6643,121.3911,50583.0
2017-11-06 10:00:00,131.98,132.08,131.76,132.0,26560.0,121.4187,121.5107,121.2163,121.4371,26560.0
2017-11-06 10:30:00,132.01,132.35,131.96,132.15,31137.0,121.4463,121.7591,121.4003,121.5751,31137.0
2017-11-06 11:00:00,132.15,132.3,132.05,132.24,28200.0,121.5751,121.7131,121.4831,121.6579,28200.0
2017-11-06 11:30:00,132.22,132.61,132.2,132.46,31194.0,121.6395,121.9983,121.6211,121.8603,31194.0
2017-11-06 12:00:00,132.46,132.62,132.42,132.57,16902.0,121.8603,122.0075,121.8235,121.9615,16902.0
2017-11-06 12:30:00,132.58,132.89,132.57,132.78,28784.0,121.9707,122.2559,121.9615,122.1547,28784.0
2017-11-06 13:00:00,132.75,132.75,132.66,132.69,12261.0,122.1271,122.1271,122.0443,122.0719,12261.0
2017-11-06 13:30:00,132.72,132.72,132.55,132.6,16425.0,122.0995,122.0995,121.9431,121.9891,16425.0
2017-11-06 14:00:00,132.59,132.77,132.5,132.5,61954.0,121.9799,122.1455,121.8971,121.8971,61954.0
2017-11-06 14:30:00,132.49,132.49,132.25,132.31,16764.0,121.8879,121.8879,121.6671,121.7223,16764.0
2017-11-06 15:00:00,132.31,132.34,132.04,132.09,29562.0,121.7223,121.7499,121.4739,121.5199,29562.0
2017-11-06 15:30:00,132.09,132.1,131.7,131.89,88166.0,121.5199,121.5291,121.1611,121.3359,88166.0
2017-11-07 09:30:00,131.63,132.1,131.44,131.44,71768.0,121.0967,121.5291,120.9219,120.9219,71768.0
2017-11-07 10:00:00,131.46,131.5,130.98,131.03,55721.0,120.9403,120.9771,120.4988,120.5448,55721.0
2017-11-07 10:30:00,131.05,131.28,130.94,130.98,69866.0,120.5632,120.7747,120.462,120.4988,69866.0
2017-11-07 11:00:00,130.96,131.15,130.87,131.11,40862.0,120.4804,120.6551,120.3976,120.6183,40862.0
2017-11-07 11:30:00,131.07,131.2,130.94,131.0,33630.0,120.5816,120.7011,120.462,120.5172,33630.0
2017-11-07 12:00:00,131.01,131.27,130.94,131.0,34023.0,120.5264,120.7655,120.462,120.5172,34023.0
2017-11-07 12:30:00,131.0,131.01,130.87,130.97,28918.0,120.5172,120.5264,120.3976,120.4896,28918.0
2017-11-07 13:00:00,130.99,131.26,130.95,131.22,20754.0,120.508,120.7563,120.4712,120.7195,20754.0
2017-11-07 13:30:00,131.24,131.24,130.81,130.9,52542.0,120.7379,120.7379,120.3424,120.4252,52542.0
2017-11-07 14:00:00,130.88,130.92,130.57,130.78,40862.0,120.4068,120.4436,120.1216,120.3148,40862.0
2017-11-07 14:30:00,130.8,130.88,130.72,130.77,28465.0,120.3332,120.4068,120.2596,120.3056,28465.0
2017-11-07 15:00:00,130.77,131.02,130.76,130.84,64972.0,120.3056,120.5356,120.2964,120.37,64972.0
2017-11-07 15:30:00,130.85,130.99,130.81,130.9,132181.0,120.3792,120.508,120.3424,120.4252,132181.0
2017-11-08 09:30:00,130.95,131.35,130.51,130.96,36112.0,120.4712,120.8391,120.0664,120.4804,36112.0
2017-11-08 10:00:00,130.98,131.1,130.67,130.73,24200.0,120.4988,120.6091,120.2136,120.2688,24200.0
2017-11-08 10:30:00,130.73,130.76,130.11,130.33,56833.0,120.2688,120.2964,119.6984,119.9008,56833.0
2017-11-08 11:00:00,130.31,130.34,130.15,130.18,49824.0,119.8824,119.91,119.7352,119.7628,49824.0
2017-11-08 11:30:00,130.19,130.42,130.11,130.38,57730.0,119.772,119.9836,119.6984,119.9468,57730.0
2017-11-08 12:00:00,130.38,130.54,130.3,130.54,20036.0,119.9468,120.094,119.8732,120.094,20036.0
2017-11-08 12:30:00,130.51,130.52,130.44,130.47,18059.0,120.0664,120.0756,120.002,120.0296,18059.0
2017-11-08 13:00:00,130.46,130.74,130.46,130.58,22595.0,120.0204,120.278,120.0204,120.1308,22595.0
2017-11-08 13:30:00,130.59,130.72,130.55,130.59,21212.0,120.14,120.2596,120.1032,120.14,21212.0
2017-11-08 14:00:00,130.55,130.83,130.55,130.71,43277.0,120.1032,120.3608,120.1032,120.2504,43277.0
2017-11-08 14:30:00,130.71,130.71,130.37,130.62,82291.0,120.2504,120.2504,119.9376,120.1676,82291.0
2017-11-08 15:00:00,130.62,130.62,130.49,130.6,51780.0,120.1676,120.1676,120.048,120.1492,51780.0
2017-11-08 15:30:00,130.58,130.61,130.29,130.38,229478.0,120.1308,120.1584,119.864,119.9468,229478.0
2017-11-09 09:30:00,130.43,130.49,129.85,130.13,37651.0,119.9928,120.048,119.4592,119.7168,37651.0
2017-11-09 10:00:00,130.16,130.51,130.14,130.34,37116.0,119.7444,120.0664,119.726,119.91,37116.0
2017-11-09 10:30:00,130.36,130.67,130.26,130.65,35036.0,119.9284,120.2136,119.8364,120.1952,35036.0
2017-11-09 11:00:00,130.62,130.65,130.02,130.11,34536.0,120.1676,120.1952,119.6156,119.6984,34536.0
2017-11-09 11:30:00,130.09,130.15,129.91,130.03,25916.0,119.68,119.7352,119.5144,119.6248,25916.0
2017-11-09 12:00:00,130.04,130.05,129.52,129.56,17513.0,119.634,119.6432,119.1556,119.1924,17513.0
2017-11-09 12:30:00,129.53,129.98,129.51,129.91,28041.0,119.1648,119.5788,119.1464,119.5144,28041.0
2017-11-09 13:00:00,129.91,129.99,129.83,129.95,22180.0,119.5144,119.588,119.4408,119.5512,22180.0
2017-11-09 13:30:00,129.97,130.09,129.9,130.0,66050.0,119.5696,119.68,119.5052,119.5972,66050.0
2017-11-09 14:00:00,130.0,130.12,129.96,130.03,22577.0,119.5972,119.7076,119.5604,119.6248,22577.0
2017-11-09 14:30:00,130.05,130.24,129.96,130.14,38866.0,119.6432,119.818,119.5604,119.726,38866.0
2017-11-09 15:00:00,130.12,130.25,130.06,130.21,30094.0,119.7076,119.8272,119.6524,119.7904,30094.0
2017-11-09 15:30:00,130.22,130.44,130.11,130.24,185011.0,119.7996,120.002,119.6984,119.818,185011.0
2017-11-10 09:30:00,129.82,130.0,129.25,129.59,76021.0,119.4316,119.5972,118.9072,119.22,76021.0
2017-11-10 10:00:00,129.62,129.94,129.56,129.75,67182.0,119.2476,119.542,119.1924,119.3672,67182.0
2017-11-10 10:30:00,129.76,129.92,129.68,129.87,74260.0,119.3764,119.5236,119.3028,119.4776,74260.0
2017-11-10 11:00:00,129.87,129.88,129.54,129.61,55655.0,119.4776,119.4868,119.174,119.2384,55655.0
2017-11-10 11:30:00,129.61,129.83,129.61,129.76,47508.0,119.2384,119.4408,119.2384,119.3764,47508.0
2017-11-10 12:00:00,129.79,129.88,129.68,129.84,46063.0,119.404,119.4868,119.3028,119.45,46063.0
2017-11-10 12:30:00,129.83,129.85,129.75,129.75,43620.0,119.4408,119.4592,119.3672,119.3672,43620.0
2017-11-10 13:00:00,129.75,129.85,129.73,129.81,28910.0,119.3672,119.4592,119.3488,119.4224,28910.0
2017-11-10 13:30:00,129.8,129.82,129.73,129.78,34686.0,119.4132,119.4316,119.3488,119.3948,34686.0
2017-11-10 14:00:00,129.77,130.08,129.77,130.03,178805.0,119.3856,119.6708,119.3856,119.6248,178805.0
2017-11-10 14:30:00,130.0,130.41,129.96,130.34,57526.0,119.5972,119.9744,119.5604,119.91,57526.0
2017-11-10 15:00:00,130.36,130.55,130.24,130.55,71198.0,119.9284,120.1032,119.818,120.1032,71198.0
2017-11-10 15:30:00,130.55,130.63,130.26,130.32,249621.0,120.1032,120.1768,119.8364,119.8916,249621.0
2017-11-13 09:30:00,130.22,130.69,129.8,130.08,67719.0,119.7996,120.232,119.4132,119.6708,67719.0
2017-11-13 10:00:00,130.1,130.37,130.07,130.23,38454.0,119.6892,119.9376,119.6616,119.8088,38454.0
2017-11-13 10:30:00,130.26,130.72,130.18,130.6,54691.0,119.8364,120.2596,119.7628,120.1492,54691.0
2017-11-13 11:00:00,130.58,130.98,130.56,130.98,29982.0,120.1308,120.4988,120.1124,120.4988,29982.0
2017-11-13 11:30:00,130.97,131.3,130.95,131.2,48382.0,120.4896,120.7931,120.4712,120.7011,48382.0
2017-11-13 12:00:00,131.21,131.66,131.21,131.51,39975.0,120.7103,121.1243,120.7103,120.9863,39975.0
2017-11-13 12:30:00,131.54,131.55,131.25,131.29,38178.0,121.0139,121.0231,120.7471,120.7839,38178.0
2017-11-13 13:00:00,131.33,131.46,131.2,131.41,36575.0,120.8207,120.9403,120.7011,120.8943,36575.0
2017-11-13 13:30:00,131.4,131.72,131.38,131.72,38281.0,120.8851,121.1795,120.8667,121.1795,38281.0
2017-11-13 14:00:00,131.7,131.8,131.6,131.72,55765.0,121.1611,121.2531,121.0691,121.1795,55765.0
2017-11-13 14:30:00,131.7,131.71,131.28,131.49,57517.0,121.1611,121.1703,120.7747,120.9679,57517.0
2017-11-13 15:00:00,131.47,131.56,131.38,131.51,65145.0,120.9495,121.0323,120.8667,120.9863,65145.0
2017-11-13 15:30:00,131.5,131.62,131.41,131.62,166217.0,120.9771,121.0875,120.8943,121.0875,166217.0
2017-11-14 09:30:00,131.18,131.64,130.24,130.41,113693.0,120.6827,121.1059,119.818,119.9744,113693.0
2017-11-14 10:00:00,130.45,130.89,130.31,130.65,73882.0,120.0112,120.416,119.8824,120.1952,73882.0
2017-11-14 10:30:00,130.61,131.27,130.57,131.24,87488.0,120.1584,120.7655,120.1216,120.7379,87488.0
2017-11-14 11:00:00,131.25,131.54,130.99,131.4,131599.0,120.7471,121.0139,120.508,120.8851,131599.0
2017-11-14 11:30:00,131.35,131.8,131.26,131.37,106691.0,120.8391,121.2531,120.7563,120.8575,106691.0
2017-11-14 12:00:00,131.37,131.78,131.26,131.75,98568.0,120.8575,121.2347,120.7563,121.2071,98568.0
2017-11-14 12:30:00,131.75,131.97,131.26,131.26,147450.0,121.2071,121.4095,120.7563,120.7563,147450.0
2017-11-14 13:00:00,131.33,131.39,131.17,131.29,28532.0,120.8207,120.8759,120.6735,120.7839,28532.0
2017-11-14 13:30:00,131.3,131.4,131.23,131.33,26360.0,120.7931,120.8851,120.7287,120.8207,26360.0
2017-11-14 14:00:00,131.32,131.41,131.2,131.23,36786.0,120.8115,120.8943,120.7011,120.7287,36786.0
2017-11-14 14:30:00,131.23,131.46,131.23,131.31,53897.0,120.7287,120.9403,120.7287,120.8023,53897.0
2017-11-14 15:00:00,131.31,131.34,131.25,131.25,58315.0,120.8023,120.8299,120.7471,120.7471,58315.0
2017-11-14 15:30:00,131.25,131.44,131.09,131.37,133154.0,120.7471,120.9219,120.6,120.8575,133154.0
2017-11-15 09:30:00,131.2,131.35,130.12,131.04,91137.0,120.7011,120.8391,119.7076,120.554,91137.0
2017-11-15 10:00:00,130.99,130.99,130.7,130.83,46116.0,120.508,120.508,120.2412,120.3608,46116.0
2017-11-15 10:30:00,130.8,130.83,130.55,130.69,62108.0,120.3332,120.3608,120.1032,120.232,62108.0
2017-11-15 11:00:00,130.7,131.03,130.57,130.57,108218.0,120.2412,120.5448,120.1216,120.1216,108218.0
2017-11-15 11:30:00,130.59,130.79,130.52,130.62,43717.0,120.14,120.324,120.0756,120.1676,43717.0
2017-11-15 12:00:00,130.58,130.67,130.5,130.61,40463.0,120.1308,120.2136,120.0572,120.1584,40463.0
2017-11-15 12:30:00,130.6,130.63,130.42,130.46,52072.0,120.1492,120.1768,119.9836,120.0204,52072.0
2017-11-15 13:00:00,130.46,130.54,130.4,130.47,21523.0,120.0204,120.094,119.9652,120.0296,21523.0
2017-11-15 13:30:00,130.46,130.59,130.43,130.49,19411.0,120.0204,120.14,119.9928,120.048,19411.0
2017-11-15 14:00:00,130.49,130.5,130.3,130.38,24271.0,120.048,120.0572,119.8732,119.9468,24271.0
2017-11-15 14:30:00,130.38,130.57,130.35,130.44,27130.0,119.9468,120.1216,119.9192,120.002,27130.0
2017-11-15 15:00:00,130.42,130.54,130.26,130.31,103613.0,119.9836,120.094,119.8364,119.8824,103613.0
2017-11-15 15:30:00,130.32,130.44,130.12,130.23,192060.0,119.8916,120.002,119.7076,119.8088,192060.0
2017-11-16 09:30:00,130.95,131.15,130.36,130.69,75751.0,120.4712,120.6551,119.9284,120.232,75751.0
2017-11-16 10:00:00,130.68,131.16,130.64,131.16,120035.0,120.2228,120.6643,120.186,120.6643,120035.0
2017-11-16 10:30:00,131.13,131.42,131.03,131.25,42608.0,120.6367,120.9035,120.5448,120.7471,42608.0
2017-11-16 11:00:00,131.28,131.77,131.26,131.72,35570.0,120.7747,121.2255,120.7563,121.1795,35570.0
2017-11-16 11:30:00,131.72,131.84,131.49,131.54,54943.0,121.1795,121.2899,120.9679,121.0139,54943.0
2017-11-16 12:00:00,131.51,131.8,131.51,131.78,56072.0,120.9863,121.2531,120.9863,121.2347,56072.0
2017-11-16 12:30:00,131.79,131.92,131.78,131.85,163827.0,121.2439,121.3635,121.2347,121.2991,163827.0
2017-11-16 13:00:00,131.84,132.39,131.84,132.15,89496.0,121.2899,121.7959,121.2899,121.5751,89496.0
2017-11-16 13:30:00,132.17,132.35,132.01,132.23,55078.0,121.5935,121.7591,121.4463,121.6487,55078.0
2017-11-16 14:00:00,132.27,132.53,132.27,132.4,71639.0,121.6855,121.9247,121.6855,121.8051,71639.0
2017-11-16 14:30:00,132.4,132.47,132.17,132.21,54196.0,121.8051,121.8695,121.5935,121.6303,54196.0
2017-11-16 15:00:00,132.21,132.23,131.82,131.83,74378.0,121.6303,121.6487,121.2715,121.2807,74378.0
2017-11-16 15:30:00,131.85,132.13,131.79,131.99,289051.0,121.2991,121.5567,121.2439,121.4279,289051.0
2017-11-17 09:30:00,131.58,131.95,130.83,131.48,111938.0,121.0507,121.3911,120.3608,120.9587,111938.0
2017-11-17 10:00:00,131.47,131.75,131.39,131.5,334077.0,120.9495,121.2071,120.8759,120.9771,334077.0
2017-11-17 10:30:00,131.47,131.79,131.4,131.79,42550.0,120.9495,121.2439,120.8851,121.2439,42550.0
2017-11-17 11:00:00,131.76,131.94,131.54,131.63,50701.0,121.2163,121.3819,121.0139,121.0967,50701.0
2017-11-17 11:30:00,131.65,131.84,131.63,131.65,29617.0,121.1151,121.2899,121.0967,121.1151,29617.0
2017-11-17 12:00:00,131.65,131.73,131.53,131.62,43620.0,121.1151,121.1887,121.0047,121.0875,43620.0
2017-11-17 12:30:00,131.61,131.62,131.52,131.56,39182.0,121.0783,121.0875,120.9955,121.0323,39182.0
2017-11-17 13:00:00,131.56,131.67,131.52,131.59,53479.0,121.0323,121.1335,120.9955,121.0599,53479.0
2017-11-17 13:30:00,131.57,131.93,131.56,131.68,56518.0,121.0415,121.3727,121.0323,121.1427,56518.0
2017-11-17 14:00:00,131.7,131.86,131.61,131.62,218048.0,121.1611,121.3083,121.0783,121.0875,218048.0
2017-11-17 14:30:00,131.67,131.68,131.47,131.56,19836.0,121.1335,121.1427,120.9495,121.0323,19836.0
2017-11-17 15:00:00,131.57,131.59,131.49,131.49,36162.0,121.0415,121.0599,120.9679,120.9679,36162.0
2017-11-17 15:30:00,131.5,131.58,131.44,131.45,120196.0,120.9771,121.0507,120.9219,120.9311,120196.0
2017-11-20 09:30:00,131.28,132.2,131.07,132.08,41730.0,120.7747,121.6211,120.5816,121.5107,41730.0
2017-11-20 10:00:00,132.18,132.23,131.65,131.93,53688.0,121.6027,121.6487,121.1151,121.3727,53688.0
2017-11-20 10:30:00,131.9,132.32,131.9,132.31,94873.0,121.3451,121.7315,121.3451,121.7223,94873.0
2017-11-20 11:00:00,132.27,132.27,132.09,132.18,60067.0,121.6855,121.6855,121.5199,121.6027,60067.0
2017-11-20 11:30:00,132.19,132.41,132.02,132.4,59685.0,121.6119,121.8143,121.4555,121.8051,59685.0
2017-11-20 12:00:00,132.4,132.7,132.21,132.5,110031.0,121.8051,122.0811,121.6303,121.8971,110031.0
2017-11-20 12:30:00,132.53,132.63,132.49,132.54,37566.0,121.9247,122.0167,121.8879,121.9339,37566.0
2017-11-20 13:00:00,132.53,132.54,132.31,132.42,47370.0,121.9247,121.9339,121.7223,121.8235,47370.0
2017-11-20 13:30:00,132.45,132.46,132.29,132.33,38594.0,121.8511,121.8603,121.7039,121.7407,38594.0
2017-11-20 14:00:00,132.33,132.39,132.19,132.3,43553.0,121.7407,121.7959,121.6119,121.7131,43553.0
2017-11-20 14:30:00,132.33,132.39,132.12,132.15,71526.0,121.7407,121.7959,121.5475,121.5751,71526.0
2017-11-20 15:00:00,132.15,132.23,132.1,132.21,62413.0,121.5751,121.6487,121.5291,121.6303,62413.0
2017-11-20 15:30:00,132.21,132.33,132.06,132.14,192612.0,121.6303,121.7407,121.4923,121.5659,192612.0
2017-11-21 09:30:00,132.62,133.25,132.15,132.97,52911.0,122.0075,122.5871,121.5751,122.3295,52911.0
2017-11-21 10:00:00,132.97,133.03,132.57,132.62,82970.0,122.3295,122.3847,121.9615,122.0075,82970.0
2017-11-21 10:30:00,132.67,132.76,132.59,132.6,42551.0,122.0535,122.1363,121.9799,121.9891,42551.0
2017-11-21 11:00:00,132.59,132.67,132.43,132.67,51890.0,121.9799,122.0535,121.8327,122.0535,51890.0
2017-11-21 11:30:00,132.66,132.98,132.55,132.98,121331.0,122.0443,122.3387,121.9431,122.3387,121331.0
2017-11-21 12:00:00,132.97,132.99,132.64,132.78,59843.0,122.3295,122.3479,122.0259,122.1547,59843.0
2017-11-21 12:30:00,132.78,132.83,132.64,132.79,66481.0,122.1547,122.2007,122.0259,122.1639,66481.0
2017-11-21 13:00:00,132.79,132.85,132.6,132.6,54861.0,122.1639,122.2191,121.9891,121.9891,54861.0
2017-11-21 13:30:00,132.6,132.76,132.56,132.62,29191.0,121.9891,122.1363,121.9523,122.0075,29191.0
2017-11-21 14:00:00,132.64,132.75,132.58,132.67,31755.0,122.0259,122.1271,121.9707,122.0535,31755.0
2017-11-21 14:30:00,132.67,132.73,132.62,132.7,33239.0,122.0535,122.1087,122.0075,122.0811,33239.0
2017-11-21 15:00:00,132.71,132.74,132.52,132.56,54756.0,122.0903,122.1179,121.9155,121.9523,54756.0
2017-11-21 15:30:00,132.56,132.58,132.39,132.46,117353.0,121.9523,121.9707,121.7959,121.8603,117353.0
2017-11-22 09:30:00,132.86,133.5,132.22,133.5,153710.0,122.2283,122.8171,121.6395,122.8171,153710.0
2017-11-22 10:00:00,133.5,133.6,132.94,133.08,78355.0,122.8171,122.9091,122.3019,122.4307,78355.0
2017-11-22 10:30:00,133.04,133.57,133.02,133.45,195068.0,122.3939,122.8815,122.3755,122.7711,195068.0
2017-11-22 11:00:00,133.43,133.61,132.98,132.99,77470.0,122.7527,122.9183,122.3387,122.3479,77470.0
2017-11-22 11:30:00,132.99,133.0,132.48,132.59,83120.0,122.3479,122.3571,121.8787,121.9799,83120.0
2017-11-22 12:00:00,132.63,132.8,132.63,132.74,43054.0,122.0167,122.1731,122.0167,122.1179,43054.0
2017-11-22 12:30:00,132.74,132.92,132.74,132.85,35251.0,122.1179,122.2835,122.1179,122.2191,35251.0
2017-11-22 13:00:00,132.86,132.86,132.73,132.81,33480.0,122.2283,122.2283,122.1087,122.1823,33480.0
2017-11-22 13:30:00,132.81,132.83,132.75,132.8,34893.0,122.1823,122.2007,122.1271,122.1731,34893.0
2017-11-22 14:00:00,132.78,132.89,132.7,132.74,57756.0,122.1547,122.2559,122.0811,122.1179,57756.0
2017-11-22 14:30:00,132.74,132.88,132.73,132.81,49749.0,122.1179,122.2467,122.1087,122.1823,49749.0
2017-11-22 15:00:00,132.82,132.86,132.68,132.77,112343.0,122.1915,122.2283,122.0627,122.1455,112343.0
2017-11-22 15:30:00,132.78,133.12,132.74,132.98,187685.0,122.1547,122.4675,122.1179,122.3387,187685.0
2017-11-24 09:30:00,133.29,133.55,132.92,133.17,36060.0,122.6239,122.8631,122.2835,122.5135,36060.0
2017-11-24 10:00:00,133.17,133.17,132.68,132.71,21220.0,122.5135,122.5135,122.0627,122.0903,21220.0
2017-11-24 10:30:00,132.71,132.89,132.66,132.75,17180.0,122.0903,122.2559,122.0443,122.1271,17180.0
2017-11-24 11:00:00,132.78,133.15,132.78,132.89,25302.0,122.1547,122.4951,122.1547,122.2559,25302.0
2017-11-24 11:30:00,132.91,132.95,132.8,132.85,13730.0,122.2743,122.3111,122.1731,122.2191,13730.0
2017-11-24 12:00:00,132.86,132.98,132.85,132.89,14467.0,122.2283,122.3387,122.2191,122.2559,14467.0
2017-11-24 12:30:00,132.9,133.02,132.85,132.9,36634.0,122.2651,122.3755,122.2191,122.2651,36634.0
2017-11-27 09:30:00,132.97,133.59,132.97,133.15,23754.0,122.3295,122.8999,122.3295,122.4951,23754.0
2017-11-27 10:00:00,133.09,133.22,133.07,133.15,19730.0,122.4399,122.5595,122.4215,122.4951,19730.0
2017-11-27 10:30:00,133.14,133.28,133.02,133.18,30490.0,122.4859,122.6147,122.3755,122.5227,30490.0
2017-11-27 11:00:00,133.18,133.18,132.81,133.04,24306.0,122.5227,122.5227,122.1823,122.3939,24306.0
2017-11-27 11:30:00,133.04,133.06,132.78,132.78,18558.0,122.3939,122.4123,122.1547,122.1547,18558.0
2017-11-27 12:00:00,132.78,133.03,132.77,133.03,77453.0,122.1547,122.3847,122.1455,122.3847,77453.0
2017-11-27 12:30:00,133.05,133.07,132.95,133.02,24335.0,122.4031,122.4215,122.3111,122.3755,24335.0
2017-11-27 13:00:00,133.03,133.06,132.68,132.68,20612.0,122.3847,122.4123,122.0627,122.0627,20612.0
2017-11-27 13:30:00,132.7,132.77,132.59,132.71,52211.0,122.0811,122.1455,121.9799,122.0903,52211.0
2017-11-27 14:00:00,132.71,132.77,132.64,132.65,25073.0,122.0903,122.1455,122.0259,122.0351,25073.0
2017-11-27 14:30:00,132.67,132.74,132.67,132.7,34245.0,122.0535,122.1179,122.0535,122.0811,34245.0
2017-11-27 15:00:00,132.69,132.75,132.65,132.72,51654.0,122.0719,122.1271,122.0351,122.0995,51654.0
2017-11-27 15:30:00,132.72,133.05,132.72,132.86,126773.0,122.0995,122.4031,122.0995,122.2283,126773.0
2017-11-28 09:30:00,133.47,134.12,133.47,133.75,370006.0,122.7895,123.3875,122.7895,123.0471,370006.0
2017-11-28 10:00:00,133.75,134.05,133.54,133.89,114363.0,123.0471,123.3231,122.8539,123.1759,114363.0
2017-11-28 10:30:00,133.9,133.97,133.63,133.72,43782.0,123.1851,123.2495,122.9367,123.0195,43782.0
2017-11-28 11:00:00,133.72,133.79,133.61,133.7,43601.0,123.0195,123.0839,122.9183,123.0011,43601.0
2017-11-28 11:30:00,133.68,133.9,133.59,133.89,105400.0,122.9827,123.1851,122.8999,123.1759,105400.0
2017-11-28 12:00:00,133.87,134.17,133.87,134.02,64747.0,123.1575,123.4335,123.1575,123.2955,64747.0
2017-11-28 12:30:00,133.99,134.13,133.98,134.05,29673.0,123.2679,123.3967,123.2587,123.3231,29673.0
2017-11-28 13:00:00,134.08,134.16,133.98,134.05,38428.0,123.3507,123.4243,123.2587,123.3231,38428.0
2017-11-28 13:30:00,134.06,134.16,134.02,134.11,29902.0,123.3323,123.4243,123.2955,123.3783,29902.0
2017-11-28 14:00:00,134.1,134.2,133.98,134.12,45272.0,123.3691,123.4611,123.2587,123.3875,45272.0
2017-11-28 14:30:00,134.11,134.16,134.0,134.0,92546.0,123.3783,123.4243,123.2771,123.2771,92546.0
2017-11-28 15:00:00,134.0,134.16,133.93,133.99,95326.0,123.2771,123.4243,123.2127,123.2679,95326.0
2017-11-28 15:30:00,133.99,134.24,133.98,134.24,282462.0,123.2679,123.4979,123.2587,123.4979,282462.0
2017-11-29 09:30:00,134.27,134.55,133.64,134.13,39060.0,123.5255,123.7831,122.9459,123.3967,39060.0
2017-11-29 10:00:00,134.2,134.47,133.95,134.19,25431.0,123.4611,123.7095,123.2311,123.4519,25431.0
2017-11-29 10:30:00,134.23,134.39,134.18,134.27,23112.0,123.4887,123.6359,123.4427,123.5255,23112.0
2017-11-29 11:00:00,134.25,134.43,134.21,134.36,28383.0,123.5071,123.6727,123.4703,123.6083,28383.0
2017-11-29 11:30:00,134.38,134.66,134.36,134.53,48847.0,123.6267,123.8843,123.6083,123.7647,48847.0
2017-11-29 12:00:00,134.55,134.97,134.53,134.81,46491.0,123.7831,124.1695,123.7647,124.0223,46491.0
2017-11-29 12:30:00,134.82,134.91,134.77,134.78,25231.0,124.0315,124.1143,123.9855,123.9947,25231.0
2017-11-29 13:00:00,134.78,134.85,134.65,134.7,113763.0,123.9947,124.0591,123.8751,123.9211,113763.0
2017-11-29 13:30:00,134.68,134.86,134.68,134.8,18798.0,123.9027,124.0683,123.9027,124.0131,18798.0
2017-11-29 14:00:00,134.82,134.87,134.7,134.84,22550.0,124.0315,124.0775,123.9211,124.0499,22550.0
2017-11-29 14:30:00,134.85,134.85,134.5,134.55,23001.0,124.0591,124.0591,123.7371,123.7831,23001.0
2017-11-29 15:00:00,134.56,134.87,134.55,134.85,74307.0,123.7923,124.0775,123.7831,124.0591,74307.0
2017-11-29 15:30:00,134.85,135.07,134.72,135.02,220535.0,124.0591,124.2615,123.9395,124.2155,220535.0
2017-11-30 09:30:00,135.23,135.74,135.15,135.57,44845.0,124.4087,124.8778,124.3351,124.7215,44845.0
2017-11-30 10:00:00,135.59,136.28,135.54,136.11,49327.0,124.7399,125.3746,124.6939,125.2182,49327.0
2017-11-30 10:30:00,136.1,136.22,135.6,136.01,114138.0,125.209,125.3194,124.7491,125.1262,114138.0
2017-11-30 11:00:00,135.97,136.03,135.59,135.71,44705.0,125.0894,125.1446,124.7399,124.8502,44705.0
2017-11-30 11:30:00,135.68,135.81,135.55,135.75,32943.0,124.8227,124.9422,124.7031,124.887,32943.0
2017-11-30 12:00:00,135.74,136.31,135.72,136.27,38211.0,124.8778,125.4022,124.8594,125.3654,38211.0
2017-11-30 12:30:00,136.25,136.78,136.25,136.49,29957.0,125.347,125.8346,125.347,125.5678,29957.0
2017-11-30 13:00:00,136.48,136.57,136.2,136.22,19322.0,125.5586,125.6414,125.301,125.3194,19322.0
2017-11-30 13:30:00,136.22,136.31,135.91,135.92,26768.0,125.3194,125.4022,125.0342,125.0434,26768.0
2017-11-30 14:00:00,135.97,136.17,135.91,136.09,70148.0,125.0894,125.2734,125.0342,125.1998,70148.0
2017-11-30 14:30:00,136.07,136.13,135.9,135.96,79628.0,125.1814,125.2366,125.025,125.0802,79628.0
2017-11-30 15:00:00,135.97,135.98,135.73,135.74,48957.0,125.0894,125.0986,124.8686,124.8778,48957.0
2017-11-30 15:30:00,135.76,136.17,135.53,135.93,181752.0,124.8962,125.2734,124.6847,125.0526,181752.0
2017-12-01 09:30:00,136.45,136.62,135.41,136.25,77941.0,125.531,125.6874,124.5743,125.347,77941.0
2017-12-01 10:00:00,136.2,136.26,135.64,135.82,48738.0,125.301,125.3562,124.7859,124.9514,48738.0
2017-12-01 10:30:00,135.85,135.98,135.64,135.83,39387.0,124.979,125.0986,124.7859,124.9606,39387.0
2017-12-01 11:00:00,135.81,135.82,134.36,134.4,69495.0,124.9422,124.9514,123.6083,123.6451,69495.0
2017-12-01 11:30:00,134.49,134.72,133.96,134.55,48634.0,123.7279,123.9395,123.2403,123.7831,48634.0
2017-12-01 12:00:00,134.55,134.72,134.29,134.36,43300.0,123.7831,123.9395,123.5439,123.6083,43300.0
2017-12-01 12:30:00,134.36,134.53,134.28,134.35,38353.0,123.6083,123.7647,123.5347,123.5991,38353.0
2017-12-01 13:00:00,134.29,134.36,134.07,134.1,31757.0,123.5439,123.6083,123.3415,123.3691,31757.0
2017-12-01 13:30:00,134.1,134.79,134.1,134.71,32551.0,123.3691,124.0039,123.3691,123.9303,32551.0
2017-12-01 14:00:00,134.73,134.85,134.58,134.65,36675.0,123.9487,124.0591,123.8107,123.8751,36675.0
2017-12-01 14:30:00,134.63,134.63,134.42,134.61,37695.0,123.8567,123.8567,123.6635,123.8383,37695.0
2017-12-01 15:00:00,134.59,134.86,134.52,134.8,55409.0,123.8199,124.0683,123.7555,124.0131,55409.0
2017-12-01 15:30:00,134.8,135.01,134.77,134.9,140302.0,124.0131,124.2063,123.9855,124.1051,140302.0
2017-12-04 09:30:00,135.48,137.27,135.07,137.18,95645.0,124.6387,126.2854,124.2615,126.2026,95645.0
2017-12-04 10:00:00,137.12,137.15,136.26,136.52,96750.0,126.1474,126.175,125.3562,125.5954,96750.0
2017-12-04 10:30:00,136.52,137.29,136.48,137.02,81117.0,125.5954,126.3038,125.5586,126.0554,81117.0
2017-12-04 11:00:00,136.99,137.43,136.94,137.19,69654.0,126.0278,126.4326,125.9818,126.2118,69654.0
2017-12-04 11:30:00,137.12,137.38,137.09,137.34,74922.0,126.1474,126.3866,126.1198,126.3498,74922.0
2017-12-04 12:00:00,137.36,137.79,137.32,137.44,98280.0,126.3682,126.7638,126.3314,126.4418,98280.0
2017-12-04 12:30:00,137.44,137.48,137.2,137.46,67096.0,126.4418,126.4786,126.221,126.4602,67096.0
2017-12-04 13:00:00,137.47,137.6,137.31,137.4,68632.0,126.4694,126.589,126.3222,126.405,68632.0
2017-12-04 13:30:00,137.37,137.55,137.35,137.48,66367.0,126.3774,126.543,126.359,126.4786,66367.0
2017-12-04 14:00:00,137.48,137.59,137.21,137.31,150398.0,126.4786,126.5798,126.2302,126.3222,150398.0
2017-12-04 14:30:00,137.31,137.5,137.27,137.37,59049.0,126.3222,126.497,126.2854,126.3774,59049.0
2017-12-04 15:00:00,137.4,137.55,137.32,137.38,50345.0,126.405,126.543,126.3314,126.3866,50345.0
2017-12-04 15:30:00,137.36,137.45,137.25,137.27,194263.0,126.3682,126.451,126.267,126.2854,194263.0
2017-12-05 09:30:00,137.43,137.89,137.1,137.29,132669.0,126.4326,126.8558,126.129,126.3038,132669.0
2017-12-05 10:00:00,137.25,137.67,137.24,137.49,75680.0,126.267,126.6534,126.2578,126.4878,75680.0
2017-12-05 10:30:00,137.53,137.61,137.4,137.55,35420.0,126.5246,126.5982,126.405,126.543,35420.0
2017-12-05 11:00:00,137.51,137.64,137.5,137.57,44325.0,126.5062,126.6258,126.497,126.5614,44325.0
2017-12-05 11:30:00,137.58,137.58,137.27,137.42,41972.0,126.5706,126.5706,126.2854,126.4234,41972.0
2017-12-05 12:00:00,137.43,137.5,137.27,137.5,40399.0,126.4326,126.497,126.2854,126.497,40399.0
2017-12-05 12:30:00,137.51,137.76,137.5,137.76,48327.0,126.5062,126.7362,126.497,126.7362,48327.0
2017-12-05 13:00:00,137.75,137.88,137.71,137.88,32630.0,126.727,126.8466,126.6902,126.8466,32630.0
2017-12-05 13:30:00,137.88,137.88,137.7,137.71,35898.0,126.8466,126.8466,126.681,126.6902,35898.0
2017-12-05 14:00:00,137.71,137.9,137.67,137.86,50132.0,126.6902,126.865,126.6534,126.8282,50132.0
2017-12-05 14:30:00,137.85,137.96,137.64,137.74,67394.0,126.819,126.9202,126.6258,126.7178,67394.0
2017-12-05 15:00:00,137.74,137.81,137.57,137.68,75432.0,126.7178,126.7822,126.5614,126.6626,75432.0
2017-12-05 15:30:00,137.68,137.69,137.34,137.42,168122.0,126.6626,126.6718,126.3498,126.4234,168122.0
2017-12-06 09:30:00,137.29,137.56,136.85,136.98,46923.0,126.3038,126.5522,125.899,126.0186,46923.0
2017-12-06 10:00:00,136.95,137.09,136.61,136.65,63610.0,125.991,126.1198,125.6782,125.715,63610.0
2017-12-06 10:30:00,136.73,137.24,136.72,137.21,39250.0,125.7886,126.2578,125.7794,126.2302,39250.0
2017-12-06 11:00:00,137.15,137.42,137.05,137.36,47793.0,126.175,126.4234,126.083,126.3682,47793.0
2017-12-06 11:30:00,137.32,137.37,137.11,137.29,53876.0,126.3314,126.3774,126.1382,126.3038,53876.0
2017-12-06 12:00:00,137.29,137.34,137.15,137.21,35680.0,126.3038,126.3498,126.175,126.2302,35680.0
2017-12-06 12:30:00,137.19,137.21,136.96,137.08,39066.0,126.2118,126.2302,126.0002,126.1106,39066.0
2017-12-06 13:00:00,137.06,137.23,137.02,137.15,34942.0,126.0922,126.2486,126.0554,126.175,34942.0
2017-12-06 13:30:00,137.16,137.24,137.09,137.18,52285.0,126.1842,126.2578,126.1198,126.2026,52285.0
2017-12-06 14:00:00,137.18,137.22,136.93,136.95,76112.0,126.2026,126.2394,125.9726,125.991,76112.0
2017-12-06 14:30:00,136.93,137.04,136.81,136.85,25438.0,125.9726,126.0738,125.8622,125.899,25438.0
2017-12-06 15:00:00,136.82,136.88,136.74,136.88,36886.0,125.8714,125.9266,125.7978,125.9266,36886.0
2017-12-06 15:30:00,136.88,137.16,136.78,136.88,184320.0,125.9266,126.1842,125.8346,125.9266,184320.0
2017-12-07 09:30:00,136.52,136.81,136.07,136.71,53184.0,125.5954,125.8622,125.1814,125.7702,53184.0
2017-12-07 10:00:00,136.75,137.03,136.61,136.72,27877.0,125.807,126.0646,125.6782,125.7794,27877.0
2017-12-07 10:30:00,136.75,136.84,136.56,136.6,26677.0,125.807,125.8898,125.6322,125.669,26677.0
2017-12-07 11:00:00,136.59,136.61,136.12,136.31,45543.0,125.6598,125.6782,125.2274,125.4022,45543.0
2017-12-07 11:30:00,136.29,136.83,136.29,136.46,47144.0,125.3838,125.8806,125.3838,125.5402,47144.0
2017-12-07 12:00:00,136.46,136.61,136.45,136.48,27429.0,125.5402,125.6782,125.531,125.5586,27429.0
2017-12-07 12:30:00,136.5,136.55,136.44,136.5,22917.0,125.577,125.623,125.5218,125.577,22917.0
2017-12-07 13:00:00,136.51,136.6,136.3,136.33,35613.0,125.5862,125.669,125.393,125.4206,35613.0
2017-12-07 13:30:00,136.32,136.43,136.16,136.19,35729.0,125.4114,125.5126,125.2642,125.2918,35729.0
2017-12-07 14:00:00,136.22,136.27,135.79,135.8,56711.0,125.3194,125.3654,124.9238,124.933,56711.0
2017-12-07 14:30:00,135.77,135.77,135.54,135.71,54699.0,124.9054,124.9054,124.6939,124.8502,54699.0
2017-12-07 15:00:00,135.73,135.94,135.69,135.87,80039.0,124.8686,125.0618,124.8319,124.9974,80039.0
2017-12-07 15:30:00,135.88,135.96,135.75,135.96,140748.0,125.0066,125.0802,124.887,125.0802,140748.0
2017-12-08 09:30:00,136.58,136.58,135.61,136.05,49940.0,125.6506,125.6506,124.7583,125.163,49940.0
2017-12-08 10:00:00,136.03,136.42,136.03,136.31,37109.0,125.1446,125.5034,125.1446,125.4022,37109.0
2017-12-08 10:30:00,136.3,136.43,136.16,136.4,45960.0,125.393,125.5126,125.2642,125.485,45960.0
2017-12-08 11:00:00,136.43,136.43,136.06,136.13,44391.0,125.5126,125.5126,125.1722,125.2366,44391.0
2017-12-08 11:30:00,136.13,136.21,135.95,135.95,25971.0,125.2366,125.3102,125.071,125.071,25971.0
2017-12-08 12:00:00,135.97,136.0,135.73,135.8,16324.0,125.0894,125.117,124.8686,124.933,16324.0
2017-12-08 12:30:00,135.76,135.79,135.56,135.59,21492.0,124.8962,124.9238,124.7123,124.7399,21492.0
2017-12-08 13:00:00,135.58,135.81,135.57,135.68,28778.0,124.7307,124.9422,124.7215,124.8227,28778.0
2017-12-08 13:30:00,135.7,135.7,135.4,135.41,27872.0,124.841,124.841,124.5651,124.5743,27872.0
2017-12-08 14:00:00,135.44,135.49,135.27,135.34,37342.0,124.6019,124.6479,124.4455,124.5099,37342.0
2017-12-08 14:30:00,135.34,135.35,135.09,135.19,42913.0,124.5099,124.5191,124.2799,124.3719,42913.0
2017-12-08 15:00:00,135.19,135.3,135.08,135.19,44288.0,124.3719,124.4731,124.2707,124.3719,44288.0
2017-12-08 15:30:00,135.2,135.33,135.08,135.33,151806.0,124.3811,124.5007,124.2707,124.5007,151806.0
2017-12-11 09:30:00,135.8,136.0,135.4,135.69,49716.0,124.933,125.117,124.5651,124.8319,49716.0
2017-12-11 10:00:00,135.76,135.77,135.13,135.18,41514.0,124.8962,124.9054,124.3167,124.3627,41514.0
2017-12-11 10:30:00,135.17,135.35,135.11,135.22,26131.0,124.3535,124.5191,124.2983,124.3995,26131.0
2017-12-11 11:00:00,135.2,135.33,135.13,135.31,23872.0,124.3811,124.5007,124.3167,124.4823,23872.0
2017-12-11 11:30:00,135.27,135.42,135.19,135.29,30939.0,124.4455,124.5835,124.3719,124.4639,30939.0
2017-12-11 12:00:00,135.3,135.37,135.2,135.25,25338.0,124.4731,124.5375,124.3811,124.4271,25338.0
2017-12-11 12:30:00,135.27,135.31,134.86,134.92,44944.0,124.4455,124.4823,124.0683,124.1235,44944.0
2017-12-11 13:00:00,134.9,134.98,134.82,134.97,30903.0,124.1051,124.1787,124.0315,124.1695,30903.0
2017-12-11 13:30:00,135.0,135.04,134.82,134.99,42303.0,124.1971,124.2339,124.0315,124.1879,42303.0
2017-12-11 14:00:00,135.0,135.09,134.64,134.79,57635.0,124.1971,124.2799,123.8659,124.0039,57635.0
2017-12-11 14:30:00,134.8,134.84,134.66,134.84,44876.0,124.0131,124.0499,123.8843,124.0499,44876.0
2017-12-11 15:00:00,134.84,134.9,134.46,134.69,81964.0,124.0499,124.1051,123.7003,123.9119,81964.0
2017-12-11 15:30:00,134.69,134.8,134.53,134.61,277160.0,123.9119,124.0131,123.7647,123.8383,277160.0
2017-12-12 09:30:00,134.7,134.7,134.22,134.57,36611.0,123.9211,123.9211,123.4795,123.8015,36611.0
2017-12-12 10:00:00,134.52,134.75,134.25,134.31,73630.0,123.7555,123.9671,123.5071,123.5623,73630.0
2017-12-12 10:30:00,134.31,134.42,134.0,134.05,63135.0,123.5623,123.6635,123.2771,123.3231,63135.0
2017-12-12 11:00:00,134.07,134.07,133.76,133.98,61396.0,123.3415,123.3415,123.0563,123.2587,61396.0
2017-12-12 11:30:00,133.98,134.14,133.9,134.11,32094.0,123.2587,123.4059,123.1851,123.3783,32094.0
2017-12-12 12:00:00,134.12,134.32,134.0,134.1,32381.0,123.3875,123.5715,123.2771,123.3691,32381.0
2017-12-12 12:30:00,134.11,134.29,134.07,134.26,13075.0,123.3783,123.5439,123.3415,123.5163,13075.0
2017-12-12 13:00:00,134.26,134.36,134.22,134.3,20115.0,123.5163,123.6083,123.4795,123.5531,20115.0
2017-12-12 13:30:00,134.3,134.32,134.2,134.3,19221.0,123.5531,123.5715,123.4611,123.5531,19221.0
2017-12-12 14:00:00,134.3,134.57,134.29,134.51,83366.0,123.5531,123.8015,123.5439,123.7463,83366.0
2017-12-12 14:30:00,134.51,134.77,134.44,134.77,51897.0,123.7463,123.9855,123.6819,123.9855,51897.0
2017-12-12 15:00:00,134.79,134.88,134.74,134.87,46889.0,124.0039,124.0867,123.9579,124.0775,46889.0
2017-12-12 15:30:00,134.86,134.9,134.73,134.84,188519.0,124.0683,124.1051,123.9487,124.0499,188519.0
2017-12-13 09:30:00,135.01,135.5,134.55,135.03,50072.0,124.2063,124.6571,123.7831,124.2247,50072.0
2017-12-13 10:00:00,135.05,135.65,134.96,135.65,35158.0,124.2431,124.7951,124.1603,124.7951,35158.0
2017-12-13 10:30:00,135.69,135.74,135.15,135.15,41304.0,124.8319,124.8778,124.3351,124.3351,41304.0
2017-12-13 11:00:00,135.18,135.4,135.14,135.27,29787.0,124.3627,124.5651,124.3259,124.4455,29787.0
2017-12-13 11:30:00,135.29,135.37,134.82,135.04,40892.0,124.4639,124.5375,124.0315,124.2339,40892.0
2017-12-13 12:00:00,135.0,135.0,134.67,134.77,27007.0,124.1971,124.1971,123.8935,123.9855,27007.0
2017-12-13 12:30:00,134.78,134.89,134.72,134.79,23732.0,123.9947,124.0959,123.9395,124.0039,23732.0
2017-12-13 13:00:00,134.79,134.9,134.61,134.88,23400.0,124.0039,124.1051,123.8383,124.0867,23400.0
2017-12-13 13:30:00,134.91,135.17,134.87,135.01,22573.0,124.1143,124.3535,124.0775,124.2063,22573.0
2017-12-13 14:00:00,135.1,135.37,135.05,135.34,26967.0,124.2891,124.5375,124.2431,124.5099,26967.0
2017-12-13 14:30:00,135.35,135.5,135.2,135.44,39713.0,124.5191,124.6571,124.3811,124.6019,39713.0
2017-12-13 15:00:00,135.43,135.44,135.19,135.23,42464.0,124.5927,124.6019,124.3719,124.4087,42464.0
2017-12-13 15:30:00,135.2,135.42,135.0,135.02,114023.0,124.3811,124.5835,124.1971,124.2155,114023.0
2017-12-14 09:30:00,135.0,135.47,134.91,135.47,70860.0,124.1971,124.6295,124.1143,124.6295,70860.0
2017-12-14 10:00:00,135.43,135.44,135.09,135.13,45702.0,124.5927,124.6019,124.2799,124.3167,45702.0
2017-12-14 10:30:00,135.13,135.15,134.9,134.91,20594.0,124.3167,124.3351,124.1051,124.1143,20594.0
2017-12-14 11:00:00,134.9,134.98,134.74,134.95,21006.0,124.1051,124.1787,123.9579,124.1511,21006.0
2017-12-14 11:30:00,134.92,135.18,134.9,135.18,25001.0,124.1235,124.3627,124.1051,124.3627,25001.0
2017-12-14 12:00:00,135.18,135.27,134.99,135.03,19398.0,124.3627,124.4455,124.1879,124.2247,19398.0
2017-12-14 12:30:00,134.94,135.14,134.91,135.02,25714.0,124.1419,124.3259,124.1143,124.2155,25714.0
2017-12-14 13:00:00,135.0,135.25,135.0,135.2,28398.0,124.1971,124.4271,124.1971,124.3811,28398.0
2017-12-14 13:30:00,135.21,135.22,134.97,134.99,23865.0,124.3903,124.3995,124.1695,124.1879,23865.0
2017-12-14 14:00:00,134.98,135.14,134.84,134.85,29516.0,124.1787,124.3259,124.0499,124.0591,29516.0
2017-12-14 14:30:00,134.85,134.96,134.74,134.92,30682.0,124.0591,124.1603,123.9579,124.1235,30682.0
2017-12-14 15:00:00,134.95,134.98,134.64,134.65,36897.0,124.1511,124.1787,123.8659,123.8751,36897.0
2017-12-14 15:30:00,134.66,134.71,134.35,134.39,116948.0,123.8843,123.9303,123.5991,123.6359,116948.0
2017-12-15 09:30:00,134.72,135.29,134.33,134.5,363238.0,123.9395,124.4639,123.5807,123.7371,363238.0
2017-12-15 10:00:00,134.46,134.82,134.29,134.65,32954.0,123.7003,124.0315,123.5439,123.8751,32954.0
2017-12-15 10:30:00,134.62,134.7,134.5,134.56,23762.0,123.8475,123.9211,123.7371,123.7923,23762.0
2017-12-15 11:00:00,134.62,134.97,134.51,134.97,17757.0,123.8475,124.1695,123.7463,124.1695,17757.0
2017-12-15 11:30:00,134.98,135.12,134.83,134.96,23485.0,124.1787,124.3075,124.0407,124.1603,23485.0
2017-12-15 12:00:00,134.94,135.01,134.84,134.88,14976.0,124.1419,124.2063,124.0499,124.0867,14976.0
2017-12-15 12:30:00,134.89,134.91,134.68,134.75,14004.0,124.0959,124.1143,123.9027,123.9671,14004.0
2017-12-15 13:00:00,134.7,134.82,134.7,134.75,22176.0,123.9211,124.0315,123.9211,123.9671,22176.0
2017-12-15 13:30:00,134.73,135.13,134.7,135.12,22621.0,123.9487,124.3167,123.9211,124.3075,22621.0
2017-12-15 14:00:00,135.12,135.37,135.03,135.31,30079.0,124.3075,124.5375,124.2247,124.4823,30079.0
2017-12-15 14:30:00,135.32,135.38,135.27,135.32,20300.0,124.4915,124.5467,124.4455,124.4915,20300.0
2017-12-15 15:00:00,135.35,135.49,135.34,135.42,37155.0,124.5191,124.6479,124.5099,124.5835,37155.0
2017-12-15 15:30:00,135.44,135.47,135.01,135.18,159158.0,124.6019,124.6295,124.2063,124.3627,159158.0
2017-12-18 09:30:00,135.34,136.06,135.18,135.94,50621.0,124.8857,125.55,124.738,125.4393,50621.0
2017-12-18 10:00:00,135.88,136.19,135.73,135.92,45634.0,125.3839,125.67,125.2455,125.4209,45634.0
2017-12-18 10:30:00,135.92,136.3,135.69,135.72,113401.0,125.4209,125.7715,125.2086,125.2363,113401.0
2017-12-18 11:00:00,135.7,135.94,135.54,135.56,134941.0,125.2179,125.4393,125.0702,125.0887,134941.0
2017-12-18 11:30:00,135.51,135.78,135.3,135.69,67510.0,125.0425,125.2917,124.8488,125.2086,67510.0
2017-12-18 12:00:00,135.68,135.95,135.57,135.75,32108.0,125.1994,125.4485,125.0979,125.264,32108.0
2017-12-18 12:30:00,135.79,135.94,135.64,135.9,38619.0,125.3009,125.4393,125.1625,125.4024,38619.0
2017-12-18 13:00:00,135.87,135.99,135.72,135.8,38093.0,125.3747,125.4855,125.2363,125.3101,38093.0
2017-12-18 13:30:00,135.85,135.85,135.38,135.47,35807.0,125.3563,125.3563,124.9226,125.0056,35807.0
2017-12-18 14:00:00,135.45,135.57,135.42,135.52,30932.0,124.9872,125.0979,124.9595,125.0518,30932.0
2017-12-18 14:30:00,135.55,135.86,135.54,135.86,40666.0,125.0794,125.3655,125.0702,125.3655,40666.0
2017-12-18 15:00:00,135.85,135.86,135.69,135.77,117502.0,125.3563,125.3655,125.2086,125.2824,117502.0
2017-12-18 15:30:00,135.79,135.98,135.75,135.85,182091.0,125.3009,125.4762,125.264,125.3563,182091.0
2017-12-19 09:30:00,136.12,136.26,135.48,135.79,70613.0,125.6054,125.7346,125.0148,125.3009,70613.0
2017-12-19 10:00:00,135.8,135.97,135.6,135.81,29885.0,125.3101,125.467,125.1256,125.3194,29885.0
2017-12-19 10:30:00,135.73,135.85,135.34,135.42,33809.0,125.2455,125.3563,124.8857,124.9595,33809.0
2017-12-19 11:00:00,135.47,135.47,135.19,135.22,26513.0,125.0056,125.0056,124.7472,124.7749,26513.0
2017-12-19 11:30:00,135.22,135.5,135.21,135.34,40880.0,124.7749,125.0333,124.7657,124.8857,40880.0
2017-12-19 12:00:00,135.32,135.34,135.12,135.18,32853.0,124.8672,124.8857,124.6827,124.738,32853.0
2017-12-19 12:30:00,135.17,135.23,134.98,135.04,28472.0,124.7288,124.7842,124.5535,124.6088,28472.0
2017-12-19 13:00:00,135.06,135.08,134.84,134.9,16763.0,124.6273,124.6457,124.4243,124.4796,16763.0
2017-12-19 13:30:00,134.91,135.04,134.9,134.96,18825.0,124.4889,124.6088,124.4796,124.535,18825.0
2017-12-19 14:00:00,134.97,135.1,134.95,135.04,27110.0,124.5442,124.6642,124.5258,124.6088,27110.0
2017-12-19 14:30:00,135.05,135.12,135.02,135.06,29603.0,124.6181,124.6827,124.5904,124.6273,29603.0
2017-12-19 15:00:00,135.07,135.23,135.02,135.22,26864.0,124.6365,124.7842,124.5904,124.7749,26864.0
2017-12-19 15:30:00,135.23,135.25,135.04,135.11,114527.0,124.7842,124.8026,124.6088,124.6734,114527.0
2017-12-20 09:30:00,135.41,135.79,134.85,135.12,65143.0,124.9503,125.3009,124.4335,124.6827,65143.0
2017-12-20 10:00:00,135.23,135.54,135.03,135.19,58964.0,124.7842,125.0702,124.5996,124.7472,58964.0
2017-12-20 10:30:00,135.16,135.2,134.8,135.09,80232.0,124.7196,124.7565,124.3874,124.655,80232.0
2017-12-20 11:00:00,135.07,135.36,135.0,135.08,50789.0,124.6365,124.9041,124.5719,124.6457,50789.0
2017-12-20 11:30:00,135.08,135.08,134.83,134.95,57921.0,124.6457,124.6457,124.4151,124.5258,57921.0
2017-12-20 12:00:00,134.95,135.1,134.9,135.0,32608.0,124.5258,124.6642,124.4796,124.5719,32608.0
2017-12-20 12:30:00,134.99,135.05,134.9,134.98,43572.0,124.5627,124.6181,124.4796,124.5535,43572.0
2017-12-20 13:00:00,134.97,135.04,134.96,134.99,21244.0,124.5442,124.6088,124.535,124.5627,21244.0
2017-12-20 13:30:00,134.99,135.04,134.91,135.0,61691.0,124.5627,124.6088,124.4889,124.5719,61691.0
2017-12-20 14:00:00,135.0,135.0,134.4,134.54,52281.0,124.5719,124.5719,124.0183,124.1475,52281.0
2017-12-20 14:30:00,134.52,134.58,134.31,134.37,44983.0,124.129,124.1844,123.9352,123.9906,44983.0
2017-12-20 15:00:00,134.38,134.57,134.3,134.32,67154.0,123.9998,124.1751,123.926,123.9445,67154.0
2017-12-20 15:30:00,134.33,134.45,134.02,134.08,194543.0,123.9537,124.0644,123.6676,123.723,194543.0
2017-12-21 09:30:00,134.6,134.88,134.27,134.37,49344.0,124.2028,124.4612,123.8983,123.9906,49344.0
2017-12-21 10:00:00,134.29,134.3,133.79,134.02,34976.0,123.9168,123.926,123.4554,123.6676,34976.0
2017-12-21 10:30:00,133.98,134.21,133.87,133.87,24951.0,123.6307,123.8429,123.5292,123.5292,24951.0
2017-12-21 11:00:00,133.87,134.34,133.8,134.24,60874.0,123.5292,123.9629,123.4646,123.8706,60874.0
2017-12-21 11:30:00,134.24,134.31,134.06,134.06,84952.0,123.8706,123.9352,123.7045,123.7045,84952.0
2017-12-21 12:00:00,134.06,134.26,134.06,134.23,40049.0,123.7045,123.8891,123.7045,123.8614,40049.0
2017-12-21 12:30:00,134.21,134.22,133.95,134.05,21956.0,123.8429,123.8522,123.603,123.6953,21956.0
2017-12-21 13:00:00,134.08,134.12,133.94,133.95,14148.0,123.723,123.7599,123.5938,123.603,14148.0
2017-12-21 13:30:00,133.94,134.17,133.75,134.01,34146.0,123.5938,123.806,123.4185,123.6584,34146.0
2017-12-21 14:00:00,133.99,134.04,133.78,134.04,35267.0,123.6399,123.6861,123.4462,123.6861,35267.0
2017-12-21 14:30:00,134.03,134.03,133.88,133.94,41746.0,123.6769,123.6769,123.5384,123.5938,41746.0
2017-12-21 15:00:00,133.94,133.96,133.63,133.65,43793.0,123.5938,123.6123,123.3077,123.3262,43793.0
2017-12-21 15:30:00,133.66,133.77,133.41,133.54,150363.0,123.3354,123.4369,123.1047,123.2247,150363.0
2017-12-22 09:30:00,133.75,133.95,133.23,133.69,29196.0,123.4185,123.603,122.9386,123.3631,29196.0
2017-12-22 10:00:00,133.69,133.82,133.47,133.49,22761.0,123.3631,123.4831,123.1601,123.1786,22761.0
2017-12-22 10:30:00,133.43,133.62,133.23,133.42,41463.0,123.1232,123.2985,122.9386,123.114,41463.0
2017-12-22 11:00:00,133.38,133.58,133.37,133.43,32665.0,123.0771,123.2616,123.0678,123.1232,32665.0
2017-12-22 11:30:00,133.45,133.58,133.22,133.49,53752.0,123.1417,123.2616,122.9294,123.1786,53752.0
2017-12-22 12:00:00,133.49,133.7,133.49,133.64,11889.0,123.1786,123.3723,123.1786,123.317,11889.0
2017-12-22 12:30:00,133.67,133.87,133.67,133.79,13490.0,123.3447,123.5292,123.3447,123.4554,13490.0
2017-12-22 13:00:00,133.8,133.95,133.76,133.9,12847.0,123.4646,123.603,123.4277,123.5569,12847.0
2017-12-22 13:30:00,133.89,134.04,133.86,134.02,23998.0,123.5477,123.6861,123.52,123.6676,23998.0
2017-12-22 14:00:00,134.02,134.19,133.99,134.17,18337.0,123.6676,123.8245,123.6399,123.806,18337.0
2017-12-22 14:30:00,134.15,134.16,133.91,133.97,25436.0,123.7876,123.7968,123.5661,123.6215,25436.0
2017-12-22 15:00:00,133.95,133.98,133.81,133.87,24159.0,123.603,123.6307,123.4738,123.5292,24159.0
2017-12-22 15:30:00,133.88,134.03,133.88,133.96,81273.0,123.5384,123.6769,123.5384,123.6123,81273.0
2017-12-26 09:30:00,133.99,134.25,133.84,134.04,16040.0,123.6399,123.8799,123.5015,123.6861,16040.0
2017-12-26 10:00:00,134.03,134.06,133.83,133.84,6642.0,123.6769,123.7045,123.4923,123.5015,6642.0
2017-12-26 10:30:00,133.85,133.87,133.55,133.75,12519.0,123.5108,123.5292,123.2339,123.4185,12519.0
2017-12-26 11:00:00,133.62,133.8,133.62,133.74,7295.0,123.2985,123.4646,123.2985,123.4093,7295.0
2017-12-26 11:30:00,133.73,133.74,133.56,133.58,12313.0,123.4,123.4093,123.2432,123.2616,12313.0
2017-12-26 12:00:00,133.65,133.71,133.59,133.62,10149.0,123.3262,123.3816,123.2708,123.2985,10149.0
2017-12-26 12:30:00,133.6,133.65,133.52,133.65,8953.0,123.2801,123.3262,123.2062,123.3262,8953.0
2017-12-26 13:00:00,133.65,133.68,133.58,133.65,20036.0,123.3262,123.3539,123.2616,123.3262,20036.0
2017-12-26 13:30:00,133.65,133.74,133.56,133.69,22515.0,123.3262,123.4093,123.2432,123.3631,22515.0
2017-12-26 14:00:00,133.66,133.7,133.58,133.68,13751.0,123.3354,123.3723,123.2616,123.3539,13751.0
2017-12-26 14:30:00,133.67,133.81,133.63,133.77,21153.0,123.3447,123.4738,123.3077,123.4369,21153.0
2017-12-26 15:00:00,133.79,133.79,133.63,133.64,19343.0,123.4554,123.4554,123.3077,123.317,19343.0
2017-12-26 15:30:00,133.66,133.72,133.6,133.69,40213.0,123.3354,123.3908,123.2801,123.3631,40213.0
2017-12-27 09:30:00,133.99,133.99,133.56,133.8,26853.0,123.6399,123.6399,123.2432,123.4646,26853.0
2017-12-27 10:00:00,133.8,134.09,133.65,134.08,16878.0,123.4646,123.7322,123.3262,123.723,16878.0
2017-12-27 10:30:00,134.1,134.48,134.09,134.37,16049.0,123.7414,124.0921,123.7322,123.9906,16049.0
2017-12-27 11:00:00,134.36,134.56,134.36,134.47,16932.0,123.9814,124.1659,123.9814,124.0829,16932.0
2017-12-27 11:30:00,134.47,134.55,134.2,134.5,28638.0,124.0829,124.1567,123.8337,124.1105,28638.0
2017-12-27 12:00:00,134.51,134.54,134.32,134.41,22075.0,124.1198,124.1475,123.9445,124.0275,22075.0
2017-12-27 12:30:00,134.42,134.42,134.07,134.16,12407.0,124.0367,124.0367,123.7138,123.7968,12407.0
2017-12-27 13:00:00,134.13,134.26,134.07,134.13,26382.0,123.7691,123.8891,123.7138,123.7691,26382.0
2017-12-27 13:30:00,134.14,134.37,134.14,134.37,16674.0,123.7784,123.9906,123.7784,123.9906,16674.0
2017-12-27 14:00:00,134.37,134.4,134.14,134.22,18623.0,123.9906,124.0183,123.7784,123.8522,18623.0
2017-12-27 14:30:00,134.23,134.29,134.16,134.21,38960.0,123.8614,123.9168,123.7968,123.8429,38960.0
2017-12-27 15:00:00,134.2,134.23,134.0,134.03,21871.0,123.8337,123.8614,123.6492,123.6769,21871.0
2017-12-27 15:30:00,134.05,134.12,133.97,134.09,66595.0,123.6953,123.7599,123.6215,123.7322,66595.0
2017-12-28 09:30:00,134.52,134.62,133.81,134.62,50757.0,124.129,124.2213,123.4738,124.2213,50757.0
2017-12-28 10:00:00,134.62,134.62,134.16,134.16,36709.0,124.2213,124.2213,123.7968,123.7968,36709.0
2017-12-28 10:30:00,134.18,134.46,134.17,134.28,20291.0,123.8153,124.0736,123.806,123.9075,20291.0
2017-12-28 11:00:00,134.28,134.3,134.02,134.16,21200.0,123.9075,123.926,123.6676,123.7968,21200.0
2017-12-28 11:30:00,134.13,134.31,134.13,134.29,19775.0,123.7691,123.9352,123.7691,123.9168,19775.0
2017-12-28 12:00:00,134.32,134.34,134.01,134.07,14379.0,123.9445,123.9629,123.6584,123.7138,14379.0
2017-12-28 12:30:00,134.08,134.17,134.03,134.13,23787.0,123.723,123.806,123.6769,123.7691,23787.0
2017-12-28 13:00:00,134.13,134.18,134.04,134.04,25621.0,123.7691,123.8153,123.6861,123.6861,25621.0
2017-12-28 13:30:00,134.03,134.15,134.0,134.09,21913.0,123.6769,123.7876,123.6492,123.7322,21913.0
2017-12-28 14:00:00,134.09,134.17,133.98,133.98,22274.0,123.7322,123.806,123.6307,123.6307,22274.0
2017-12-28 14:30:00,134.0,134.24,133.98,134.23,24418.0,123.6492,123.8706,123.6307,123.8614,24418.0
2017-12-28 15:00:00,134.28,134.3,134.1,134.16,38918.0,123.9075,123.926,123.7414,123.7968,38918.0
2017-12-28 15:30:00,134.16,134.54,134.14,134.49,111859.0,123.7968,124.1475,123.7784,124.1013,111859.0
2017-12-29 09:30:00,135.03,135.51,134.59,134.83,33880.0,124.5996,125.0425,124.1936,124.4151,33880.0
2017-12-29 10:00:00,134.82,134.87,134.54,134.69,18569.0,124.4058,124.452,124.1475,124.2859,18569.0
2017-12-29 10:30:00,134.7,134.78,134.19,134.43,27018.0,124.2951,124.3689,123.8245,124.046,27018.0
2017-12-29 11:00:00,134.47,134.64,134.35,134.39,17361.0,124.0829,124.2397,123.9721,124.009,17361.0
2017-12-29 11:30:00,134.44,134.64,134.34,134.5,13651.0,124.0552,124.2397,123.9629,124.1105,13651.0
2017-12-29 12:00:00,134.5,134.61,134.43,134.43,11924.0,124.1105,124.212,124.046,124.046,11924.0
2017-12-29 12:30:00,134.41,134.54,134.41,134.45,9845.0,124.0275,124.1475,124.0275,124.0644,9845.0
2017-12-29 13:00:00,134.45,134.6,134.42,134.52,9213.0,124.0644,124.2028,124.0367,124.129,9213.0
2017-12-29 13:30:00,134.51,134.51,134.39,134.43,13768.0,124.1198,124.1198,124.009,124.046,13768.0
2017-12-29 14:00:00,134.43,134.48,134.34,134.35,13534.0,124.046,124.0921,123.9629,123.9721,13534.0
2017-12-29 14:30:00,134.36,134.51,134.26,134.46,18791.0,123.9814,124.1198,123.8891,124.0736,18791.0
2017-12-29 15:00:00,134.43,134.65,134.41,134.62,22104.0,124.046,124.249,124.0275,124.2213,22104.0
2017-12-29 15:30:00,134.63,134.63,134.2,134.2,78769.0,124.2305,124.2305,123.8337,123.8337,78769.0
2018-01-02 09:30:00,134.2,134.8,133.41,133.59,41392.0,123.8337,124.3874,123.1047,123.2708,41392.0
2018-01-02 10:00:00,133.64,133.89,133.46,133.83,24213.0,123.317,123.5477,123.1509,123.4923,24213.0
2018-01-02 10:30:00,133.84,133.92,133.46,133.55,22658.0,123.5015,123.5753,123.1509,123.2339,22658.0
2018-01-02 11:00:00,133.56,133.76,133.47,133.5,19094.0,123.2432,123.4277,123.1601,123.1878,19094.0
2018-01-02 11:30:00,133.52,133.71,133.44,133.64,28652.0,123.2062,123.3816,123.1324,123.317,28652.0
2018-01-02 12:00:00,133.67,133.84,133.63,133.77,14490.0,123.3447,123.5015,123.3077,123.4369,14490.0
2018-01-02 12:30:00,133.77,134.02,133.73,133.83,23054.0,123.4369,123.6676,123.4,123.4923,23054.0
2018-01-02 13:00:00,133.86,134.17,133.86,134.14,21624.0,123.52,123.806,123.52,123.7784,21624.0
2018-01-02 13:30:00,134.1,134.19,134.04,134.15,17439.0,123.7414,123.8245,123.6861,123.7876,17439.0
2018-01-02 14:00:00,134.15,134.19,134.06,134.18,23553.0,123.7876,123.8245,123.7045,123.8153,23553.0
2018-01-02 14:30:00,134.13,134.2,133.96,134.12,28260.0,123.7691,123.8337,123.6123,123.7599,28260.0
2018-01-02 15:00:00,134.11,134.18,133.89,134.18,72686.0,123.7507,123.8153,123.5477,123.8153,72686.0
2018-01-02 15:30:00,134.15,134.49,134.09,134.49,126790.0,123.7876,124.1013,123.7322,124.1013,126790.0
2018-01-03 09:30:00,134.73,135.0,134.0,134.7,38173.0,124.3228,124.5719,123.6492,124.2951,38173.0
2018-01-03 10:00:00,134.59,135.01,134.59,134.97,40041.0,124.1936,124.5812,124.1936,124.5442,40041.0
2018-01-03 10:30:00,134.99,135.35,134.97,135.09,39643.0,124.5627,124.8949,124.5442,124.655,39643.0
2018-01-03 11:00:00,135.11,135.26,135.0,135.01,27316.0,124.6734,124.8118,124.5719,124.5812,27316.0
2018-01-03 11:30:00,134.99,134.99,134.63,134.69,39104.0,124.5627,124.5627,124.2305,124.2859,39104.0
2018-01-03 12:00:00,134.69,135.16,134.68,135.15,38959.0,124.2859,124.7196,124.2766,124.7103,38959.0
2018-01-03 12:30:00,135.15,135.49,135.15,135.3,26807.0,124.7103,125.0241,124.7103,124.8488,26807.0
2018-01-03 13:00:00,135.33,135.38,135.17,135.2,20940.0,124.8764,124.9226,124.7288,124.7565,20940.0
2018-01-03 13:30:00,135.17,135.24,135.02,135.09,26395.0,124.7288,124.7934,124.5904,124.655,26395.0
2018-01-03 14:00:00,135.09,135.3,135.08,135.17,32449.0,124.655,124.8488,124.6457,124.7288,32449.0
2018-01-03 14:30:00,135.18,135.34,135.12,135.27,29037.0,124.738,124.8857,124.6827,124.8211,29037.0
2018-01-03 15:00:00,135.29,135.32,135.2,135.29,41700.0,124.8395,124.8672,124.7565,124.8395,41700.0
2018-01-03 15:30:00,135.27,135.49,135.26,135.35,90071.0,124.8211,125.0241,124.8118,124.8949,90071.0
2018-01-04 09:30:00,135.72,136.58,135.55,136.45,50481.0,125.2363,126.0299,125.0794,125.9099,50481.0
2018-01-04 10:00:00,136.46,136.69,136.17,136.52,26666.0,125.9191,126.1314,125.6515,125.9745,26666.0
2018-01-04 10:30:00,136.47,136.82,136.24,136.33,35412.0,125.9284,126.2513,125.7161,125.7992,35412.0
2018-01-04 11:00:00,136.33,136.41,136.13,136.3,76745.0,125.7992,125.873,125.6146,125.7715,76745.0
2018-01-04 11:30:00,136.27,136.32,136.02,136.32,17681.0,125.7438,125.79,125.5131,125.79,17681.0
2018-01-04 12:00:00,136.34,136.49,136.32,136.43,20694.0,125.8084,125.9468,125.79,125.8915,20694.0
2018-01-04 12:30:00,136.44,136.46,136.26,136.34,24431.0,125.9007,125.9191,125.7346,125.8084,24431.0
2018-01-04 13:00:00,136.36,136.45,136.25,136.42,12570.0,125.8269,125.9099,125.7254,125.8822,12570.0
2018-01-04 13:30:00,136.43,136.67,136.33,136.63,18969.0,125.8915,126.1129,125.7992,126.076,18969.0
2018-01-04 14:00:00,136.68,136.8,136.55,136.68,27993.0,126.1222,126.2329,126.0022,126.1222,27993.0
2018-01-04 14:30:00,136.61,136.65,136.44,136.47,17759.0,126.0576,126.0945,125.9007,125.9284,17759.0
2018-01-04 15:00:00,136.48,136.61,136.39,136.53,24992.0,125.9376,126.0576,125.8546,125.9837,24992.0
2018-01-04 15:30:00,136.51,136.56,136.28,136.46,86624.0,125.9653,126.0114,125.7531,125.9191,86624.0
2018-01-05 09:30:00,135.9,136.45,135.2,136.29,190340.0,125.4024,125.9099,124.7565,125.7623,190340.0
2018-01-05 10:00:00,136.34,137.1,136.33,136.62,45253.0,125.8084,126.5097,125.7992,126.0668,45253.0
2018-01-05 10:30:00,136.64,136.93,136.43,136.76,88556.0,126.0852,126.3528,125.8915,126.196,88556.0
2018-01-05 11:00:00,136.73,136.79,136.58,136.66,32847.0,126.1683,126.2237,126.0299,126.1037,32847.0
2018-01-05 11:30:00,136.66,136.72,136.52,136.61,25673.0,126.1037,126.1591,125.9745,126.0576,25673.0
2018-01-05 12:00:00,136.61,136.61,136.36,136.4,23399.0,126.0576,126.0576,125.8269,125.8638,23399.0
2018-01-05 12:30:00,136.43,136.43,136.13,136.27,27806.0,125.8915,125.8915,125.6146,125.7438,27806.0
2018-01-05 13:00:00,136.29,136.51,136.29,136.49,13788.0,125.7623,125.9653,125.7623,125.9468,13788.0
2018-01-05 13:30:00,136.51,136.7,136.51,136.59,18567.0,125.9653,126.1406,125.9653,126.0391,18567.0
2018-01-05 14:00:00,136.63,136.83,136.54,136.81,20961.0,126.076,126.2606,125.993,126.2421,20961.0
2018-01-05 14:30:00,136.86,136.86,136.64,136.68,24727.0,126.2882,126.2882,126.0852,126.1222,24727.0
2018-01-05 15:00:00,136.69,137.16,136.67,137.1,38357.0,126.1314,126.5651,126.1129,126.5097,38357.0
2018-01-05 15:30:00,137.11,137.27,136.98,137.17,153178.0,126.5189,126.6666,126.399,126.5743,153178.0
2018-01-08 09:30:00,136.64,137.0,136.04,136.49,80373.0,126.0852,126.4174,125.5316,125.9468,80373.0
2018-01-08 10:00:00,136.56,136.83,136.21,136.38,85198.0,126.0114,126.2606,125.6885,125.8453,85198.0
2018-01-08 10:30:00,136.36,136.64,136.33,136.33,37793.0,125.8269,126.0852,125.7992,125.7992,37793.0
2018-01-08 11:00:00,136.37,136.43,136.13,136.35,30646.0,125.8361,125.8915,125.6146,125.8176,30646.0
2018-01-08 11:30:00,136.3,136.31,136.19,136.25,44151.0,125.7715,125.7807,125.67,125.7254,44151.0
2018-01-08 12:00:00,136.25,136.33,136.15,136.18,40730.0,125.7254,125.7992,125.6331,125.6608,40730.0
2018-01-08 12:30:00,136.17,136.26,136.16,136.21,22826.0,125.6515,125.7346,125.6423,125.6885,22826.0
2018-01-08 13:00:00,136.2,136.4,136.18,136.4,70101.0,125.6792,125.8638,125.6608,125.8638,70101.0
2018-01-08 13:30:00,136.41,136.57,136.39,136.54,23569.0,125.873,126.0206,125.8546,125.993,23569.0
2018-01-08 14:00:00,136.55,136.61,136.43,136.53,34686.0,126.0022,126.0576,125.8915,125.9837,34686.0
2018-01-08 14:30:00,136.54,136.65,136.51,136.65,46079.0,125.993,126.0945,125.9653,126.0945,46079.0
2018-01-08 15:00:00,136.64,136.65,136.35,136.38,44714.0,126.0852,126.0945,125.8176,125.8453,44714.0
2018-01-08 15:30:00,136.37,136.72,136.33,136.65,161265.0,125.8361,126.1591,125.7992,126.0945,161265.0
2018-01-09 09:30:00,136.62,137.0,136.37,136.76,46858.0,126.0668,126.4174,125.8361,126.196,46858.0
2018-01-09 10:00:00,136.77,136.9,136.56,136.72,55207.0,126.2052,126.3252,126.0114,126.1591,55207.0
2018-01-09 10:30:00,136.75,136.91,136.6,136.88,49783.0,126.1867,126.3344,126.0483,126.3067,49783.0
2018-01-09 11:00:00,136.84,137.37,136.67,137.37,50976.0,126.2698,126.7589,126.1129,126.7589,50976.0
2018-01-09 11:30:00,137.34,137.41,137.12,137.21,26853.0,126.7312,126.7958,126.5282,126.6112,26853.0
2018-01-09 12:00:00,137.21,137.22,137.02,137.02,22158.0,126.6112,126.6204,126.4359,126.4359,22158.0
2018-01-09 12:30:00,137.01,137.18,136.97,137.07,22443.0,126.4267,126.5835,126.3898,126.482,22443.0
2018-01-09 13:00:00,137.11,137.11,136.94,137.06,27865.0,126.5189,126.5189,126.3621,126.4728,27865.0
2018-01-09 13:30:00,137.06,137.07,136.96,137.01,24542.0,126.4728,126.482,126.3805,126.4267,24542.0
2018-01-09 14:00:00,136.98,137.03,136.56,136.62,31962.0,126.399,126.4451,126.0114,126.0668,31962.0
2018-01-09 14:30:00,136.63,136.82,136.6,136.76,35024.0,126.076,126.2513,126.0483,126.196,35024.0
2018-01-09 15:00:00,136.77,136.78,136.65,136.67,50154.0,126.2052,126.2144,126.0945,126.1129,50154.0
2018-01-09 15:30:00,136.68,136.92,136.58,136.68,154862.0,126.1222,126.3436,126.0299,126.1222,154862.0
2018-01-10 09:30:00,136.52,136.52,134.63,134.95,42640.0,125.9745,125.9745,124.2305,124.5258,42640.0
2018-01-10 10:00:00,135.08,135.63,135.0,135.55,31013.0,124.6457,125.1533,124.5719,125.0794,31013.0
2018-01-10 10:30:00,135.61,135.86,135.56,135.67,61684.0,125.1348,125.3655,125.0887,125.1902,61684.0
2018-01-10 11:00:00,135.67,135.72,135.29,135.37,34207.0,125.1902,125.2363,124.8395,124.9133,34207.0
2018-01-10 11:30:00,135.37,135.41,135.2,135.22,23051.0,124.9133,124.9503,124.7565,124.7749,23051.0
2018-01-10 12:00:00,135.21,135.21,134.99,135.03,25447.0,124.7657,124.7657,124.5627,124.5996,25447.0
2018-01-10 12:30:00,135.04,135.13,134.96,135.0,18517.0,124.6088,124.6919,124.535,124.5719,18517.0
2018-01-10 13:00:00,135.03,135.23,135.01,135.07,34851.0,124.5996,124.7842,124.5812,124.6365,34851.0
2018-01-10 13:30:00,135.07,135.2,134.93,134.93,24296.0,124.6365,124.7565,124.5073,124.5073,24296.0
2018-01-10 14:00:00,134.94,134.97,134.64,134.64,40236.0,124.5166,124.5442,124.2397,124.2397,40236.0
2018-01-10 14:30:00,134.66,134.93,134.65,134.74,40703.0,124.2582,124.5073,124.249,124.332,40703.0
2018-01-10 15:00:00,134.73,135.0,134.73,134.88,95848.0,124.3228,124.5719,124.3228,124.4612,95848.0
2018-01-10 15:30:00,134.9,135.13,134.89,135.1,111191.0,124.4796,124.6919,124.4704,124.6642,111191.0
2018-01-11 09:30:00,135.28,135.8,135.11,135.16,55445.0,124.8303,125.3101,124.6734,124.7196,55445.0
2018-01-11 10:00:00,135.17,135.74,135.16,135.73,74825.0,124.7288,125.2548,124.7196,125.2455,74825.0
2018-01-11 10:30:00,135.76,135.89,135.37,135.82,50123.0,125.2732,125.3932,124.9133,125.3286,50123.0
2018-01-11 11:00:00,135.84,136.02,135.5,135.56,36870.0,125.347,125.5131,125.0333,125.0887,36870.0
2018-01-11 11:30:00,135.56,135.96,135.5,135.84,86555.0,125.0887,125.4578,125.0333,125.347,86555.0
2018-01-11 12:00:00,135.84,136.45,135.84,136.4,73084.0,125.347,125.9099,125.347,125.8638,73084.0
2018-01-11 12:30:00,136.42,136.55,136.32,136.39,22137.0,125.8822,126.0022,125.79,125.8546,22137.0
2018-01-11 13:00:00,136.36,136.73,136.31,136.57,45794.0,125.8269,126.1683,125.7807,126.0206,45794.0
2018-01-11 13:30:00,136.55,136.63,136.42,136.59,28359.0,126.0022,126.076,125.8822,126.0391,28359.0
2018-01-11 14:00:00,136.58,136.77,136.54,136.63,48351.0,126.0299,126.2052,125.993,126.076,48351.0
2018-01-11 14:30:00,136.64,136.66,136.46,136.55,46501.0,126.0852,126.1037,125.9191,126.0022,46501.0
2018-01-11 15:00:00,136.56,136.89,136.56,136.73,70588.0,126.0114,126.3159,126.0114,126.1683,70588.0
2018-01-11 15:30:00,136.71,137.06,136.62,137.0,236189.0,126.1498,126.4728,126.0668,126.4174,236189.0
2018-01-12 09:30:00,137.45,137.78,137.03,137.78,40860.0,126.8327,127.1372,126.4451,127.1372,40860.0
2018-01-12 10:00:00,137.75,137.99,137.75,137.89,79595.0,127.1095,127.331,127.1095,127.2387,79595.0
2018-01-12 10:30:00,137.9,138.12,137.79,137.82,86573.0,127.2479,127.4509,127.1464,127.1741,86573.0
2018-01-12 11:00:00,137.87,137.87,137.33,137.49,23984.0,127.2202,127.2202,126.7219,126.8696,23984.0
2018-01-12 11:30:00,137.46,137.66,137.22,137.62,33495.0,126.8419,127.0265,126.6204,126.9895,33495.0
2018-01-12 12:00:00,137.64,137.64,137.18,137.2,15948.0,127.008,127.008,126.5835,126.602,15948.0
2018-01-12 12:30:00,137.16,137.36,137.05,137.28,20059.0,126.5651,126.7496,126.4636,126.6758,20059.0
2018-01-12 13:00:00,137.3,137.3,137.1,137.27,23513.0,126.6943,126.6943,126.5097,126.6666,23513.0
2018-01-12 13:30:00,137.26,137.61,137.24,137.42,25761.0,126.6574,126.9803,126.6389,126.805,25761.0
2018-01-12 14:00:00,137.45,137.74,137.42,137.64,61713.0,126.8327,127.1003,126.805,127.008,61713.0
2018-01-12 14:30:00,137.63,137.65,137.46,137.47,41240.0,126.9988,127.0172,126.8419,126.8511,41240.0
2018-01-12 15:00:00,137.47,137.76,137.47,137.69,57011.0,126.8511,127.1187,126.8511,127.0541,57011.0
2018-01-12 15:30:00,137.69,137.93,137.53,137.67,159909.0,127.0541,127.2756,126.9065,127.0357,159909.0
2018-01-16 09:30:00,138.41,138.68,138.09,138.38,117368.0,127.7185,127.9677,127.4232,127.6908,117368.0
2018-01-16 10:00:00,138.4,138.48,137.33,137.35,89949.0,127.7093,127.7831,126.7219,126.7404,89949.0
2018-01-16 10:30:00,137.4,137.51,136.92,137.2,57225.0,126.7865,126.888,126.3436,126.602,57225.0
2018-01-16 11:00:00,137.22,137.92,137.1,137.81,53719.0,126.6204,127.2664,126.5097,127.1649,53719.0
2018-01-16 11:30:00,137.82,137.95,137.28,137.43,44138.0,127.1741,127.2941,126.6758,126.8142,44138.0
2018-01-16 12:00:00,137.46,137.72,137.46,137.59,23961.0,126.8419,127.0818,126.8419,126.9619,23961.0
2018-01-16 12:30:00,137.6,137.73,137.44,137.7,27769.0,126.9711,127.091,126.8234,127.0634,27769.0
2018-01-16 13:00:00,137.68,137.75,137.45,137.52,20991.0,127.0449,127.1095,126.8327,126.8973,20991.0
2018-01-16 13:30:00,137.55,137.56,137.13,137.22,37556.0,126.9249,126.9342,126.5374,126.6204,37556.0
2018-01-16 14:00:00,137.23,137.41,137.07,137.17,37775.0,126.6297,126.7958,126.482,126.5743,37775.0
2018-01-16 14:30:00,137.14,137.25,136.61,137.06,45269.0,126.5466,126.6481,126.0576,126.4728,45269.0
2018-01-16 15:00:00,137.06,137.26,136.95,137.08,80975.0,126.4728,126.6574,126.3713,126.4913,80975.0
2018-01-16 15:30:00,137.1,137.19,136.9,137.03,104359.0,126.5097,126.5928,126.3252,126.4451,104359.0
2018-01-17 09:30:00,137.76,137.76,136.37,136.59,125441.0,127.1187,127.1187,125.8361,126.0391,125441.0
2018-01-17 10:00:00,136.55,137.03,136.55,136.62,47251.0,126.0022,126.4451,126.0022,126.0668,47251.0
2018-01-17 10:30:00,136.63,136.92,136.32,136.49,62025.0,126.076,126.3436,125.79,125.9468,62025.0
2018-01-17 11:00:00,136.47,136.7,136.25,136.25,48397.0,125.9284,126.1406,125.7254,125.7254,48397.0
2018-01-17 11:30:00,136.28,136.8,136.27,136.65,68032.0,125.7531,126.2329,125.7438,126.0945,68032.0
2018-01-17 12:00:00,136.64,137.01,136.58,136.98,46830.0,126.0852,126.4267,126.0299,126.399,46830.0
2018-01-17 12:30:00,136.97,137.14,136.74,136.84,57313.0,126.3898,126.5466,126.1775,126.2698,57313.0
2018-01-17 13:00:00,136.85,137.06,136.84,136.98,29176.0,126.279,126.4728,126.2698,126.399,29176.0
2018-01-17 13:30:00,136.99,137.41,136.98,137.33,22703.0,126.4082,126.7958,126.399,126.7219,22703.0
2018-01-17 14:00:00,137.33,137.63,137.33,137.63,33285.0,126.7219,126.9988,126.7219,126.9988,33285.0
2018-01-17 14:30:00,137.6,137.75,137.56,137.7,48536.0,126.9711,127.1095,126.9342,127.0634,48536.0
2018-01-17 15:00:00,137.72,137.83,137.61,137.7,55186.0,127.0818,127.1833,126.9803,127.0634,55186.0
2018-01-17 15:30:00,137.68,137.8,137.22,137.4,155482.0,127.0449,127.1556,126.6204,126.7865,155482.0
2018-01-18 09:30:00,137.28,138.42,137.15,138.27,33911.0,126.6758,127.7277,126.5558,127.5893,33911.0
2018-01-18 10:00:00,138.27,138.36,137.79,138.08,26979.0,127.5893,127.6724,127.1464,127.414,26979.0
2018-01-18 10:30:00,138.03,138.16,137.92,138.16,29243.0,127.3679,127.4878,127.2664,127.4878,29243.0
2018-01-18 11:00:00,138.14,138.23,137.97,138.05,26127.0,127.4694,127.5524,127.3125,127.3863,26127.0
2018-01-18 11:30:00,138.05,138.23,137.81,138.06,25186.0,127.3863,127.5524,127.1649,127.3956,25186.0
2018-01-18 12:00:00,138.04,138.43,138.04,138.42,28682.0,127.3771,127.737,127.3771,127.7277,28682.0
2018-01-18 12:30:00,138.4,138.74,138.39,138.7,37941.0,127.7093,128.023,127.7001,127.9861,37941.0
2018-01-18 13:00:00,138.72,138.76,138.33,138.33,24356.0,128.0046,128.0415,127.6447,127.6447,24356.0
2018-01-18 13:30:00,138.32,138.71,138.28,138.69,33124.0,127.6355,127.9953,127.5986,127.9769,33124.0
2018-01-18 14:00:00,138.7,138.98,138.7,138.94,34426.0,127.9861,128.2445,127.9861,128.2076,34426.0
2018-01-18 14:30:00,138.9,139.07,138.79,138.88,38410.0,128.1707,128.3275,128.0692,128.1522,38410.0
2018-01-18 15:00:00,138.9,139.0,138.79,138.8,54012.0,128.1707,128.2629,128.0692,128.0784,54012.0
2018-01-18 15:30:00,138.78,138.79,138.31,138.35,118910.0,128.0599,128.0692,127.6262,127.6632,118910.0
2018-01-19 09:30:00,139.22,139.47,138.37,139.29,158750.0,128.4659,128.6966,127.6816,128.5305,158750.0
2018-01-19 10:00:00,139.28,139.89,139.14,139.66,48832.0,128.5213,129.0842,128.3921,128.872,48832.0
2018-01-19 10:30:00,139.61,139.97,139.53,139.56,41369.0,128.8258,129.158,128.752,128.7797,41369.0
2018-01-19 11:00:00,139.49,139.59,139.36,139.54,35030.0,128.7151,128.8074,128.5951,128.7612,35030.0
2018-01-19 11:30:00,139.52,139.61,139.38,139.47,39949.0,128.7428,128.8258,128.6136,128.6966,39949.0
2018-01-19 12:00:00,139.45,139.72,139.43,139.63,28157.0,128.6782,128.9273,128.6597,128.8443,28157.0
2018-01-19 12:30:00,139.63,139.69,139.52,139.55,27242.0,128.8443,128.8996,128.7428,128.7705,27242.0
2018-01-19 13:00:00,139.55,139.67,139.46,139.65,22222.0,128.7705,128.8812,128.6874,128.8627,22222.0
2018-01-19 13:30:00,139.63,139.68,139.57,139.57,24855.0,128.8443,128.8904,128.7889,128.7889,24855.0
2018-01-19 14:00:00,139.55,139.83,139.54,139.78,34767.0,128.7705,129.0288,128.7612,128.9827,34767.0
2018-01-19 14:30:00,139.79,139.96,139.59,139.59,49336.0,128.9919,129.1488,128.8074,128.8074,49336.0
2018-01-19 15:00:00,139.62,139.88,139.55,139.86,44204.0,128.8351,129.075,128.7705,129.0565,44204.0
2018-01-19 15:30:00,139.85,139.94,139.6,139.73,154477.0,129.0473,129.1303,128.8166,128.9366,154477.0
2018-01-22 09:30:00,139.79,139.99,139.31,139.8,65611.0,128.9919,129.1765,128.549,129.0011,65611.0
2018-01-22 10:00:00,139.77,140.43,139.75,140.41,75799.0,128.9735,129.5825,128.955,129.564,75799.0
2018-01-22 10:30:00,140.36,140.36,139.91,139.91,55569.0,129.5179,129.5179,129.1027,129.1027,55569.0
2018-01-22 11:00:00,139.9,139.96,139.83,139.84,55914.0,129.0934,129.1488,129.0288,129.0381,55914.0
2018-01-22 11:30:00,139.81,140.15,139.81,140.05,37650.0,129.0104,129.3241,129.0104,129.2318,37650.0
2018-01-22 12:00:00,140.03,140.34,140.01,140.2,32887.0,129.2134,129.4994,129.1949,129.3702,32887.0
2018-01-22 12:30:00,140.18,140.42,140.13,140.23,33459.0,129.3518,129.5733,129.3057,129.3979,33459.0
2018-01-22 13:00:00,140.25,140.26,140.05,140.09,23405.0,129.4164,129.4256,129.2318,129.2687,23405.0
2018-01-22 13:30:00,140.08,140.21,140.02,140.1,24999.0,129.2595,129.3795,129.2042,129.278,24999.0
2018-01-22 14:00:00,140.13,140.15,139.98,140.06,40945.0,129.3057,129.3241,129.1672,129.2411,40945.0
2018-01-22 14:30:00,140.05,140.28,140.04,140.21,38093.0,129.2318,129.4441,129.2226,129.3795,38093.0
2018-01-22 15:00:00,140.22,140.25,140.02,140.09,40898.0,129.3887,129.4164,129.2042,129.2687,40898.0
2018-01-22 15:30:00,140.08,140.36,139.99,140.34,181385.0,129.2595,129.5179,129.1765,129.4994,181385.0
2018-01-23 09:30:00,140.5,140.5,137.29,137.92,236235.0,129.6471,129.6471,126.685,127.2664,236235.0
2018-01-23 10:00:00,137.87,138.25,137.12,137.27,116219.0,127.2202,127.5709,126.5282,126.6666,116219.0
2018-01-23 10:30:00,137.28,137.29,136.44,136.78,134373.0,126.6758,126.685,125.9007,126.2144,134373.0
2018-01-23 11:00:00,136.83,137.05,136.41,136.77,174767.0,126.2606,126.4636,125.873,126.2052,174767.0
2018-01-23 11:30:00,136.76,137.03,136.68,136.95,139236.0,126.196,126.4451,126.1222,126.3713,139236.0
2018-01-23 12:00:00,136.96,137.72,136.93,137.28,195639.0,126.3805,127.0818,126.3528,126.6758,195639.0
2018-01-23 12:30:00,137.3,137.5,137.21,137.49,57562.0,126.6943,126.8788,126.6112,126.8696,57562.0
2018-01-23 13:00:00,137.49,137.97,137.45,137.9,70727.0,126.8696,127.3125,126.8327,127.2479,70727.0
2018-01-23 13:30:00,137.9,138.0,137.59,137.69,63918.0,127.2479,127.3402,126.9619,127.0541,63918.0
2018-01-23 14:00:00,137.68,137.93,137.51,137.87,72894.0,127.0449,127.2756,126.888,127.2202,72894.0
2018-01-23 14:30:00,137.89,138.28,137.89,138.18,85720.0,127.2387,127.5986,127.2387,127.5063,85720.0
2018-01-23 15:00:00,138.19,138.26,137.96,137.98,96670.0,127.5155,127.5801,127.3033,127.3217,96670.0
2018-01-23 15:30:00,138.0,138.0,137.7,137.78,279624.0,127.3402,127.3402,127.0634,127.1372,279624.0
2018-01-24 09:30:00,137.76,137.98,136.6,137.03,170573.0,127.1187,127.3217,126.0483,126.4451,170573.0
2018-01-24 10:00:00,137.06,137.32,136.7,136.88,144780.0,126.4728,126.7127,126.1406,126.3067,144780.0
2018-01-24 10:30:00,136.93,137.84,136.82,137.66,151408.0,126.3528,127.1925,126.2513,127.0265,151408.0
2018-01-24 11:00:00,137.69,137.81,137.25,137.44,113612.0,127.0541,127.1649,126.6481,126.8234,113612.0
2018-01-24 11:30:00,137.47,137.63,137.03,137.44,112588.0,126.8511,126.9988,126.4451,126.8234,112588.0
2018-01-24 12:00:00,137.43,137.46,136.64,137.05,73752.0,126.8142,126.8419,126.0852,126.4636,73752.0
2018-01-24 12:30:00,137.11,137.37,136.97,137.3,75526.0,126.5189,126.7589,126.3898,126.6943,75526.0
2018-01-24 13:00:00,137.31,137.64,136.85,137.61,71672.0,126.7035,127.008,126.279,126.9803,71672.0
2018-01-24 13:30:00,137.58,138.24,137.35,137.87,90901.0,126.9526,127.5616,126.7404,127.2202,90901.0
2018-01-24 14:00:00,137.88,138.0,137.53,137.75,61675.0,127.2295,127.3402,126.9065,127.1095,61675.0
2018-01-24 14:30:00,137.7,137.83,137.56,137.64,88718.0,127.0634,127.1833,126.9342,127.008,88718.0
2018-01-24 15:00:00,137.65,137.72,137.37,137.44,101704.0,127.0172,127.0818,126.7589,126.8234,101704.0
2018-01-24 15:30:00,137.43,137.61,137.22,137.32,268239.0,126.8142,126.9803,126.6204,126.7127,268239.0
2018-01-25 09:30:00,137.98,138.6,137.26,137.93,93251.0,127.3217,127.8938,126.6574,127.2756,93251.0
2018-01-25 10:00:00,138.06,138.36,137.71,137.93,50723.0,127.3956,127.6724,127.0726,127.2756,50723.0
2018-01-25 10:30:00,137.91,138.15,137.72,138.15,45945.0,127.2571,127.4786,127.0818,127.4786,45945.0
2018-01-25 11:00:00,138.11,138.32,138.11,138.19,61067.0,127.4417,127.6355,127.4417,127.5155,61067.0
2018-01-25 11:30:00,138.22,138.7,138.21,138.53,118746.0,127.5432,127.9861,127.534,127.8292,118746.0
2018-01-25 12:00:00,138.53,138.78,138.2,138.22,60982.0,127.8292,128.0599,127.5247,127.5432,60982.0
2018-01-25 12:30:00,138.23,138.33,138.09,138.25,49083.0,127.5524,127.6447,127.4232,127.5709,49083.0
2018-01-25 13:00:00,138.25,138.44,138.21,138.28,41195.0,127.5709,127.7462,127.534,127.5986,41195.0
2018-01-25 13:30:00,138.28,138.46,138.28,138.4,45847.0,127.5986,127.7647,127.5986,127.7093,45847.0
2018-01-25 14:00:00,138.4,138.44,137.99,138.13,49669.0,127.7093,127.7462,127.331,127.4601,49669.0
2018-01-25 14:30:00,138.12,138.32,138.06,138.14,50499.0,127.4509,127.6355,127.3956,127.4694,50499.0
2018-01-25 15:00:00,138.14,138.38,137.97,138.29,91921.0,127.4694,127.6908,127.3125,127.6078,91921.0
2018-01-25 15:30:00,138.31,138.6,138.13,138.34,187332.0,127.6262,127.8938,127.4601,127.6539,187332.0
2018-01-26 09:30:00,138.68,138.97,137.92,138.16,92410.0,127.9677,128.2353,127.2664,127.4878,92410.0
2018-01-26 10:00:00,138.16,138.3,137.67,138.29,56996.0,127.4878,127.617,127.0357,127.6078,56996.0
2018-01-26 10:30:00,138.3,138.63,138.17,138.52,51149.0,127.617,127.9215,127.4971,127.82,51149.0
2018-01-26 11:00:00,138.5,138.5,138.27,138.35,48564.0,127.8016,127.8016,127.5893,127.6632,48564.0
2018-01-26 11:30:00,138.36,138.43,138.2,138.35,28152.0,127.6724,127.737,127.5247,127.6632,28152.0
2018-01-26 12:00:00,138.35,138.49,138.18,138.46,26571.0,127.6632,127.7923,127.5063,127.7647,26571.0
2018-01-26 12:30:00,138.42,138.44,138.15,138.22,43764.0,127.7277,127.7462,127.4786,127.5432,43764.0
2018-01-26 13:00:00,138.24,138.29,138.17,138.21,43957.0,127.5616,127.6078,127.4971,127.534,43957.0
2018-01-26 13:30:00,138.21,138.28,138.18,138.23,47101.0,127.534,127.5986,127.5063,127.5524,47101.0
2018-01-26 14:00:00,138.24,138.4,138.08,138.17,44621.0,127.5616,127.7093,127.414,127.4971,44621.0
2018-01-26 14:30:00,138.13,138.23,138.08,138.14,39119.0,127.4601,127.5524,127.414,127.4694,39119.0
2018-01-26 15:00:00,138.15,138.27,138.13,138.15,54982.0,127.4786,127.5893,127.4601,127.4786,54982.0
2018-01-26 15:30:00,138.15,138.25,137.97,138.13,217759.0,127.4786,127.5709,127.3125,127.4601,217759.0
2018-01-29 09:30:00,137.54,138.31,137.18,138.03,78100.0,126.9157,127.6262,126.5835,127.3679,78100.0
2018-01-29 10:00:00,138.06,138.12,137.37,137.65,69448.0,127.3956,127.4509,126.7589,127.0172,69448.0
2018-01-29 10:30:00,137.69,137.71,137.1,137.16,54141.0,127.0541,127.0726,126.5097,126.5651,54141.0
2018-01-29 11:00:00,137.17,137.29,136.97,137.29,49189.0,126.5743,126.685,126.3898,126.685,49189.0
2018-01-29 11:30:00,137.3,137.7,137.26,137.6,56156.0,126.6943,127.0634,126.6574,126.9711,56156.0
2018-01-29 12:00:00,137.59,137.76,137.42,137.73,29991.0,126.9619,127.1187,126.805,127.091,29991.0
2018-01-29 12:30:00,137.73,137.98,137.63,137.98,23569.0,127.091,127.3217,126.9988,127.3217,23569.0
2018-01-29 13:00:00,137.95,137.98,137.77,137.78,26498.0,127.2941,127.3217,127.128,127.1372,26498.0
2018-01-29 13:30:00,137.77,137.95,137.72,137.92,30384.0,127.128,127.2941,127.0818,127.2664,30384.0
2018-01-29 14:00:00,137.92,138.17,137.91,137.94,41353.0,127.2664,127.4971,127.2571,127.2848,41353.0
2018-01-29 14:30:00,137.95,137.96,137.64,137.9,42223.0,127.2941,127.3033,127.008,127.2479,42223.0
2018-01-29 15:00:00,137.89,137.92,137.58,137.61,49728.0,127.2387,127.2664,126.9526,126.9803,49728.0
2018-01-29 15:30:00,137.64,137.75,137.46,137.5,153493.0,127.008,127.1095,126.8419,126.8788,153493.0
2018-01-30 09:30:00,137.08,137.97,137.08,137.27,78249.0,126.4913,127.3125,126.4913,126.6666,78249.0
2018-01-30 10:00:00,137.37,137.91,137.2,137.91,42115.0,126.7589,127.2571,126.602,127.2571,42115.0
2018-01-30 10:30:00,137.93,138.14,137.62,138.12,47814.0,127.2756,127.4694,126.9895,127.4509,47814.0
2018-01-30 11:00:00,138.1,138.25,137.63,137.64,53870.0,127.4325,127.5709,126.9988,127.008,53870.0
2018-01-30 11:30:00,137.67,138.0,137.5,137.5,21898.0,127.0357,127.3402,126.8788,126.8788,21898.0
2018-01-30 12:00:00,137.5,137.56,137.26,137.4,26128.0,126.8788,126.9342,126.6574,126.7865,26128.0
2018-01-30 12:30:00,137.39,137.78,137.34,137.73,25188.0,126.7773,127.1372,126.7312,127.091,25188.0
2018-01-30 13:00:00,137.74,137.89,137.62,137.75,24738.0,127.1003,127.2387,126.9895,127.1095,24738.0
2018-01-30 13:30:00,137.67,137.89,137.67,137.77,21106.0,127.0357,127.2387,127.0357,127.128,21106.0
2018-01-30 14:00:00,137.79,137.88,137.7,137.75,22419.0,127.1464,127.2295,127.0634,127.1095,22419.0
2018-01-30 14:30:00,137.76,137.76,137.48,137.59,33567.0,127.1187,127.1187,126.8604,126.9619,33567.0
2018-01-30 15:00:00,137.57,137.97,137.5,137.79,67214.0,126.9434,127.3125,126.8788,127.1464,67214.0
2018-01-30 15:30:00,137.79,137.95,137.61,137.61,140534.0,127.1464,127.2941,126.9803,126.9803,140534.0
2018-01-31 09:30:00,137.89,138.26,137.33,137.53,109745.0,127.2387,127.5801,126.7219,126.9065,109745.0
2018-01-31 10:00:00,137.62,138.58,137.33,137.98,93094.0,126.9895,127.8754,126.7219,127.3217,93094.0
2018-01-31 10:30:00,137.95,138.18,137.74,137.75,45570.0,127.2941,127.5063,127.1003,127.1095,45570.0
2018-01-31 11:00:00,137.79,138.11,137.73,137.91,34215.0,127.1464,127.4417,127.091,127.2571,34215.0
2018-01-31 11:30:00,137.93,138.07,137.74,137.78,23852.0,127.2756,127.4048,127.1003,127.1372,23852.0
2018-01-31 12:00:00,137.82,137.88,137.59,137.75,63096.0,127.1741,127.2295,126.9619,127.1095,63096.0
2018-01-31 12:30:00,137.77,137.84,137.48,137.59,78554.0,127.128,127.1925,126.8604,126.9619,78554.0
2018-01-31 13:00:00,137.61,137.92,137.61,137.9,66195.0,126.9803,127.2664,126.9803,127.2479,66195.0
2018-01-31 13:30:00,137.88,137.94,137.66,137.7,86294.0,127.2295,127.2848,127.0265,127.0634,86294.0
2018-01-31 14:00:00,137.76,137.87,137.26,137.36,76894.0,127.1187,127.2202,126.6574,126.7496,76894.0
2018-01-31 14:30:00,137.38,137.56,137.17,137.42,73709.0,126.7681,126.9342,126.5743,126.805,73709.0
2018-01-31 15:00:00,137.44,137.65,137.36,137.54,76297.0,126.8234,127.0172,126.7496,126.9157,76297.0
2018-01-31 15:30:00,137.53,137.9,137.49,137.67,230306.0,126.9065,127.2479,126.8696,127.0357,230306.0
2018-02-01 09:30:00,137.3,138.44,137.28,137.62,86825.0,126.6943,127.7462,126.6758,126.9895,86825.0
2018-02-01 10:00:00,137.64,137.9,137.0,137.18,74713.0,127.008,127.2479,126.4174,126.5835,74713.0
2018-02-01 10:30:00,137.25,137.39,137.1,137.29,74178.0,126.6481,126.7773,126.5097,126.685,74178.0
2018-02-01 11:00:00,137.32,138.15,137.29,137.81,52013.0,126.7127,127.4786,126.685,127.1649,52013.0
2018-02-01 11:30:00,137.8,138.34,137.69,138.29,29374.0,127.1556,127.6539,127.0541,127.6078,29374.0
2018-02-01 12:00:00,138.29,138.3,138.1,138.21,22652.0,127.6078,127.617,127.4325,127.534,22652.0
2018-02-01 12:30:00,138.22,138.34,138.03,138.07,23556.0,127.5432,127.6539,127.3679,127.4048,23556.0
2018-02-01 13:00:00,138.08,138.67,138.06,138.62,60525.0,127.414,127.9584,127.3956,127.9123,60525.0
2018-02-01 13:30:00,138.61,138.63,138.07,138.08,42256.0,127.9031,127.9215,127.4048,127.414,42256.0
2018-02-01 14:00:00,138.11,138.34,137.82,138.27,69881.0,127.4417,127.6539,127.1741,127.5893,69881.0
2018-02-01 14:30:00,138.2,138.67,138.15,138.63,106423.0,127.5247,127.9584,127.4786,127.9215,106423.0
2018-02-01 15:00:00,138.6,138.68,138.36,138.59,120917.0,127.8938,127.9677,127.6724,127.8846,120917.0
2018-02-01 15:30:00,138.59,138.73,138.32,138.48,255913.0,127.8846,128.0138,127.6355,127.7831,255913.0
2018-02-02 09:30:00,137.73,138.6,137.53,138.6,115140.0,127.091,127.8938,126.9065,127.8938,115140.0
2018-02-02 10:00:00,138.56,138.85,138.36,138.73,82727.0,127.8569,128.1245,127.6724,128.0138,82727.0
2018-02-02 10:30:00,138.68,139.3,138.28,139.22,99173.0,127.9677,128.5398,127.5986,128.4659,99173.0
2018-02-02 11:00:00,139.21,139.24,138.41,138.41,163561.0,128.4567,128.4844,127.7185,127.7185,163561.0
2018-02-02 11:30:00,138.41,138.84,138.28,138.28,65186.0,127.7185,128.1153,127.5986,127.5986,65186.0
2018-02-02 12:00:00,138.25,138.79,138.25,138.77,52547.0,127.5709,128.0692,127.5709,128.0507,52547.0
2018-02-02 12:30:00,138.78,139.08,138.64,138.68,46983.0,128.0599,128.3368,127.9308,127.9677,46983.0
2018-02-02 13:00:00,138.68,138.81,138.49,138.63,38821.0,127.9677,128.0876,127.7923,127.9215,38821.0
2018-02-02 13:30:00,138.63,138.72,138.09,138.12,66371.0,127.9215,128.0046,127.4232,127.4509,66371.0
2018-02-02 14:00:00,138.12,138.12,137.62,137.74,63967.0,127.4509,127.4509,126.9895,127.1003,63967.0
2018-02-02 14:30:00,137.74,137.88,137.19,137.34,71491.0,127.1003,127.2295,126.5928,126.7312,71491.0
2018-02-02 15:00:00,137.32,137.7,137.12,137.55,79824.0,126.7127,127.0634,126.5282,126.9249,79824.0
2018-02-02 15:30:00,137.54,137.69,136.91,137.04,237092.0,126.9157,127.0541,126.3344,126.4543,237092.0
2018-02-05 09:30:00,136.62,137.46,136.45,137.13,65558.0,126.0668,126.8419,125.9099,126.5374,65558.0
2018-02-05 10:00:00,137.13,137.75,136.72,137.75,43069.0,126.5374,127.1095,126.1591,127.1095,43069.0
2018-02-05 10:30:00,137.63,137.68,137.24,137.5,42386.0,126.9988,127.0449,126.6389,126.8788,42386.0
2018-02-05 11:00:00,137.53,138.1,137.46,137.76,76429.0,126.9065,127.4325,126.8419,127.1187,76429.0
2018-02-05 11:30:00,137.75,137.84,137.32,137.73,36804.0,127.1095,127.1925,126.7127,127.091,36804.0
2018-02-05 12:00:00,137.75,137.75,136.81,137.07,22327.0,127.1095,127.1095,126.2421,126.482,22327.0
2018-02-05 12:30:00,137.11,137.32,136.77,136.77,28050.0,126.5189,126.7127,126.2052,126.2052,28050.0
2018-02-05 13:00:00,136.79,136.79,135.93,136.26,37240.0,126.2237,126.2237,125.4301,125.7346,37240.0
2018-02-05 13:30:00,136.25,136.32,135.78,136.29,46729.0,125.7254,125.79,125.2917,125.7623,46729.0
2018-02-05 14:00:00,136.23,136.26,135.62,135.75,49462.0,125.7069,125.7346,125.144,125.264,49462.0
2018-02-05 14:30:00,135.7,135.7,134.4,134.4,104038.0,125.2179,125.2179,124.0183,124.0183,104038.0
2018-02-05 15:00:00,134.35,134.55,132.74,134.34,180999.0,123.9721,124.1567,122.4865,123.9629,180999.0
2018-02-05 15:30:00,134.36,134.4,132.05,132.05,415195.0,123.9814,124.0183,121.8498,121.8498,415195.0
2018-02-06 09:30:00,130.4,131.87,128.67,131.44,286020.0,120.3273,121.6837,118.7309,121.2869,286020.0
2018-02-06 10:00:00,131.47,132.77,130.7,130.85,280303.0,121.3146,122.5142,120.6041,120.7425,280303.0
2018-02-06 10:30:00,130.74,131.18,129.93,130.64,152607.0,120.641,121.047,119.8936,120.5487,152607.0
2018-02-06 11:00:00,130.68,130.73,129.57,129.93,101184.0,120.5856,120.6318,119.5614,119.8936,101184.0
2018-02-06 11:30:00,129.86,130.05,128.99,129.74,79209.0,119.829,120.0043,119.0262,119.7182,79209.0
2018-02-06 12:00:00,129.81,130.61,129.72,130.6,57948.0,119.7828,120.521,119.6998,120.5118,57948.0
2018-02-06 12:30:00,130.62,131.06,129.77,130.04,55212.0,120.5303,120.9363,119.7459,119.9951,55212.0
2018-02-06 13:00:00,129.98,130.41,129.36,129.74,51701.0,119.9397,120.3365,119.3676,119.7182,51701.0
2018-02-06 13:30:00,129.78,129.81,129.08,129.23,72399.0,119.7551,119.7828,119.1092,119.2476,72399.0
2018-02-06 14:00:00,129.19,129.38,128.63,128.92,82986.0,119.2107,119.386,118.694,118.9616,82986.0
2018-02-06 14:30:00,128.93,130.51,128.83,130.46,115653.0,118.9708,120.4288,118.8785,120.3826,115653.0
2018-02-06 15:00:00,130.45,131.45,130.4,131.28,167871.0,120.3734,121.2961,120.3273,121.1393,167871.0
2018-02-06 15:30:00,131.3,132.13,131.06,131.75,481003.0,121.1577,121.9236,120.9363,121.573,481003.0
2018-02-07 09:30:00,130.94,133.59,130.94,133.39,127317.0,120.8255,123.2708,120.8255,123.0863,127317.0
2018-02-07 10:00:00,133.33,134.24,133.2,133.43,86807.0,123.0309,123.8706,122.911,123.1232,86807.0
2018-02-07 10:30:00,133.43,134.51,133.43,134.31,81199.0,123.1232,124.1198,123.1232,123.9352,81199.0
2018-02-07 11:00:00,134.38,134.74,133.84,133.94,120617.0,123.9998,124.332,123.5015,123.5938,120617.0
2018-02-07 11:30:00,133.88,135.12,133.52,135.04,90088.0,123.5384,124.6827,123.2062,124.6088,90088.0
2018-02-07 12:00:00,135.07,135.43,135.03,135.38,96867.0,124.6365,124.9687,124.5996,124.9226,96867.0
2018-02-07 12:30:00,135.39,135.43,134.5,134.58,61388.0,124.9318,124.9687,124.1105,124.1844,61388.0
2018-02-07 13:00:00,134.62,134.81,133.84,134.13,144478.0,124.2213,124.3966,123.5015,123.7691,144478.0
2018-02-07 13:30:00,134.14,135.0,134.03,134.63,51457.0,123.7784,124.5719,123.6769,124.2305,51457.0
2018-02-07 14:00:00,134.64,134.75,134.08,134.58,71465.0,124.2397,124.3412,123.723,124.1844,71465.0
2018-02-07 14:30:00,134.62,134.68,133.71,133.96,72904.0,124.2213,124.2766,123.3816,123.6123,72904.0
2018-02-07 15:00:00,133.99,134.73,133.97,134.63,96096.0,123.6399,124.3228,123.6215,124.2305,96096.0
2018-02-07 15:30:00,134.65,134.67,133.12,133.14,232682.0,124.249,124.2674,122.8371,122.8556,232682.0
2018-02-08 09:30:00,133.23,133.64,131.95,131.95,69126.0,122.9386,123.317,121.7575,121.7575,69126.0
2018-02-08 10:00:00,131.96,132.51,131.62,131.82,40904.0,121.7667,122.2743,121.453,121.6376,40904.0
2018-02-08 10:30:00,131.8,131.96,131.3,131.39,58075.0,121.6191,121.7667,121.1577,121.2408,58075.0
2018-02-08 11:00:00,131.41,131.63,131.08,131.3,60422.0,121.2592,121.4622,120.9547,121.1577,60422.0
2018-02-08 11:30:00,131.33,131.56,131.0,131.27,138553.0,121.1854,121.3976,120.8809,121.13,138553.0
2018-02-08 12:00:00,131.2,131.3,130.05,130.06,59461.0,121.0655,121.1577,120.0043,120.0135,59461.0
2018-02-08 12:30:00,130.13,130.34,129.24,129.62,92150.0,120.0781,120.2719,119.2569,119.6075,92150.0
2018-02-08 13:00:00,129.59,130.18,129.36,129.36,75755.0,119.5798,120.1242,119.3676,119.3676,75755.0
2018-02-08 13:30:00,129.41,130.32,129.39,130.22,222154.0,119.4137,120.2534,119.3953,120.1612,222154.0
2018-02-08 14:00:00,130.22,130.3,129.53,129.78,59039.0,120.1612,120.235,119.5245,119.7551,59039.0
2018-02-08 14:30:00,129.75,129.89,129.35,129.61,82853.0,119.7275,119.8566,119.3584,119.5983,82853.0
2018-02-08 15:00:00,129.62,130.09,129.12,129.46,93696.0,119.6075,120.0412,119.1461,119.4599,93696.0
2018-02-08 15:30:00,129.44,129.66,127.66,127.78,348646.0,119.4414,119.6444,117.7989,117.9096,348646.0
2018-02-09 09:30:00,128.88,129.81,128.03,128.38,96726.0,118.9247,119.7828,118.1403,118.4633,96726.0
2018-02-09 10:00:00,128.53,128.97,127.47,127.74,164409.0,118.6017,119.0077,117.6236,117.8727,164409.0
2018-02-09 10:30:00,127.74,128.14,126.94,127.56,151659.0,117.8727,118.2418,117.1345,117.7066,151659.0
2018-02-09 11:00:00,127.54,128.19,127.22,127.46,47778.0,117.6882,118.288,117.3929,117.6144,47778.0
2018-02-09 11:30:00,127.56,127.87,127.09,127.17,46350.0,117.7066,117.9927,117.2729,117.3468,46350.0
2018-02-09 12:00:00,127.15,127.24,126.4,126.5,74444.0,117.3283,117.4113,116.6362,116.7285,74444.0
2018-02-09 12:30:00,126.5,127.02,126.12,127.0,92516.0,116.7285,117.2083,116.3779,117.1899,92516.0
2018-02-09 13:00:00,127.0,127.0,125.83,126.05,96157.0,117.1899,117.1899,116.1103,116.3133,96157.0
2018-02-09 13:30:00,126.03,127.36,125.74,126.7,126009.0,116.2948,117.5221,116.0272,116.9131,126009.0
2018-02-09 14:00:00,126.75,128.25,126.75,127.54,137888.0,116.9592,118.3433,116.9592,117.6882,137888.0
2018-02-09 14:30:00,127.56,127.91,127.25,127.71,75639.0,117.7066,118.0296,117.4206,117.845,75639.0
2018-02-09 15:00:00,127.68,128.02,126.75,127.67,90850.0,117.8174,118.1311,116.9592,117.8081,90850.0
2018-02-09 15:30:00,127.7,129.41,127.56,128.51,396652.0,117.8358,119.4137,117.7066,118.5832,396652.0
2018-02-12 09:30:00,129.24,131.03,129.15,129.81,67433.0,119.2569,120.9086,119.1738,119.7828,67433.0
2018-02-12 10:00:00,129.85,130.38,129.03,129.54,61985.0,119.8197,120.3088,119.0631,119.5337,61985.0
2018-02-12 10:30:00,129.54,129.91,129.06,129.44,52013.0,119.5337,119.8751,119.0908,119.4414,52013.0
2018-02-12 11:00:00,129.44,129.87,129.01,129.68,60837.0,119.4414,119.8382,119.0446,119.6629,60837.0
2018-02-12 11:30:00,129.64,130.44,129.42,130.38,62349.0,119.626,120.3642,119.423,120.3088,62349.0
2018-02-12 12:00:00,130.39,130.86,130.33,130.58,48358.0,120.318,120.7517,120.2627,120.4933,48358.0
2018-02-12 12:30:00,130.58,130.76,130.48,130.68,41274.0,120.4933,120.6594,120.4011,120.5856,41274.0
2018-02-12 13:00:00,130.7,130.84,130.4,130.52,47630.0,120.6041,120.7333,120.3273,120.438,47630.0
2018-02-12 13:30:00,130.54,130.92,129.99,130.72,51051.0,120.4564,120.8071,119.9489,120.6225,51051.0
2018-02-12 14:00:00,130.73,130.75,130.28,130.69,46895.0,120.6318,120.6502,120.2165,120.5948,46895.0
2018-02-12 14:30:00,130.78,130.99,130.4,130.54,49603.0,120.6779,120.8717,120.3273,120.4564,49603.0
2018-02-12 15:00:00,130.54,130.98,130.52,130.64,65150.0,120.4564,120.8624,120.438,120.5487,65150.0
2018-02-12 15:30:00,130.68,130.78,129.9,130.12,219964.0,120.5856,120.6779,119.8659,120.0689,219964.0
2018-02-13 09:30:00,129.09,129.45,127.19,127.58,245187.0,119.1184,119.4506,117.3652,117.7251,245187.0
2018-02-13 10:00:00,127.58,128.53,127.38,127.9,106608.0,117.7251,118.6017,117.5405,118.0204,106608.0
2018-02-13 10:30:00,127.88,129.02,127.83,128.74,64632.0,118.0019,119.0538,117.9558,118.7955,64632.0
2018-02-13 11:00:00,128.64,128.65,128.24,128.5,52874.0,118.7032,118.7124,118.3341,118.574,52874.0
2018-02-13 11:30:00,128.53,129.11,128.44,129.08,37426.0,118.6017,119.1369,118.5187,119.1092,37426.0
2018-02-13 12:00:00,129.08,129.15,128.91,128.92,41005.0,119.1092,119.1738,118.9523,118.9616,41005.0
2018-02-13 12:30:00,128.91,129.28,128.91,129.13,30156.0,118.9523,119.2938,118.9523,119.1554,30156.0
2018-02-13 13:00:00,129.16,129.74,129.12,129.64,30006.0,119.183,119.7182,119.1461,119.626,30006.0
2018-02-13 13:30:00,129.68,129.97,129.6,129.62,37142.0,119.6629,119.9305,119.589,119.6075,37142.0
2018-02-13 14:00:00,129.64,129.64,129.38,129.42,44153.0,119.626,119.626,119.386,119.423,44153.0
2018-02-13 14:30:00,129.42,129.71,129.36,129.71,41321.0,119.423,119.6905,119.3676,119.6905,41321.0
2018-02-13 15:00:00,129.71,129.87,129.49,129.62,82206.0,119.6905,119.8382,119.4875,119.6075,82206.0
2018-02-13 15:30:00,129.62,129.63,129.2,129.35,217048.0,119.6075,119.6167,119.2199,119.3584,217048.0
2018-02-14 09:30:00,128.48,129.03,128.1,128.63,74750.0,118.5556,119.0631,118.2049,118.694,74750.0
2018-02-14 10:00:00,128.59,129.75,128.53,129.34,63334.0,118.6571,119.7275,118.6017,119.3491,63334.0
2018-02-14 10:30:00,129.38,129.66,128.85,128.91,72348.0,119.386,119.6444,118.897,118.9523,72348.0
2018-02-14 11:00:00,128.91,129.28,128.87,129.05,61595.0,118.9523,119.2938,118.9154,119.0815,61595.0
2018-02-14 11:30:00,129.09,129.37,128.81,129.01,59211.0,119.1184,119.3768,118.8601,119.0446,59211.0
2018-02-14 12:00:00,129.01,129.21,128.76,129.17,42499.0,119.0446,119.2292,118.8139,119.1923,42499.0
2018-02-14 12:30:00,129.16,129.46,128.97,129.46,32247.0,119.183,119.4599,119.0077,119.4599,32247.0
2018-02-14 13:00:00,129.43,130.0,129.42,129.76,37368.0,119.4322,119.9581,119.423,119.7367,37368.0
2018-02-14 13:30:00,129.75,130.13,129.74,129.95,51718.0,119.7275,120.0781,119.7182,119.912,51718.0
2018-02-14 14:00:00,129.97,130.19,129.94,129.99,38057.0,119.9305,120.1335,119.9028,119.9489,38057.0
2018-02-14 14:30:00,129.98,130.33,129.97,130.25,48304.0,119.9397,120.2627,119.9305,120.1888,48304.0
2018-02-14 15:00:00,130.24,130.41,129.97,129.99,64982.0,120.1796,120.3365,119.9305,119.9489,64982.0
2018-02-14 15:30:00,130.0,130.09,129.68,129.82,234199.0,119.9581,120.0412,119.6629,119.7921,234199.0
2018-02-15 09:30:00,130.68,131.25,130.33,130.9,137295.0,120.5856,121.1116,120.2627,120.7886,137295.0
2018-02-15 10:00:00,130.89,130.97,130.66,130.7,42329.0,120.7794,120.8532,120.5672,120.6041,42329.0
2018-02-15 10:30:00,130.7,130.93,130.6,130.71,130147.0,120.6041,120.8163,120.5118,120.6133,130147.0
2018-02-15 11:00:00,130.72,131.05,130.61,131.01,84226.0,120.6225,120.927,120.521,120.8901,84226.0
2018-02-15 11:30:00,130.97,131.05,130.81,130.97,32709.0,120.8532,120.927,120.7056,120.8532,32709.0
2018-02-15 12:00:00,130.94,131.13,130.86,131.04,38684.0,120.8255,121.0009,120.7517,120.9178,38684.0
2018-02-15 12:30:00,131.04,131.15,130.92,131.02,36193.0,120.9178,121.0193,120.8071,120.8994,36193.0
2018-02-15 13:00:00,131.07,131.53,131.07,131.37,28774.0,120.9455,121.37,120.9455,121.2223,28774.0
2018-02-15 13:30:00,131.36,131.63,131.2,131.41,51181.0,121.2131,121.4622,121.0655,121.2592,51181.0
2018-02-15 14:00:00,131.46,131.57,131.31,131.57,53764.0,121.3054,121.4069,121.167,121.4069,53764.0
2018-02-15 14:30:00,131.56,131.61,131.38,131.42,62070.0,121.3976,121.4438,121.2316,121.2685,62070.0
2018-02-15 15:00:00,131.44,131.59,131.39,131.4,83762.0,121.2869,121.4253,121.2408,121.25,83762.0
2018-02-15 15:30:00,131.39,131.76,131.23,131.76,315384.0,121.2408,121.5822,121.0931,121.5822,315384.0
2018-02-16 09:30:00,131.22,131.74,131.01,131.05,112695.0,121.0839,121.5637,120.8901,120.927,112695.0
2018-02-16 10:00:00,131.09,131.77,130.95,131.55,81596.0,120.964,121.5914,120.8348,121.3884,81596.0
2018-02-16 10:30:00,131.55,132.02,131.51,131.86,71080.0,121.3884,121.8221,121.3515,121.6745,71080.0
2018-02-16 11:00:00,131.9,132.33,131.8,132.01,44277.0,121.7114,122.1082,121.6191,121.8129,44277.0
2018-02-16 11:30:00,131.99,132.3,131.94,132.16,30406.0,121.7944,122.0805,121.7483,121.9513,30406.0
2018-02-16 12:00:00,132.22,132.44,132.17,132.43,28550.0,122.0067,122.2097,121.9605,122.2004,28550.0
2018-02-16 12:30:00,132.43,132.91,132.27,132.44,41644.0,122.2004,122.6434,122.0528,122.2097,41644.0
2018-02-16 13:00:00,132.44,132.57,132.26,132.29,33402.0,122.2097,122.3296,122.0436,122.0713,33402.0
2018-02-16 13:30:00,132.21,132.55,132.06,132.29,33894.0,121.9974,122.3112,121.859,122.0713,33894.0
2018-02-16 14:00:00,132.34,132.47,131.8,132.03,30863.0,122.1174,122.2374,121.6191,121.8313,30863.0
2018-02-16 14:30:00,132.02,132.15,131.82,132.11,43153.0,121.8221,121.9421,121.6376,121.9052,43153.0
2018-02-16 15:00:00,132.13,132.21,131.89,131.94,64329.0,121.9236,121.9974,121.7022,121.7483,64329.0
2018-02-16 15:30:00,131.96,132.07,131.44,131.55,207460.0,121.7667,121.8683,121.2869,121.3884,207460.0
2018-02-20 09:30:00,131.49,132.17,130.14,131.89,152680.0,121.3331,121.9605,120.0873,121.7022,152680.0
2018-02-20 10:00:00,131.91,132.1,131.31,131.92,77057.0,121.7206,121.8959,121.167,121.7298,77057.0
2018-02-20 10:30:00,131.92,132.9,131.71,132.52,138950.0,121.7298,122.6341,121.5361,122.2835,138950.0
2018-02-20 11:00:00,132.52,133.37,132.31,133.31,57620.0,122.2835,123.0678,122.0897,123.0125,57620.0
2018-02-20 11:30:00,133.4,133.44,132.48,132.93,54497.0,123.0955,123.1324,122.2466,122.6618,54497.0
2018-02-20 12:00:00,133.0,133.2,132.89,132.94,31921.0,122.7264,122.911,122.6249,122.671,31921.0
2018-02-20 12:30:00,132.96,133.09,132.84,132.87,34524.0,122.6895,122.8095,122.5788,122.6065,34524.0
2018-02-20 13:00:00,132.9,132.9,132.17,132.33,40588.0,122.6341,122.6341,121.9605,122.1082,40588.0
2018-02-20 13:30:00,132.35,132.35,132.07,132.25,31927.0,122.1266,122.1266,121.8683,122.0343,31927.0
2018-02-20 14:00:00,132.26,132.26,131.58,131.85,47522.0,122.0436,122.0436,121.4161,121.6652,47522.0
2018-02-20 14:30:00,131.84,132.22,131.83,131.97,43840.0,121.656,122.0067,121.6468,121.776,43840.0
2018-02-20 15:00:00,132.0,132.08,131.38,131.53,75309.0,121.8037,121.8775,121.2316,121.37,75309.0
2018-02-20 15:30:00,131.54,131.87,131.43,131.7,202802.0,121.3792,121.6837,121.2777,121.5268,202802.0
2018-02-21 09:30:00,132.08,132.53,130.63,130.63,128999.0,121.8775,122.2927,120.5395,120.5395,128999.0
2018-02-21 10:00:00,130.73,131.83,130.73,131.57,119676.0,120.6318,121.6468,120.6318,121.4069,119676.0
2018-02-21 10:30:00,131.59,131.75,131.16,131.28,50180.0,121.4253,121.573,121.0285,121.1393,50180.0
2018-02-21 11:00:00,131.28,131.69,131.26,131.68,40475.0,121.1393,121.5176,121.1208,121.5084,40475.0
2018-02-21 11:30:00,131.72,131.94,131.49,131.65,39446.0,121.5453,121.7483,121.3331,121.4807,39446.0
2018-02-21 12:00:00,131.59,131.81,131.45,131.51,51347.0,121.4253,121.6283,121.2961,121.3515,51347.0
2018-02-21 12:30:00,131.49,131.74,131.4,131.42,30144.0,121.3331,121.5637,121.25,121.2685,30144.0
2018-02-21 13:00:00,131.41,131.69,131.35,131.42,26442.0,121.2592,121.5176,121.2039,121.2685,26442.0
2018-02-21 13:30:00,131.43,131.63,131.14,131.55,52099.0,121.2777,121.4622,121.0101,121.3884,52099.0
2018-02-21 14:00:00,131.55,131.95,131.43,131.62,87096.0,121.3884,121.7575,121.2777,121.453,87096.0
2018-02-21 14:30:00,131.66,131.9,131.07,131.28,69937.0,121.4899,121.7114,120.9455,121.1393,69937.0
2018-02-21 15:00:00,131.24,131.28,130.6,130.81,107702.0,121.1024,121.1393,120.5118,120.7056,107702.0
2018-02-21 15:30:00,130.8,131.07,129.83,129.93,213808.0,120.6964,120.9455,119.8013,119.8936,213808.0
2018-02-22 09:30:00,130.52,131.37,129.98,131.13,55947.0,120.438,121.2223,119.9397,121.0009,55947.0
2018-02-22 10:00:00,131.04,131.2,130.27,130.57,31992.0,120.9178,121.0655,120.2073,120.4841,31992.0
2018-02-22 10:30:00,130.58,131.21,130.57,130.92,35512.0,120.4933,121.0747,120.4841,120.8071,35512.0
2018-02-22 11:00:00,130.93,131.0,129.98,130.34,101478.0,120.8163,120.8809,119.9397,120.2719,101478.0
2018-02-22 11:30:00,130.33,130.8,130.23,130.72,47464.0,120.2627,120.6964,120.1704,120.6225,47464.0
2018-02-22 12:00:00,130.79,130.94,130.5,130.5,29622.0,120.6871,120.8255,120.4195,120.4195,29622.0
2018-02-22 12:30:00,130.55,130.57,130.03,130.06,40354.0,120.4657,120.4841,119.9858,120.0135,40354.0
2018-02-22 13:00:00,130.05,130.12,129.5,129.91,58370.0,120.0043,120.0689,119.4968,119.8751,58370.0
2018-02-22 13:30:00,129.93,129.96,129.58,129.81,47945.0,119.8936,119.9212,119.5706,119.7828,47945.0
2018-02-22 14:00:00,129.81,130.55,129.81,130.52,44203.0,119.7828,120.4657,119.7828,120.438,44203.0
2018-02-22 14:30:00,130.48,130.59,129.52,129.54,42112.0,120.4011,120.5026,119.5152,119.5337,42112.0
2018-02-22 15:00:00,129.55,129.96,129.38,129.75,68667.0,119.5429,119.9212,119.386,119.7275,68667.0
2018-02-22 15:30:00,129.76,129.83,129.14,129.46,188492.0,119.7367,119.8013,119.1646,119.4599,188492.0
2018-02-23 09:30:00,130.19,130.5,129.32,130.07,73842.0,120.1335,120.4195,119.3307,120.0227,73842.0
2018-02-23 10:00:00,130.11,130.12,129.75,129.94,40973.0,120.0597,120.0689,119.7275,119.9028,40973.0
2018-02-23 10:30:00,129.96,130.53,129.94,130.48,36197.0,119.9212,120.4472,119.9028,120.4011,36197.0
2018-02-23 11:00:00,130.49,130.8,130.49,130.8,64634.0,120.4103,120.6964,120.4103,120.6964,64634.0
2018-02-23 11:30:00,130.75,130.93,130.74,130.86,31737.0,120.6502,120.8163,120.641,120.7517,31737.0
2018-02-23 12:00:00,130.85,130.96,130.62,130.66,36341.0,120.7425,120.844,120.5303,120.5672,36341.0
2018-02-23 12:30:00,130.65,130.86,130.43,130.5,27123.0,120.5579,120.7517,120.3549,120.4195,27123.0
2018-02-23 13:00:00,130.46,130.5,130.31,130.35,37859.0,120.3826,120.4195,120.2442,120.2811,37859.0
2018-02-23 13:30:00,130.35,130.56,130.32,130.47,83791.0,120.2811,120.4749,120.2534,120.3918,83791.0
2018-02-23 14:00:00,130.46,130.46,130.18,130.34,65419.0,120.3826,120.3826,120.1242,120.2719,65419.0
2018-02-23 14:30:00,130.35,130.74,130.31,130.52,74015.0,120.2811,120.641,120.2442,120.438,74015.0
2018-02-23 15:00:00,130.52,130.79,130.46,130.63,125562.0,120.438,120.6871,120.3826,120.5395,125562.0
2018-02-23 15:30:00,130.61,130.93,130.56,130.87,380284.0,120.521,120.8163,120.4749,120.7609,380284.0
2018-02-26 09:30:00,131.23,131.96,130.94,131.57,86658.0,121.0931,121.7667,120.8255,121.4069,86658.0
2018-02-26 10:00:00,131.55,131.68,130.85,131.55,70028.0,121.3884,121.5084,120.7425,121.3884,70028.0
2018-02-26 10:30:00,131.55,131.58,131.37,131.46,68905.0,121.3884,121.4161,121.2223,121.3054,68905.0
2018-02-26 11:00:00,131.47,132.06,131.38,131.96,74062.0,121.3146,121.859,121.2316,121.7667,74062.0
2018-02-26 11:30:00,131.96,132.09,131.72,131.87,48776.0,121.7667,121.8867,121.5453,121.6837,48776.0
2018-02-26 12:00:00,131.92,132.21,131.85,132.12,31423.0,121.7298,121.9974,121.6652,121.9144,31423.0
2018-02-26 12:30:00,132.15,132.15,131.89,131.93,34674.0,121.9421,121.9421,121.7022,121.7391,34674.0
2018-02-26 13:00:00,131.91,132.01,131.78,131.97,31183.0,121.7206,121.8129,121.6007,121.776,31183.0
2018-02-26 13:30:00,131.97,132.1,131.85,132.09,40166.0,121.776,121.8959,121.6652,121.8867,40166.0
2018-02-26 14:00:00,132.09,132.1,131.77,131.82,35784.0,121.8867,121.8959,121.5914,121.6376,35784.0
2018-02-26 14:30:00,131.83,131.94,131.65,131.82,36125.0,121.6468,121.7483,121.4807,121.6376,36125.0
2018-02-26 15:00:00,131.84,132.12,131.83,132.07,64759.0,121.656,121.9144,121.6468,121.8683,64759.0
2018-02-26 15:30:00,132.09,132.13,131.77,131.99,169580.0,121.8867,121.9236,121.5914,121.7944,169580.0
2018-02-27 09:30:00,132.0,132.42,131.71,131.81,43227.0,121.8037,122.1912,121.5361,121.6283,43227.0
2018-02-27 10:00:00,131.81,132.3,131.8,132.0,44386.0,121.6283,122.0805,121.6191,121.8037,44386.0
2018-02-27 10:30:00,131.99,132.11,131.66,131.9,28956.0,121.7944,121.9052,121.4899,121.7114,28956.0
2018-02-27 11:00:00,131.84,132.21,131.82,131.94,28365.0,121.656,121.9974,121.6376,121.7483,28365.0
2018-02-27 11:30:00,131.94,132.14,131.72,131.78,32596.0,121.7483,121.9328,121.5453,121.6007,32596.0
2018-02-27 12:00:00,131.78,131.96,131.54,131.73,19500.0,121.6007,121.7667,121.3792,121.5545,19500.0
2018-02-27 12:30:00,131.78,132.06,131.67,131.96,19151.0,121.6007,121.859,121.4991,121.7667,19151.0
2018-02-27 13:00:00,131.9,132.0,131.77,132.0,27863.0,121.7114,121.8037,121.5914,121.8037,27863.0
2018-02-27 13:30:00,131.97,132.03,131.63,131.68,18742.0,121.776,121.8313,121.4622,121.5084,18742.0
2018-02-27 14:00:00,131.74,131.9,131.55,131.83,20575.0,121.5637,121.7114,121.3884,121.6468,20575.0
2018-02-27 14:30:00,131.77,131.88,131.53,131.69,40956.0,121.5914,121.6929,121.37,121.5176,40956.0
2018-02-27 15:00:00,131.7,131.74,131.45,131.58,38604.0,121.5268,121.5637,121.2961,121.4161,38604.0
2018-02-27 15:30:00,131.58,131.61,131.06,131.07,88678.0,121.4161,121.4438,120.9363,120.9455,88678.0
2018-02-28 09:30:00,131.45,131.75,130.66,131.44,73520.0,121.2961,121.573,120.5672,121.2869,73520.0
2018-02-28 10:00:00,131.53,131.71,131.39,131.56,42065.0,121.37,121.5361,121.2408,121.3976,42065.0
2018-02-28 10:30:00,131.61,131.97,131.19,131.28,52739.0,121.4438,121.776,121.0562,121.1393,52739.0
2018-02-28 11:00:00,131.28,131.76,131.25,131.69,45866.0,121.1393,121.5822,121.1116,121.5176,45866.0
2018-02-28 11:30:00,131.69,131.69,131.32,131.63,32226.0,121.5176,121.5176,121.1762,121.4622,32226.0
2018-02-28 12:00:00,131.62,131.73,131.27,131.45,60744.0,121.453,121.5545,121.13,121.2961,60744.0
2018-02-28 12:30:00,131.43,132.0,131.38,131.74,26331.0,121.2777,121.8037,121.2316,121.5637,26331.0
2018-02-28 13:00:00,131.71,131.8,131.54,131.7,19252.0,121.5361,121.6191,121.3792,121.5268,19252.0
2018-02-28 13:30:00,131.7,131.9,131.6,131.9,31094.0,121.5268,121.7114,121.4346,121.7114,31094.0
2018-02-28 14:00:00,131.86,132.05,131.6,131.8,54093.0,121.6745,121.8498,121.4346,121.6191,54093.0
2018-02-28 14:30:00,131.78,131.78,131.18,131.21,40429.0,121.6007,121.6007,121.047,121.0747,40429.0
2018-02-28 15:00:00,131.25,131.55,131.03,131.18,63598.0,121.1116,121.3884,120.9086,121.047,63598.0
2018-02-28 15:30:00,131.21,131.32,130.44,130.44,208297.0,121.0747,121.1762,120.3642,120.3642,208297.0
2018-03-01 09:30:00,129.9,130.9,129.65,129.95,67228.0,119.8659,120.7886,119.6352,119.912,67228.0
2018-03-01 10:00:00,129.83,130.45,129.7,130.14,54808.0,119.8013,120.3734,119.6813,120.0873,54808.0
2018-03-01 10:30:00,130.18,131.06,130.02,130.48,51266.0,120.1242,120.9363,119.9766,120.4011,51266.0
2018-03-01 11:00:00,130.32,130.53,129.77,129.89,36087.0,120.2534,120.4472,119.7459,119.8566,36087.0
2018-03-01 11:30:00,129.91,130.45,129.72,130.27,34590.0,119.8751,120.3734,119.6998,120.2073,34590.0
2018-03-01 12:00:00,130.18,130.22,129.72,129.88,35878.0,120.1242,120.1612,119.6998,119.8474,35878.0
2018-03-01 12:30:00,129.92,130.01,129.54,129.63,30802.0,119.8843,119.9674,119.5337,119.6167,30802.0
2018-03-01 13:00:00,129.59,129.59,128.92,129.28,40820.0,119.5798,119.5798,118.9616,119.2938,40820.0
2018-03-01 13:30:00,129.31,129.39,128.52,128.72,36232.0,119.3214,119.3953,118.5925,118.777,36232.0
2018-03-01 14:00:00,128.67,128.8,128.1,128.53,90385.0,118.7309,118.8508,118.2049,118.6017,90385.0
2018-03-01 14:30:00,128.56,128.68,128.08,128.27,74263.0,118.6294,118.7401,118.1865,118.3618,74263.0
2018-03-01 15:00:00,128.23,129.19,128.15,128.96,119739.0,118.3249,119.2107,118.2511,118.9985,119739.0
2018-03-01 15:30:00,128.9,129.15,128.42,128.67,199488.0,118.9431,119.1738,118.5002,118.7309,199488.0
2018-03-02 09:30:00,128.22,129.06,128.05,128.51,66928.0,118.3156,119.0908,118.1588,118.5832,66928.0
2018-03-02 10:00:00,128.53,128.63,127.88,128.11,29227.0,118.6017,118.694,118.0019,118.2141,29227.0
2018-03-02 10:30:00,128.08,128.41,128.03,128.06,29941.0,118.1865,118.491,118.1403,118.168,29941.0
2018-03-02 11:00:00,128.01,128.28,127.82,128.2,48232.0,118.1219,118.371,117.9465,118.2972,48232.0
2018-03-02 11:30:00,128.16,128.35,127.99,128.12,49063.0,118.2603,118.4356,118.1034,118.2234,49063.0
2018-03-02 12:00:00,128.11,128.32,127.92,128.15,40046.0,118.2141,118.4079,118.0388,118.2511,40046.0
2018-03-02 12:30:00,128.19,128.38,127.98,128.31,26772.0,118.288,118.4633,118.0942,118.3987,26772.0
2018-03-02 13:00:00,128.28,128.29,127.82,127.85,29866.0,118.371,118.3802,117.9465,117.9742,29866.0
2018-03-02 13:30:00,127.85,127.89,127.53,127.6,40674.0,117.9742,118.0111,117.6789,117.7435,40674.0
2018-03-02 14:00:00,127.63,127.82,127.43,127.5,52320.0,117.7712,117.9465,117.5867,117.6513,52320.0
2018-03-02 14:30:00,127.49,127.64,127.39,127.56,86099.0,117.642,117.7804,117.5498,117.7066,86099.0
2018-03-02 15:00:00,127.51,127.73,127.23,127.7,65065.0,117.6605,117.8635,117.4021,117.8358,65065.0
2018-03-02 15:30:00,127.66,128.25,127.66,127.86,231469.0,117.7989,118.3433,117.7989,117.9835,231469.0
2018-03-05 09:30:00,127.3,128.55,127.3,128.26,49625.0,117.4667,118.6202,117.4667,118.3526,49625.0
2018-03-05 10:00:00,128.39,128.51,127.99,128.44,33671.0,118.4725,118.5832,118.1034,118.5187,33671.0
2018-03-05 10:30:00,128.51,128.58,128.14,128.5,29787.0,118.5832,118.6478,118.2418,118.574,29787.0
2018-03-05 11:00:00,128.5,128.86,128.44,128.78,58164.0,118.574,118.9062,118.5187,118.8324,58164.0
2018-03-05 11:30:00,128.82,129.41,128.77,129.24,39443.0,118.8693,119.4137,118.8232,119.2569,39443.0
2018-03-05 12:00:00,129.29,129.41,129.13,129.23,46753.0,119.303,119.4137,119.1554,119.2476,46753.0
2018-03-05 12:30:00,129.27,129.35,129.1,129.33,16622.0,119.2845,119.3584,119.1277,119.3399,16622.0
2018-03-05 13:00:00,129.37,129.63,129.35,129.53,27372.0,119.3768,119.6167,119.3584,119.5245,27372.0
2018-03-05 13:30:00,129.57,129.59,129.11,129.51,52531.0,119.5614,119.5798,119.1369,119.506,52531.0
2018-03-05 14:00:00,129.53,129.57,129.16,129.36,28765.0,119.5245,119.5614,119.183,119.3676,28765.0
2018-03-05 14:30:00,129.36,130.04,129.34,129.98,46778.0,119.3676,119.9951,119.3491,119.9397,46778.0
2018-03-05 15:00:00,129.98,130.11,129.77,129.98,133845.0,119.9397,120.0597,119.7459,119.9397,133845.0
2018-03-05 15:30:00,129.98,130.39,129.85,129.86,120913.0,119.9397,120.318,119.8197,119.829,120913.0
2018-03-06 09:30:00,130.29,130.68,129.65,129.65,36632.0,120.2257,120.5856,119.6352,119.6352,36632.0
2018-03-06 10:00:00,129.69,130.02,129.36,130.0,40210.0,119.6721,119.9766,119.3676,119.9581,40210.0
2018-03-06 10:30:00,130.05,130.15,129.72,129.8,24174.0,120.0043,120.0966,119.6998,119.7736,24174.0
2018-03-06 11:00:00,129.75,130.17,129.74,130.03,40764.0,119.7275,120.115,119.7182,119.9858,40764.0
2018-03-06 11:30:00,130.1,130.33,130.04,130.33,14562.0,120.0504,120.2627,119.9951,120.2627,14562.0
2018-03-06 12:00:00,130.33,130.33,129.92,129.93,27381.0,120.2627,120.2627,119.8843,119.8936,27381.0
2018-03-06 12:30:00,129.93,130.49,129.92,130.46,15063.0,119.8936,120.4103,119.8843,120.3826,15063.0
2018-03-06 13:00:00,130.47,131.15,130.27,131.12,62387.0,120.3918,121.0193,120.2073,120.9916,62387.0
2018-03-06 13:30:00,131.12,131.64,131.08,131.12,121726.0,120.9916,121.4715,120.9547,120.9916,121726.0
2018-03-06 14:00:00,131.14,131.33,130.87,130.99,82614.0,121.0101,121.1854,120.7609,120.8717,82614.0
2018-03-06 14:30:00,131.03,131.27,130.95,130.98,34004.0,120.9086,121.13,120.8348,120.8624,34004.0
2018-03-06 15:00:00,130.97,131.11,130.75,131.02,35367.0,120.8532,120.9824,120.6502,120.8994,35367.0
2018-03-06 15:30:00,131.02,131.09,130.78,131.02,131460.0,120.8994,120.964,120.6779,120.8994,131460.0
2018-03-07 09:30:00,130.15,131.75,129.9,131.57,310810.0,120.0966,121.573,119.8659,121.4069,310810.0
2018-03-07 10:00:00,131.6,132.57,131.59,132.42,64121.0,121.4346,122.3296,121.4253,122.1912,64121.0
2018-03-07 10:30:00,132.37,132.62,131.89,132.45,51569.0,122.1451,122.3758,121.7022,122.2189,51569.0
2018-03-07 11:00:00,132.45,132.79,132.21,132.47,315030.0,122.2189,122.5326,121.9974,122.2374,315030.0
2018-03-07 11:30:00,132.51,132.68,132.14,132.21,34805.0,122.2743,122.4311,121.9328,121.9974,34805.0
2018-03-07 12:00:00,132.18,132.18,131.89,132.06,27314.0,121.9698,121.9698,121.7022,121.859,27314.0
2018-03-07 12:30:00,132.0,132.12,131.75,131.8,48682.0,121.8037,121.9144,121.573,121.6191,48682.0
2018-03-07 13:00:00,131.8,132.02,131.68,132.0,48031.0,121.6191,121.8221,121.5084,121.8037,48031.0
2018-03-07 13:30:00,132.02,132.18,131.84,132.18,44749.0,121.8221,121.9698,121.656,121.9698,44749.0
2018-03-07 14:00:00,132.15,132.46,132.06,132.41,43403.0,121.9421,122.2281,121.859,122.182,43403.0
2018-03-07 14:30:00,132.25,132.58,132.25,132.4,38038.0,122.0343,122.3389,122.0343,122.1728,38038.0
2018-03-07 15:00:00,132.4,132.8,132.4,132.55,73956.0,122.1728,122.5419,122.1728,122.3112,73956.0
2018-03-07 15:30:00,132.58,133.19,132.57,132.8,434605.0,122.3389,122.9017,122.3296,122.5419,434605.0
2018-03-08 09:30:00,133.19,133.56,132.8,133.38,158562.0,122.9017,123.2432,122.5419,123.0771,158562.0
2018-03-08 10:00:00,133.42,133.68,133.26,133.41,120197.0,123.114,123.3539,122.9663,123.1047,120197.0
2018-03-08 10:30:00,133.4,133.68,133.33,133.48,98390.0,123.0955,123.3539,123.0309,123.1693,98390.0
2018-03-08 11:00:00,133.46,133.62,133.25,133.25,150644.0,123.1509,123.2985,122.9571,122.9571,150644.0
2018-03-08 11:30:00,133.3,133.41,132.99,133.3,136998.0,123.0032,123.1047,122.7172,123.0032,136998.0
2018-03-08 12:00:00,133.3,133.34,132.9,133.23,61138.0,123.0032,123.0402,122.6341,122.9386,61138.0
2018-03-08 12:30:00,133.24,133.26,132.99,133.21,64883.0,122.9479,122.9663,122.7172,122.9202,64883.0
2018-03-08 13:00:00,133.22,133.39,133.06,133.24,45703.0,122.9294,123.0863,122.7818,122.9479,45703.0
2018-03-08 13:30:00,133.26,133.44,133.13,133.3,95203.0,122.9663,123.1324,122.8464,123.0032,95203.0
2018-03-08 14:00:00,133.3,133.42,133.12,133.42,56114.0,123.0032,123.114,122.8371,123.114,56114.0
2018-03-08 14:30:00,133.44,133.78,133.33,133.71,47440.0,123.1324,123.4462,123.0309,123.3816,47440.0
2018-03-08 15:00:00,133.74,134.09,133.72,133.97,68453.0,123.4093,123.7322,123.3908,123.6215,68453.0
2018-03-08 15:30:00,133.94,134.41,133.85,134.34,329632.0,123.5938,124.0275,123.5108,123.9629,329632.0
2018-03-09 09:30:00,133.94,134.83,133.75,134.19,210150.0,123.5938,124.4151,123.4185,123.8245,210150.0
2018-03-09 10:00:00,134.25,134.72,134.17,134.38,102986.0,123.8799,124.3136,123.806,123.9998,102986.0
2018-03-09 10:30:00,134.41,134.9,134.23,134.49,203462.0,124.0275,124.4796,123.8614,124.1013,203462.0
2018-03-09 11:00:00,134.43,134.86,134.42,134.86,172326.0,124.046,124.4427,124.0367,124.4427,172326.0
2018-03-09 11:30:00,134.86,134.9,134.41,134.54,146270.0,124.4427,124.4796,124.0275,124.1475,146270.0
2018-03-09 12:00:00,134.55,134.95,134.32,134.57,134286.0,124.1567,124.5258,123.9445,124.1751,134286.0
2018-03-09 12:30:00,134.6,134.9,133.96,134.38,162860.0,124.2028,124.4796,123.6123,123.9998,162860.0
2018-03-09 13:00:00,134.41,134.84,134.39,134.72,43494.0,124.0275,124.4243,124.009,124.3136,43494.0
2018-03-09 13:30:00,134.74,134.8,134.58,134.68,40986.0,124.332,124.3874,124.1844,124.2766,40986.0
2018-03-09 14:00:00,134.7,134.71,134.36,134.49,115685.0,124.2951,124.3043,123.9814,124.1013,115685.0
2018-03-09 14:30:00,134.49,134.75,134.48,134.63,100257.0,124.1013,124.3412,124.0921,124.2305,100257.0
2018-03-09 15:00:00,134.61,134.75,134.5,134.63,74276.0,124.212,124.3412,124.1105,124.2305,74276.0
2018-03-09 15:30:00,134.64,134.88,134.53,134.86,251622.0,124.2397,124.4612,124.1382,124.4427,251622.0
2018-03-12 09:30:00,135.0,135.97,134.73,135.95,154106.0,124.5719,125.467,124.3228,125.4485,154106.0
2018-03-12 10:00:00,135.95,135.95,135.48,135.75,86915.0,125.4485,125.4485,125.0148,125.264,86915.0
2018-03-12 10:30:00,135.75,136.08,135.66,136.07,102983.0,125.264,125.5685,125.1809,125.5593,102983.0
2018-03-12 11:00:00,136.01,136.04,135.55,135.83,53478.0,125.5039,125.5316,125.0794,125.3378,53478.0
2018-03-12 11:30:00,135.82,136.2,135.71,136.2,82083.0,125.3286,125.6792,125.2271,125.6792,82083.0
2018-03-12 12:00:00,136.16,136.44,136.04,136.29,37705.0,125.6423,125.9007,125.5316,125.7623,37705.0
2018-03-12 12:30:00,136.27,136.27,136.0,136.01,25947.0,125.7438,125.7438,125.4947,125.5039,25947.0
2018-03-12 13:00:00,136.04,136.41,136.02,136.37,40223.0,125.5316,125.873,125.5131,125.8361,40223.0
2018-03-12 13:30:00,136.35,136.97,136.35,136.69,70170.0,125.8176,126.3898,125.8176,126.1314,70170.0
2018-03-12 14:00:00,136.65,136.7,136.37,136.61,52474.0,126.0945,126.1406,125.8361,126.0576,52474.0
2018-03-12 14:30:00,136.59,136.82,136.53,136.76,79542.0,126.0391,126.2513,125.9837,126.196,79542.0
2018-03-12 15:00:00,136.76,136.97,136.76,136.92,78601.0,126.196,126.3898,126.196,126.3436,78601.0
2018-03-12 15:30:00,136.89,137.22,136.8,136.81,247917.0,126.3159,126.6204,126.2329,126.2421,247917.0
2018-03-13 09:30:00,137.07,137.51,136.65,137.31,133188.0,126.482,126.888,126.0945,126.7035,133188.0
2018-03-13 10:00:00,137.32,137.32,136.52,136.78,117514.0,126.7127,126.7127,125.9745,126.2144,117514.0
2018-03-13 10:30:00,136.78,137.07,136.74,136.97,74471.0,126.2144,126.482,126.1775,126.3898,74471.0
2018-03-13 11:00:00,136.89,137.1,136.73,136.82,62317.0,126.3159,126.5097,126.1683,126.2513,62317.0
2018-03-13 11:30:00,136.82,136.86,136.35,136.45,52312.0,126.2513,126.2882,125.8176,125.9099,52312.0
2018-03-13 12:00:00,136.48,136.61,136.1,136.1,82243.0,125.9376,126.0576,125.587,125.587,82243.0
2018-03-13 12:30:00,136.07,136.59,136.0,136.4,46887.0,125.5593,126.0391,125.4947,125.8638,46887.0
2018-03-13 13:00:00,136.4,136.53,136.31,136.42,21503.0,125.8638,125.9837,125.7807,125.8822,21503.0
2018-03-13 13:30:00,136.39,136.51,136.34,136.39,51434.0,125.8546,125.9653,125.8084,125.8546,51434.0
2018-03-13 14:00:00,136.37,136.53,136.33,136.4,56679.0,125.8361,125.9837,125.7992,125.8638,56679.0
2018-03-13 14:30:00,136.41,136.58,136.33,136.39,63419.0,125.873,126.0299,125.7992,125.8546,63419.0
2018-03-13 15:00:00,136.4,136.47,136.16,136.34,66630.0,125.8638,125.9284,125.6423,125.8084,66630.0
2018-03-13 15:30:00,136.32,136.91,136.31,136.84,282092.0,125.79,126.3344,125.7807,126.2698,282092.0
2018-03-14 09:30:00,137.37,137.61,136.94,137.61,81312.0,126.7589,126.9803,126.3621,126.9803,81312.0
2018-03-14 10:00:00,137.58,137.73,137.04,137.29,61007.0,126.9526,127.091,126.4543,126.685,61007.0
2018-03-14 10:30:00,137.22,137.41,136.81,136.94,163344.0,126.6204,126.7958,126.2421,126.3621,163344.0
2018-03-14 11:00:00,136.94,137.19,136.81,137.17,46049.0,126.3621,126.5928,126.2421,126.5743,46049.0
2018-03-14 11:30:00,137.15,137.39,136.55,136.55,119260.0,126.5558,126.7773,126.0022,126.0022,119260.0
2018-03-14 12:00:00,136.61,136.75,136.34,136.66,52899.0,126.0576,126.1867,125.8084,126.1037,52899.0
2018-03-14 12:30:00,136.69,136.82,136.62,136.73,48443.0,126.1314,126.2513,126.0668,126.1683,48443.0
2018-03-14 13:00:00,136.7,136.74,136.05,136.2,54848.0,126.1406,126.1775,125.5408,125.6792,54848.0
2018-03-14 13:30:00,136.22,136.59,136.2,136.5,40612.0,125.6977,126.0391,125.6792,125.9561,40612.0
2018-03-14 14:00:00,136.5,136.73,136.46,136.55,50019.0,125.9561,126.1683,125.9191,126.0022,50019.0
2018-03-14 14:30:00,136.55,136.65,136.31,136.49,83509.0,126.0022,126.0945,125.7807,125.9468,83509.0
2018-03-14 15:00:00,136.51,136.53,136.25,136.43,92922.0,125.9653,125.9837,125.7254,125.8915,92922.0
2018-03-14 15:30:00,136.45,136.51,136.18,136.34,299938.0,125.9099,125.9653,125.6608,125.8084,299938.0
2018-03-15 09:30:00,136.39,136.92,136.05,136.26,64943.0,125.8546,126.3436,125.5408,125.7346,64943.0
2018-03-15 10:00:00,136.32,136.4,136.17,136.28,41174.0,125.79,125.8638,125.6515,125.7531,41174.0
2018-03-15 10:30:00,136.24,136.47,136.24,136.44,24800.0,125.7161,125.9284,125.7161,125.9007,24800.0
2018-03-15 11:00:00,136.43,136.88,136.4,136.78,34119.0,125.8915,126.3067,125.8638,126.2144,34119.0
2018-03-15 11:30:00,136.76,136.89,136.55,136.76,45041.0,126.196,126.3159,126.0022,126.196,45041.0
2018-03-15 12:00:00,136.75,136.88,136.66,136.72,33724.0,126.1867,126.3067,126.1037,126.1591,33724.0
2018-03-15 12:30:00,136.72,136.74,136.46,136.51,48854.0,126.1591,126.1775,125.9191,125.9653,48854.0
2018-03-15 13:00:00,136.51,136.73,136.47,136.59,21934.0,125.9653,126.1683,125.9284,126.0391,21934.0
2018-03-15 13:30:00,136.58,136.74,136.56,136.69,290120.0,126.0299,126.1775,126.0114,126.1314,290120.0
2018-03-15 14:00:00,136.72,136.72,135.92,136.0,58466.0,126.1591,126.1591,125.4209,125.4947,58466.0
2018-03-15 14:30:00,136.03,136.48,136.01,136.48,43210.0,125.5224,125.9376,125.5039,125.9376,43210.0
2018-03-15 15:00:00,136.43,136.55,136.26,136.55,44983.0,125.8915,126.0022,125.7346,126.0022,44983.0
2018-03-15 15:30:00,136.52,136.89,136.51,136.68,208538.0,125.9745,126.3159,125.9653,126.1222,208538.0
2018-03-16 09:30:00,136.84,137.3,136.78,136.81,270182.0,126.2698,126.6943,126.2144,126.2421,270182.0
2018-03-16 10:00:00,136.82,137.16,136.69,137.16,26909.0,126.2513,126.5651,126.1314,126.5651,26909.0
2018-03-16 10:30:00,137.17,137.52,137.17,137.29,39304.0,126.5743,126.8973,126.5743,126.685,39304.0
2018-03-16 11:00:00,137.29,137.32,136.96,137.22,37361.0,126.685,126.7127,126.3805,126.6204,37361.0
2018-03-16 11:30:00,137.2,137.5,137.13,137.37,35338.0,126.602,126.8788,126.5374,126.7589,35338.0
2018-03-16 12:00:00,137.34,137.62,137.28,137.55,46786.0,126.7312,126.9895,126.6758,126.9249,46786.0
2018-03-16 12:30:00,137.52,137.8,137.4,137.6,48273.0,126.8973,127.1556,126.7865,126.9711,48273.0
2018-03-16 13:00:00,137.61,137.61,137.31,137.35,32353.0,126.9803,126.9803,126.7035,126.7404,32353.0
2018-03-16 13:30:00,137.35,137.58,137.27,137.53,29993.0,126.7404,126.9526,126.6666,126.9065,29993.0
2018-03-16 14:00:00,137.56,137.8,137.49,137.75,34225.0,126.9342,127.1556,126.8696,127.1095,34225.0
2018-03-16 14:30:00,137.74,137.82,137.56,137.77,38587.0,127.1003,127.1741,126.9342,127.128,38587.0
2018-03-16 15:00:00,137.77,137.97,137.67,137.97,74579.0,127.128,127.3125,127.0357,127.3125,74579.0
2018-03-16 15:30:00,137.96,138.44,137.96,138.04,291916.0,127.3033,127.7462,127.3033,127.3771,291916.0
2018-03-19 09:30:00,137.39,137.94,137.0,137.82,52057.0,127.1582,127.6672,126.7972,127.5561,52057.0
2018-03-19 10:00:00,137.81,137.94,137.44,137.94,43838.0,127.5469,127.6672,127.2044,127.6672,43838.0
2018-03-19 10:30:00,137.96,138.09,137.82,137.95,66548.0,127.6857,127.806,127.5561,127.6765,66548.0
2018-03-19 11:00:00,137.92,138.0,137.43,137.54,55328.0,127.6487,127.7227,127.1952,127.297,55328.0
2018-03-19 11:30:00,137.59,137.68,137.0,137.06,36577.0,127.3433,127.4266,126.7972,126.8527,36577.0
2018-03-19 12:00:00,137.09,137.1,136.67,136.82,33720.0,126.8805,126.8898,126.4918,126.6306,33720.0
2018-03-19 12:30:00,136.81,136.92,136.65,136.87,26205.0,126.6214,126.7232,126.4733,126.6769,26205.0
2018-03-19 13:00:00,136.87,136.91,136.3,136.43,48124.0,126.6769,126.7139,126.1493,126.2697,48124.0
2018-03-19 13:30:00,136.39,136.6,136.16,136.58,45196.0,126.2326,126.427,126.0198,126.4085,45196.0
2018-03-19 14:00:00,136.55,136.67,136.28,136.34,40008.0,126.3807,126.4918,126.1308,126.1864,40008.0
2018-03-19 14:30:00,136.33,136.56,136.05,136.54,67829.0,126.1771,126.39,125.918,126.3715,67829.0
2018-03-19 15:00:00,136.52,136.52,136.08,136.21,62588.0,126.353,126.353,125.9457,126.066,62588.0
2018-03-19 15:30:00,136.21,136.79,136.13,136.52,166888.0,126.066,126.6028,125.992,126.353,166888.0
2018-03-20 09:30:00,136.48,137.01,135.85,136.07,63342.0,126.3159,126.8065,125.7328,125.9365,63342.0
2018-03-20 10:00:00,136.08,136.08,135.38,135.83,59947.0,125.9457,125.9457,125.2979,125.7143,59947.0
2018-03-20 10:30:00,135.92,136.1,135.76,135.94,23709.0,125.7976,125.9642,125.6496,125.8161,23709.0
2018-03-20 11:00:00,135.95,136.27,135.84,136.24,40019.0,125.8254,126.1216,125.7236,126.0938,40019.0
2018-03-20 11:30:00,136.24,136.3,135.87,136.1,24007.0,126.0938,126.1493,125.7514,125.9642,24007.0
2018-03-20 12:00:00,136.09,136.47,135.99,136.4,36895.0,125.955,126.3067,125.8624,126.2419,36895.0
2018-03-20 12:30:00,136.38,136.62,136.36,136.52,27680.0,126.2234,126.4455,126.2049,126.353,27680.0
2018-03-20 13:00:00,136.53,136.66,136.37,136.5,24987.0,126.3622,126.4825,126.2141,126.3344,24987.0
2018-03-20 13:30:00,136.48,136.5,136.32,136.43,26435.0,126.3159,126.3344,126.1678,126.2697,26435.0
2018-03-20 14:00:00,136.41,136.63,136.27,136.6,51024.0,126.2511,126.4548,126.1216,126.427,51024.0
2018-03-20 14:30:00,136.61,136.84,136.54,136.76,42720.0,126.4362,126.6491,126.3715,126.5751,42720.0
2018-03-20 15:00:00,136.77,136.97,136.71,136.77,63602.0,126.5843,126.7694,126.5288,126.5843,63602.0
2018-03-20 15:30:00,136.77,136.8,136.41,136.59,200658.0,126.5843,126.6121,126.2511,126.4177,200658.0
2018-03-21 09:30:00,136.62,137.1,136.41,136.55,44237.0,126.4455,126.8898,126.2511,126.3807,44237.0
2018-03-21 10:00:00,136.53,136.92,136.13,136.89,32246.0,126.3622,126.7232,125.992,126.6954,32246.0
2018-03-21 10:30:00,136.93,137.42,136.85,137.22,44517.0,126.7324,127.1859,126.6584,127.0008,44517.0
2018-03-21 11:00:00,137.2,137.31,136.98,137.16,31399.0,126.9823,127.0841,126.7787,126.9453,31399.0
2018-03-21 11:30:00,137.17,137.82,137.13,137.61,33262.0,126.9545,127.5561,126.9175,127.3618,33262.0
2018-03-21 12:00:00,137.56,137.56,137.31,137.33,14854.0,127.3155,127.3155,127.0841,127.1026,14854.0
2018-03-21 12:30:00,137.3,137.41,137.22,137.28,16164.0,127.0749,127.1767,127.0008,127.0564,16164.0
2018-03-21 13:00:00,137.28,137.28,136.94,137.11,22200.0,127.0564,127.0564,126.7417,126.899,22200.0
2018-03-21 13:30:00,137.06,137.19,136.93,137.19,25378.0,126.8527,126.9731,126.7324,126.9731,25378.0
2018-03-21 14:00:00,137.2,137.75,136.66,136.77,40278.0,126.9823,127.4914,126.4825,126.5843,40278.0
2018-03-21 14:30:00,136.82,136.87,136.22,136.44,32166.0,126.6306,126.6769,126.0753,126.2789,32166.0
2018-03-21 15:00:00,136.42,137.2,136.41,136.93,68050.0,126.2604,126.9823,126.2511,126.7324,68050.0
2018-03-21 15:30:00,136.93,137.2,136.44,136.44,196826.0,126.7324,126.9823,126.2789,126.2789,196826.0
2018-03-22 09:30:00,135.5,136.1,135.23,135.66,59062.0,125.4089,125.9642,125.159,125.557,59062.0
2018-03-22 10:00:00,135.65,136.19,135.65,136.01,26453.0,125.5477,126.0475,125.5477,125.8809,26453.0
2018-03-22 10:30:00,135.96,135.96,135.27,135.83,49311.0,125.8347,125.8347,125.196,125.7143,49311.0
2018-03-22 11:00:00,135.79,136.16,135.57,135.84,98744.0,125.6773,126.0198,125.4737,125.7236,98744.0
2018-03-22 11:30:00,135.89,135.89,135.41,135.53,30647.0,125.7699,125.7699,125.3256,125.4367,30647.0
2018-03-22 12:00:00,135.53,135.94,135.4,135.91,36482.0,125.4367,125.8161,125.3164,125.7884,36482.0
2018-03-22 12:30:00,135.92,136.13,135.48,135.58,18338.0,125.7976,125.992,125.3904,125.483,18338.0
2018-03-22 13:00:00,135.58,136.25,135.35,136.25,26465.0,125.483,126.1031,125.2701,126.1031,26465.0
2018-03-22 13:30:00,136.25,136.3,135.81,135.81,26412.0,126.1031,126.1493,125.6958,125.6958,26412.0
2018-03-22 14:00:00,135.87,135.94,135.47,135.52,97990.0,125.7514,125.8161,125.3811,125.4274,97990.0
2018-03-22 14:30:00,135.49,135.69,135.15,135.15,51712.0,125.3997,125.5848,125.085,125.085,51712.0
2018-03-22 15:00:00,135.15,135.3,134.75,134.8,46053.0,125.085,125.2238,124.7148,124.761,46053.0
2018-03-22 15:30:00,134.75,134.79,133.93,134.12,165208.0,124.7148,124.7518,123.9558,124.1317,165208.0
2018-03-23 09:30:00,134.55,135.12,134.25,134.56,44775.0,124.5297,125.0572,124.252,124.5389,44775.0
2018-03-23 10:00:00,134.52,135.14,134.52,134.68,48838.0,124.5019,125.0757,124.5019,124.65,48838.0
2018-03-23 10:30:00,134.67,135.09,134.63,134.84,68614.0,124.6407,125.0294,124.6037,124.7981,68614.0
2018-03-23 11:00:00,134.87,134.94,134.34,134.35,39431.0,124.8258,124.8906,124.3353,124.3446,39431.0
2018-03-23 11:30:00,134.38,134.52,134.2,134.28,73965.0,124.3723,124.5019,124.2057,124.2798,73965.0
2018-03-23 12:00:00,134.28,134.57,134.22,134.53,43726.0,124.2798,124.5482,124.2242,124.5112,43726.0
2018-03-23 12:30:00,134.52,134.68,134.24,134.25,29382.0,124.5019,124.65,124.2428,124.252,29382.0
2018-03-23 13:00:00,134.18,134.54,134.14,134.53,23754.0,124.1872,124.5204,124.1502,124.5112,23754.0
2018-03-23 13:30:00,134.53,134.64,134.3,134.63,24878.0,124.5112,124.613,124.2983,124.6037,24878.0
2018-03-23 14:00:00,134.64,134.7,134.08,134.19,38081.0,124.613,124.6685,124.0947,124.1965,38081.0
2018-03-23 14:30:00,134.16,134.29,133.32,133.35,50345.0,124.1687,124.289,123.3913,123.419,50345.0
2018-03-23 15:00:00,133.35,133.58,132.87,133.03,84836.0,123.419,123.6319,122.9748,123.1229,84836.0
2018-03-23 15:30:00,133.02,133.08,132.25,132.27,245687.0,123.1136,123.1691,122.401,122.4195,245687.0
2018-03-26 09:30:00,133.61,134.45,133.48,134.2,76650.0,123.6597,124.4371,123.5393,124.2057,76650.0
2018-03-26 10:00:00,134.12,134.38,133.65,133.65,42475.0,124.1317,124.3723,123.6967,123.6967,42475.0
2018-03-26 10:30:00,133.63,133.66,133.11,133.11,70599.0,123.6782,123.7059,123.1969,123.1969,70599.0
2018-03-26 11:00:00,133.11,133.26,132.62,132.85,59266.0,123.1969,123.3357,122.7434,122.9563,59266.0
2018-03-26 11:30:00,132.79,133.38,132.74,133.29,49458.0,122.9007,123.4468,122.8545,123.3635,49458.0
2018-03-26 12:00:00,133.3,133.82,133.22,133.77,30398.0,123.3728,123.854,123.2987,123.8078,30398.0
2018-03-26 12:30:00,133.76,133.87,133.57,133.59,29114.0,123.7985,123.9003,123.6226,123.6412,29114.0
2018-03-26 13:00:00,133.69,134.01,133.42,133.48,39589.0,123.7337,124.0299,123.4838,123.5393,39589.0
2018-03-26 13:30:00,133.5,133.69,133.22,133.53,49599.0,123.5579,123.7337,123.2987,123.5856,49599.0
2018-03-26 14:00:00,133.59,134.36,133.55,134.27,51689.0,123.6412,124.3538,123.6041,124.2705,51689.0
2018-03-26 14:30:00,134.31,134.69,134.3,134.52,77408.0,124.3075,124.6592,124.2983,124.5019,77408.0
2018-03-26 15:00:00,134.53,134.77,134.5,134.55,47980.0,124.5112,124.7333,124.4834,124.5297,47980.0
2018-03-26 15:30:00,134.57,134.85,134.49,134.74,160356.0,124.5482,124.8073,124.4741,124.7055,160356.0
2018-03-27 09:30:00,134.92,134.97,134.19,134.78,58689.0,124.8721,124.9184,124.1965,124.7425,58689.0
2018-03-27 10:00:00,134.87,135.46,134.83,135.37,76560.0,124.8258,125.3719,124.7888,125.2886,76560.0
2018-03-27 10:30:00,135.32,135.75,135.09,135.55,45319.0,125.2423,125.6403,125.0294,125.4552,45319.0
2018-03-27 11:00:00,135.55,135.64,135.3,135.59,39975.0,125.4552,125.5385,125.2238,125.4922,39975.0
2018-03-27 11:30:00,135.62,136.26,135.48,136.26,31852.0,125.52,126.1123,125.3904,126.1123,31852.0
2018-03-27 12:00:00,136.28,136.78,136.21,136.68,48186.0,126.1308,126.5936,126.066,126.501,48186.0
2018-03-27 12:30:00,136.64,136.76,136.33,136.68,37642.0,126.464,126.5751,126.1771,126.501,37642.0
2018-03-27 13:00:00,136.69,136.94,136.68,136.88,35196.0,126.5103,126.7417,126.501,126.6861,35196.0
2018-03-27 13:30:00,136.91,137.02,136.55,136.86,52110.0,126.7139,126.8157,126.3807,126.6676,52110.0
2018-03-27 14:00:00,136.85,136.92,136.38,136.38,44052.0,126.6584,126.7232,126.2234,126.2234,44052.0
2018-03-27 14:30:00,136.36,136.82,136.08,136.08,60763.0,126.2049,126.6306,125.9457,125.9457,60763.0
2018-03-27 15:00:00,136.06,136.18,135.3,135.3,82932.0,125.9272,126.0383,125.2238,125.2238,82932.0
2018-03-27 15:30:00,135.28,135.29,134.55,135.0,223029.0,125.2053,125.2146,124.5297,124.9462,223029.0
2018-03-28 09:30:00,135.54,136.71,135.47,136.15,98346.0,125.4459,126.5288,125.3811,126.0105,98346.0
2018-03-28 10:00:00,136.15,136.26,135.69,135.92,55959.0,126.0105,126.1123,125.5848,125.7976,55959.0
2018-03-28 10:30:00,136.01,136.1,135.41,135.75,64420.0,125.8809,125.9642,125.3256,125.6403,64420.0
2018-03-28 11:00:00,135.75,136.37,135.51,135.74,82948.0,125.6403,126.2141,125.4182,125.631,82948.0
2018-03-28 11:30:00,135.7,136.01,135.4,135.81,42803.0,125.594,125.8809,125.3164,125.6958,42803.0
2018-03-28 12:00:00,135.83,136.44,135.67,136.05,50407.0,125.7143,126.2789,125.5663,125.918,50407.0
2018-03-28 12:30:00,136.11,136.35,135.86,135.89,30152.0,125.9735,126.1956,125.7421,125.7699,30152.0
2018-03-28 13:00:00,135.82,135.88,135.54,135.83,55157.0,125.7051,125.7606,125.4459,125.7143,55157.0
2018-03-28 13:30:00,135.86,136.09,135.58,135.89,32454.0,125.7421,125.955,125.483,125.7699,32454.0
2018-03-28 14:00:00,135.9,135.96,135.62,135.63,59254.0,125.7791,125.8347,125.52,125.5292,59254.0
2018-03-28 14:30:00,135.63,135.91,135.46,135.57,36404.0,125.5292,125.7884,125.3719,125.4737,36404.0
2018-03-28 15:00:00,135.5,135.59,134.96,135.57,83005.0,125.4089,125.4922,124.9091,125.4737,83005.0
2018-03-28 15:30:00,135.55,135.89,135.3,135.35,163081.0,125.4552,125.7699,125.2238,125.2701,163081.0
2018-03-29 09:30:00,135.93,136.67,134.94,135.7,82083.0,125.8069,126.4918,124.8906,125.594,82083.0
2018-03-29 10:00:00,135.76,135.77,135.3,135.77,81895.0,125.6496,125.6588,125.2238,125.6588,81895.0
2018-03-29 10:30:00,135.74,135.91,135.33,135.88,38164.0,125.631,125.7884,125.2516,125.7606,38164.0
2018-03-29 11:00:00,135.87,136.49,135.87,136.41,46140.0,125.7514,126.3252,125.7514,126.2511,46140.0
2018-03-29 11:30:00,136.36,137.37,136.13,137.15,76691.0,126.2049,127.1396,125.992,126.936,76691.0
2018-03-29 12:00:00,137.2,137.29,136.7,137.06,49735.0,126.9823,127.0656,126.5195,126.8527,49735.0
2018-03-29 12:30:00,137.02,137.03,136.72,136.85,24149.0,126.8157,126.825,126.5381,126.6584,24149.0
2018-03-29 13:00:00,136.94,137.08,136.73,137.03,36915.0,126.7417,126.8712,126.5473,126.825,36915.0
2018-03-29 13:30:00,137.03,137.11,136.75,137.05,36693.0,126.825,126.899,126.5658,126.8435,36693.0
2018-03-29 14:00:00,137.05,137.35,136.93,137.2,49507.0,126.8435,127.1211,126.7324,126.9823,49507.0
2018-03-29 14:30:00,137.2,137.56,137.11,137.39,78440.0,126.9823,127.3155,126.899,127.1582,78440.0
2018-03-29 15:00:00,137.34,137.93,137.29,137.57,90883.0,127.1119,127.6579,127.0656,127.3248,90883.0
2018-03-29 15:30:00,137.55,137.68,137.06,137.06,213081.0,127.3062,127.4266,126.8527,126.8527,213081.0
2018-04-02 09:30:00,136.71,137.0,135.82,135.99,52295.0,126.5288,126.7972,125.7051,125.8624,52295.0
2018-04-02 10:00:00,135.93,135.98,135.16,135.17,44087.0,125.8069,125.8532,125.0942,125.1035,44087.0
2018-04-02 10:30:00,135.15,135.27,134.34,134.53,43314.0,125.085,125.196,124.3353,124.5112,43314.0
2018-04-02 11:00:00,134.49,134.58,134.2,134.51,38178.0,124.4741,124.5574,124.2057,124.4926,38178.0
2018-04-02 11:30:00,134.6,134.65,133.48,134.31,45567.0,124.5759,124.6222,123.5393,124.3075,45567.0
2018-04-02 12:00:00,134.22,134.31,133.56,134.0,36669.0,124.2242,124.3075,123.6134,124.0206,36669.0
2018-04-02 12:30:00,134.04,134.61,133.98,133.98,37089.0,124.0576,124.5852,124.0021,124.0021,37089.0
2018-04-02 13:00:00,134.06,134.13,133.41,133.52,34524.0,124.0762,124.1409,123.4746,123.5764,34524.0
2018-04-02 13:30:00,133.46,133.74,133.19,133.24,44615.0,123.5208,123.78,123.2709,123.3172,44615.0
2018-04-02 14:00:00,133.12,133.53,133.0,133.17,73486.0,123.2062,123.5856,123.0951,123.2524,73486.0
2018-04-02 14:30:00,133.06,133.37,132.79,133.29,43297.0,123.1506,123.4375,122.9007,123.3635,43297.0
2018-04-02 15:00:00,133.31,133.69,133.08,133.59,82482.0,123.382,123.7337,123.1691,123.6412,82482.0
2018-04-02 15:30:00,133.64,134.24,133.28,133.96,176119.0,123.6874,124.2428,123.3542,123.9836,176119.0
2018-04-03 09:30:00,134.66,135.5,133.98,135.44,144558.0,124.6315,125.4089,124.0021,125.3534,144558.0
2018-04-03 10:00:00,135.44,135.72,134.91,135.18,72858.0,125.3534,125.6125,124.8629,125.1127,72858.0
2018-04-03 10:30:00,135.19,135.85,135.08,135.52,88834.0,125.122,125.7328,125.0202,125.4274,88834.0
2018-04-03 11:00:00,135.59,135.82,135.47,135.54,67001.0,125.4922,125.7051,125.3811,125.4459,67001.0
2018-04-03 11:30:00,135.52,136.11,135.41,136.02,66552.0,125.4274,125.9735,125.3256,125.8902,66552.0
2018-04-03 12:00:00,136.01,136.14,135.66,135.78,41474.0,125.8809,126.0013,125.557,125.6681,41474.0
2018-04-03 12:30:00,135.8,135.94,135.7,135.8,42138.0,125.6866,125.8161,125.594,125.6866,42138.0
2018-04-03 13:00:00,135.85,136.16,135.69,136.11,43868.0,125.7328,126.0198,125.5848,125.9735,43868.0
2018-04-03 13:30:00,136.14,136.16,135.73,136.08,37539.0,126.0013,126.0198,125.6218,125.9457,37539.0
2018-04-03 14:00:00,136.09,136.12,135.82,135.94,73422.0,125.955,125.9827,125.7051,125.8161,73422.0
2018-04-03 14:30:00,135.91,136.51,135.7,136.46,70790.0,125.7884,126.3437,125.594,126.2974,70790.0
2018-04-03 15:00:00,136.46,137.42,136.45,137.27,116078.0,126.2974,127.1859,126.2882,127.0471,116078.0
2018-04-03 15:30:00,137.3,137.34,136.64,136.91,251736.0,127.0749,127.1119,126.464,126.7139,251736.0
2018-04-04 09:30:00,135.28,135.77,134.89,135.57,105069.0,125.2053,125.6588,124.8443,125.4737,105069.0
2018-04-04 10:00:00,135.58,136.1,135.53,135.88,98221.0,125.483,125.9642,125.4367,125.7606,98221.0
2018-04-04 10:30:00,135.99,136.43,135.69,136.37,77973.0,125.8624,126.2697,125.5848,126.2141,77973.0
2018-04-04 11:00:00,136.34,137.03,136.03,136.88,64295.0,126.1864,126.825,125.8994,126.6861,64295.0
2018-04-04 11:30:00,136.82,137.07,136.66,137.01,36847.0,126.6306,126.862,126.4825,126.8065,36847.0
2018-04-04 12:00:00,136.99,137.41,136.95,137.24,30864.0,126.7879,127.1767,126.7509,127.0193,30864.0
2018-04-04 12:30:00,137.28,137.67,137.11,137.57,40093.0,127.0564,127.4173,126.899,127.3248,40093.0
2018-04-04 13:00:00,137.59,137.65,137.33,137.48,34543.0,127.3433,127.3988,127.1026,127.2415,34543.0
2018-04-04 13:30:00,137.5,137.74,137.35,137.63,35124.0,127.26,127.4821,127.1211,127.3803,35124.0
2018-04-04 14:00:00,137.64,138.05,137.58,138.0,76913.0,127.3895,127.769,127.334,127.7227,76913.0
2018-04-04 14:30:00,138.02,138.47,137.72,138.44,58381.0,127.7412,128.1577,127.4636,128.13,58381.0
2018-04-04 15:00:00,138.42,138.79,138.37,138.69,86284.0,128.1115,128.4539,128.0652,128.3613,86284.0
2018-04-04 15:30:00,138.69,139.02,138.62,138.87,253186.0,128.3613,128.6668,128.2966,128.5279,253186.0
2018-04-05 09:30:00,139.58,139.99,139.12,139.99,97190.0,129.1851,129.5645,128.7593,129.5645,97190.0
2018-04-05 10:00:00,139.99,140.4,139.94,140.06,95362.0,129.5645,129.944,129.5183,129.6293,95362.0
2018-04-05 10:30:00,140.09,140.43,139.98,140.12,133535.0,129.6571,129.9718,129.5553,129.6848,133535.0
2018-04-05 11:00:00,140.13,140.95,140.13,140.46,132925.0,129.6941,130.453,129.6941,129.9995,132925.0
2018-04-05 11:30:00,140.46,140.91,140.44,140.9,93170.0,129.9995,130.416,129.981,130.4068,93170.0
2018-04-05 12:00:00,140.87,141.16,140.83,141.08,79783.0,130.379,130.6474,130.342,130.5734,79783.0
2018-04-05 12:30:00,141.08,141.15,140.63,140.92,42535.0,130.5734,130.6381,130.1569,130.4253,42535.0
2018-04-05 13:00:00,140.95,141.14,140.82,141.08,37088.0,130.453,130.6289,130.3327,130.5734,37088.0
2018-04-05 13:30:00,141.03,141.23,140.7,140.99,43391.0,130.5271,130.7122,130.2217,130.4901,43391.0
2018-04-05 14:00:00,141.03,141.21,140.92,141.1,54621.0,130.5271,130.6937,130.4253,130.5919,54621.0
2018-04-05 14:30:00,141.1,141.74,141.09,141.67,51499.0,130.5919,131.1842,130.5826,131.1194,51499.0
2018-04-05 15:00:00,141.64,141.87,141.34,141.34,84523.0,131.0917,131.3045,130.814,130.814,84523.0
2018-04-05 15:30:00,141.33,141.62,141.03,141.25,224590.0,130.8047,131.0731,130.5271,130.7307,224590.0
2018-04-06 09:30:00,140.52,141.76,140.19,141.51,67823.0,130.0551,131.2027,129.7496,130.9713,67823.0
2018-04-06 10:00:00,141.53,141.99,141.16,141.75,46543.0,130.9898,131.4156,130.6474,131.1935,46543.0
2018-04-06 10:30:00,141.78,141.84,140.98,141.33,82247.0,131.2212,131.2768,130.4808,130.8047,82247.0
2018-04-06 11:00:00,141.31,141.45,140.95,141.28,90721.0,130.7862,130.9158,130.453,130.7585,90721.0
2018-04-06 11:30:00,141.36,141.78,141.27,141.55,61922.0,130.8325,131.2212,130.7492,131.0084,61922.0
2018-04-06 12:00:00,141.52,141.53,141.11,141.28,70057.0,130.9806,130.9898,130.6011,130.7585,70057.0
2018-04-06 12:30:00,141.26,141.94,141.24,141.94,64808.0,130.7399,131.3693,130.7214,131.3693,64808.0
2018-04-06 13:00:00,141.88,141.91,141.27,141.66,61793.0,131.3138,131.3415,130.7492,131.1102,61793.0
2018-04-06 13:30:00,141.67,141.71,140.19,140.19,211066.0,131.1194,131.1564,129.7496,129.7496,211066.0
2018-04-06 14:00:00,140.19,140.32,139.4,139.48,93982.0,129.7496,129.87,129.0185,129.0925,93982.0
2018-04-06 14:30:00,139.45,139.8,139.0,139.11,140078.0,129.0647,129.3887,128.6483,128.7501,140078.0
2018-04-06 15:00:00,139.13,139.78,139.0,139.65,110774.0,128.7686,129.3702,128.6483,129.2499,110774.0
2018-04-06 15:30:00,139.64,140.1,139.45,139.79,242166.0,129.2406,129.6663,129.0647,129.3794,242166.0
2018-04-09 09:30:00,140.63,141.13,139.96,140.45,87055.0,130.1569,130.6196,129.5368,129.9903,87055.0
2018-04-09 10:00:00,140.48,140.49,139.92,140.02,86201.0,130.018,130.0273,129.4997,129.5923,86201.0
2018-04-09 10:30:00,140.01,141.0,140.01,140.78,73486.0,129.583,130.4993,129.583,130.2957,73486.0
2018-04-09 11:00:00,140.78,141.14,140.67,141.08,48493.0,130.2957,130.6289,130.1939,130.5734,48493.0
2018-04-09 11:30:00,141.05,141.49,140.92,141.15,38384.0,130.5456,130.9528,130.4253,130.6381,38384.0
2018-04-09 12:00:00,141.18,141.33,141.0,141.33,77269.0,130.6659,130.8047,130.4993,130.8047,77269.0
2018-04-09 12:30:00,141.35,141.38,141.13,141.31,89841.0,130.8232,130.851,130.6196,130.7862,89841.0
2018-04-09 13:00:00,141.31,141.91,141.31,141.84,32985.0,130.7862,131.3415,130.7862,131.2768,32985.0
2018-04-09 13:30:00,141.9,141.9,141.45,141.66,30704.0,131.3323,131.3323,130.9158,131.1102,30704.0
2018-04-09 14:00:00,141.67,141.77,141.41,141.65,64452.0,131.1194,131.212,130.8788,131.1009,64452.0
2018-04-09 14:30:00,141.64,141.71,141.31,141.66,42469.0,131.0917,131.1564,130.7862,131.1102,42469.0
2018-04-09 15:00:00,141.64,141.78,141.1,141.16,71672.0,131.0917,131.2212,130.5919,130.6474,71672.0
2018-04-09 15:30:00,141.17,141.19,140.14,140.3,192304.0,130.6567,130.6752,129.7034,129.8514,192304.0
2018-04-10 09:30:00,141.45,141.94,140.62,140.72,47600.0,130.9158,131.3693,130.1476,130.2402,47600.0
2018-04-10 10:00:00,140.7,141.53,140.58,141.5,55470.0,130.2217,130.9898,130.1106,130.9621,55470.0
2018-04-10 10:30:00,141.53,142.34,141.52,142.17,65135.0,130.9898,131.7395,130.9806,131.5822,65135.0
2018-04-10 11:00:00,142.19,142.46,141.99,142.2,33076.0,131.6007,131.8506,131.4156,131.6099,33076.0
2018-04-10 11:30:00,142.17,142.64,141.68,142.08,52722.0,131.5822,132.0172,131.1287,131.4989,52722.0
2018-04-10 12:00:00,142.1,142.2,140.77,141.11,57250.0,131.5174,131.6099,130.2864,130.6011,57250.0
2018-04-10 12:30:00,141.19,141.87,141.19,141.87,72134.0,130.6752,131.3045,130.6752,131.3045,72134.0
2018-04-10 13:00:00,141.88,142.17,141.7,142.11,36808.0,131.3138,131.5822,131.1472,131.5266,36808.0
2018-04-10 13:30:00,142.08,142.26,141.53,142.01,42788.0,131.4989,131.6655,130.9898,131.4341,42788.0
2018-04-10 14:00:00,141.99,142.32,141.83,142.05,89077.0,131.4156,131.721,131.2675,131.4711,89077.0
2018-04-10 14:30:00,142.07,142.3,141.66,142.24,108308.0,131.4896,131.7025,131.1102,131.647,108308.0
2018-04-10 15:00:00,142.24,142.48,141.9,142.06,92129.0,131.647,131.8691,131.3323,131.4804,92129.0
2018-04-10 15:30:00,142.06,142.07,141.38,141.61,201380.0,131.4804,131.4896,130.851,131.0639,201380.0
2018-04-11 09:30:00,140.67,141.08,139.85,141.0,90556.0,130.1939,130.5734,129.435,130.4993,90556.0
2018-04-11 10:00:00,141.0,141.15,140.7,140.76,36835.0,130.4993,130.6381,130.2217,130.2772,36835.0
2018-04-11 10:30:00,140.77,141.0,139.95,139.95,48653.0,130.2864,130.4993,129.5275,129.5275,48653.0
2018-04-11 11:00:00,139.94,140.6,139.94,140.51,39995.0,129.5183,130.1291,129.5183,130.0458,39995.0
2018-04-11 11:30:00,140.53,140.94,140.53,140.69,66520.0,130.0643,130.4438,130.0643,130.2124,66520.0
2018-04-11 12:00:00,140.71,140.89,140.4,140.46,41154.0,130.2309,130.3975,129.944,129.9995,41154.0
2018-04-11 12:30:00,140.48,140.52,140.02,140.13,71663.0,130.018,130.0551,129.5923,129.6941,71663.0
2018-04-11 13:00:00,140.13,140.35,139.94,140.33,48521.0,129.6941,129.8977,129.5183,129.8792,48521.0
2018-04-11 13:30:00,140.33,140.59,140.25,140.54,37441.0,129.8792,130.1198,129.8052,130.0736,37441.0
2018-04-11 14:00:00,140.55,140.64,140.1,140.42,36345.0,130.0828,130.1661,129.6663,129.9625,36345.0
2018-04-11 14:30:00,140.48,140.7,140.36,140.58,32031.0,130.018,130.2217,129.907,130.1106,32031.0
2018-04-11 15:00:00,140.64,140.72,140.33,140.6,59689.0,130.1661,130.2402,129.8792,130.1291,59689.0
2018-04-11 15:30:00,140.62,140.82,140.57,140.65,166571.0,130.1476,130.3327,130.1013,130.1754,166571.0
2018-04-12 09:30:00,141.27,141.49,140.7,141.29,47395.0,130.7492,130.9528,130.2217,130.7677,47395.0
2018-04-12 10:00:00,141.33,141.42,140.88,141.07,36305.0,130.8047,130.888,130.3882,130.5641,36305.0
2018-04-12 10:30:00,141.02,141.18,140.76,141.17,54771.0,130.5178,130.6659,130.2772,130.6567,54771.0
2018-04-12 11:00:00,141.16,141.35,141.04,141.24,21183.0,130.6474,130.8232,130.5363,130.7214,21183.0
2018-04-12 11:30:00,141.23,141.47,140.95,141.13,15266.0,130.7122,130.9343,130.453,130.6196,15266.0
2018-04-12 12:00:00,141.18,141.46,141.18,141.27,14618.0,130.6659,130.9251,130.6659,130.7492,14618.0
2018-04-12 12:30:00,141.34,141.46,141.17,141.33,24210.0,130.814,130.9251,130.6567,130.8047,24210.0
2018-04-12 13:00:00,141.36,141.48,140.84,140.88,48592.0,130.8325,130.9436,130.3512,130.3882,48592.0
2018-04-12 13:30:00,140.88,141.27,140.83,141.02,48305.0,130.3882,130.7492,130.342,130.5178,48305.0
2018-04-12 14:00:00,141.07,141.61,141.07,141.54,28283.0,130.5641,131.0639,130.5641,130.9991,28283.0
2018-04-12 14:30:00,141.56,141.7,141.33,141.7,25587.0,131.0176,131.1472,130.8047,131.1472,25587.0
2018-04-12 15:00:00,141.68,142.07,141.51,141.96,35068.0,131.1287,131.4896,130.9713,131.3878,35068.0
2018-04-12 15:30:00,141.94,141.97,141.35,141.41,183556.0,131.3693,131.3971,130.8232,130.8788,183556.0
2018-04-13 09:30:00,142.1,142.13,140.81,141.2,104268.0,131.5174,131.5452,130.3235,130.6844,104268.0
2018-04-13 10:00:00,141.24,141.49,140.92,140.99,43558.0,130.7214,130.9528,130.4253,130.4901,43558.0
2018-04-13 10:30:00,141.08,141.29,140.89,141.1,31893.0,130.5734,130.7677,130.3975,130.5919,31893.0
2018-04-13 11:00:00,141.1,141.69,141.0,141.6,34714.0,130.5919,131.1379,130.4993,131.0546,34714.0
2018-04-13 11:30:00,141.58,141.61,141.35,141.57,27064.0,131.0361,131.0639,130.8232,131.0269,27064.0
2018-04-13 12:00:00,141.58,141.74,141.46,141.69,25528.0,131.0361,131.1842,130.9251,131.1379,25528.0
2018-04-13 12:30:00,141.73,141.73,141.44,141.56,22137.0,131.1749,131.1749,130.9065,131.0176,22137.0
2018-04-13 13:00:00,141.61,142.04,141.6,141.98,19229.0,131.0639,131.4619,131.0546,131.4063,19229.0
2018-04-13 13:30:00,142.03,142.04,141.74,141.79,21236.0,131.4526,131.4619,131.1842,131.2305,21236.0
2018-04-13 14:00:00,141.76,141.76,141.47,141.48,32977.0,131.2027,131.2027,130.9343,130.9436,32977.0
2018-04-13 14:30:00,141.47,141.63,141.22,141.3,38207.0,130.9343,131.0824,130.7029,130.777,38207.0
2018-04-13 15:00:00,141.31,141.38,140.94,141.02,35039.0,130.7862,130.851,130.4438,130.5178,35039.0
2018-04-13 15:30:00,141.01,141.46,140.92,141.19,121684.0,130.5086,130.9251,130.4253,130.6752,121684.0
2018-04-16 09:30:00,142.31,142.38,141.29,142.35,46602.0,131.7118,131.7765,130.7677,131.7488,46602.0
2018-04-16 10:00:00,142.33,143.05,142.33,143.05,55007.0,131.7303,132.3966,131.7303,132.3966,55007.0
2018-04-16 10:30:00,143.05,143.51,143.01,143.45,61074.0,132.3966,132.8224,132.3596,132.7669,61074.0
2018-04-16 11:00:00,143.46,144.09,143.46,144.07,116264.0,132.7761,133.3592,132.7761,133.3407,116264.0
2018-04-16 11:30:00,144.08,144.39,143.97,144.34,119150.0,133.3499,133.6368,133.2481,133.5906,119150.0
2018-04-16 12:00:00,144.35,144.6,144.3,144.46,94293.0,133.5998,133.8312,133.5536,133.7016,94293.0
2018-04-16 12:30:00,144.45,144.94,144.27,144.59,201601.0,133.6924,134.1459,133.5258,133.822,201601.0
2018-04-16 13:00:00,144.63,145.79,144.63,145.35,500395.0,133.859,134.9326,133.859,134.5254,500395.0
2018-04-16 13:30:00,145.36,146.01,145.31,145.82,224338.0,134.5346,135.1362,134.4883,134.9604,224338.0
2018-04-16 14:00:00,145.82,145.88,145.64,145.74,139075.0,134.9604,135.0159,134.7938,134.8863,139075.0
2018-04-16 14:30:00,145.73,146.52,145.65,146.2,159135.0,134.8771,135.6082,134.803,135.3121,159135.0
2018-04-16 15:00:00,146.2,146.65,146.01,146.59,848749.0,135.3121,135.7285,135.1362,135.673,848749.0
2018-04-16 15:30:00,146.59,147.05,146.55,146.95,445968.0,135.673,136.0988,135.636,136.0062,445968.0
2018-04-17 09:30:00,147.78,148.02,145.9,146.71,116095.0,136.7744,136.9965,135.0344,135.7841,116095.0
2018-04-17 10:00:00,146.78,146.97,146.64,146.79,120364.0,135.8489,136.0247,135.7193,135.8581,120364.0
2018-04-17 10:30:00,146.8,147.46,146.67,147.41,70408.0,135.8674,136.4782,135.7471,136.4319,70408.0
2018-04-17 11:00:00,147.44,147.9,147.44,147.81,89006.0,136.4597,136.8854,136.4597,136.8022,89006.0
2018-04-17 11:30:00,147.75,147.82,147.49,147.66,44682.0,136.7466,136.8114,136.506,136.6633,44682.0
2018-04-17 12:00:00,147.74,147.75,147.26,147.28,31812.0,136.7374,136.7466,136.2931,136.3116,31812.0
2018-04-17 12:30:00,147.28,147.84,147.11,147.68,74134.0,136.3116,136.8299,136.1543,136.6818,74134.0
2018-04-17 13:00:00,147.7,147.7,147.33,147.6,54372.0,136.7003,136.7003,136.3579,136.6078,54372.0
2018-04-17 13:30:00,147.61,147.75,147.49,147.57,56752.0,136.617,136.7466,136.506,136.58,56752.0
2018-04-17 14:00:00,147.57,147.71,147.33,147.49,65236.0,136.58,136.7096,136.3579,136.506,65236.0
2018-04-17 14:30:00,147.47,147.76,147.46,147.76,66425.0,136.4875,136.7559,136.4782,136.7559,66425.0
2018-04-17 15:00:00,147.75,148.39,147.7,148.35,123323.0,136.7466,137.339,136.7003,137.3019,123323.0
2018-04-17 15:30:00,148.37,148.51,147.98,148.05,280883.0,137.3204,137.45,136.9595,137.0243,280883.0
2018-04-18 09:30:00,148.41,148.99,147.86,148.45,92150.0,137.3575,137.8943,136.8484,137.3945,92150.0
2018-04-18 10:00:00,148.34,149.25,148.3,149.25,51763.0,137.2927,138.1349,137.2557,138.1349,51763.0
2018-04-18 10:30:00,149.26,149.5,149.01,149.36,82504.0,138.1442,138.3663,137.9128,138.2367,82504.0
2018-04-18 11:00:00,149.33,149.75,149.33,149.5,67363.0,138.209,138.5977,138.209,138.3663,67363.0
2018-04-18 11:30:00,149.51,150.04,149.45,149.93,84238.0,138.3755,138.8661,138.32,138.7643,84238.0
2018-04-18 12:00:00,149.95,150.14,149.9,150.07,57811.0,138.7828,138.9586,138.7365,138.8938,57811.0
2018-04-18 12:30:00,150.08,150.38,149.97,150.24,53000.0,138.9031,139.1808,138.8013,139.0512,53000.0
2018-04-18 13:00:00,150.26,150.46,150.14,150.23,57896.0,139.0697,139.2548,138.9586,139.0419,57896.0
2018-04-18 13:30:00,150.22,150.44,150.09,150.15,61729.0,139.0327,139.2363,138.9124,138.9679,61729.0
2018-04-18 14:00:00,150.14,150.38,150.11,150.21,81113.0,138.9586,139.1808,138.9309,139.0234,81113.0
2018-04-18 14:30:00,150.21,150.27,149.88,149.97,66593.0,139.0234,139.0789,138.718,138.8013,66593.0
2018-04-18 15:00:00,149.93,150.23,149.87,150.07,71040.0,138.7643,139.0419,138.7087,138.8938,71040.0
2018-04-18 15:30:00,150.05,150.12,149.65,149.82,186234.0,138.8753,138.9401,138.5051,138.6625,186234.0
2018-04-19 09:30:00,149.98,149.98,148.81,149.17,55485.0,138.8105,138.8105,137.7277,138.0609,55485.0
2018-04-19 10:00:00,149.23,149.5,148.98,149.29,32332.0,138.1164,138.3663,137.885,138.1719,32332.0
2018-04-19 10:30:00,149.28,149.55,148.71,148.71,43957.0,138.1627,138.4126,137.6351,137.6351,43957.0
2018-04-19 11:00:00,148.72,149.24,148.49,149.11,55098.0,137.6444,138.1257,137.4315,138.0053,55098.0
2018-04-19 11:30:00,149.18,149.29,148.94,148.97,47360.0,138.0701,138.1719,137.848,137.8758,47360.0
2018-04-19 12:00:00,148.93,149.03,148.61,148.79,76882.0,137.8387,137.9313,137.5426,137.7092,76882.0
2018-04-19 12:30:00,148.81,149.05,148.76,148.76,35296.0,137.7277,137.9498,137.6814,137.6814,35296.0
2018-04-19 13:00:00,148.65,148.85,148.64,148.73,30540.0,137.5796,137.7647,137.5703,137.6536,30540.0
2018-04-19 13:30:00,148.74,148.84,148.62,148.72,45814.0,137.6629,137.7554,137.5518,137.6444,45814.0
2018-04-19 14:00:00,148.7,148.87,148.5,148.63,51989.0,137.6259,137.7832,137.4408,137.5611,51989.0
2018-04-19 14:30:00,148.62,149.05,148.62,149.02,56392.0,137.5518,137.9498,137.5518,137.922,56392.0
2018-04-19 15:00:00,149.02,149.02,148.84,148.85,55658.0,137.922,137.922,137.7554,137.7647,55658.0
2018-04-19 15:30:00,148.84,149.32,148.74,148.98,242010.0,137.7554,138.1997,137.6629,137.885,242010.0
2018-04-20 09:30:00,148.78,149.03,148.28,149.03,164374.0,137.6999,137.9313,137.2371,137.9313,164374.0
2018-04-20 10:00:00,149.01,149.17,148.52,149.15,48928.0,137.9128,138.0609,137.4593,138.0424,48928.0
2018-04-20 10:30:00,149.17,149.17,148.29,148.42,56906.0,138.0609,138.0609,137.2464,137.3667,56906.0
2018-04-20 11:00:00,148.4,148.42,147.7,147.82,48309.0,137.3482,137.3667,136.7003,136.8114,48309.0
2018-04-20 11:30:00,147.86,148.22,147.61,147.99,72234.0,136.8484,137.1816,136.617,136.9687,72234.0
2018-04-20 12:00:00,147.93,148.02,147.64,147.9,39173.0,136.9132,136.9965,136.6448,136.8854,39173.0
2018-04-20 12:30:00,147.92,147.96,147.69,147.95,40548.0,136.904,136.941,136.6911,136.9317,40548.0
2018-04-20 13:00:00,147.94,148.08,147.78,147.97,29069.0,136.9225,137.052,136.7744,136.9502,29069.0
2018-04-20 13:30:00,148.0,148.41,147.91,148.32,25533.0,136.978,137.3575,136.8947,137.2742,25533.0
2018-04-20 14:00:00,148.29,148.48,148.22,148.29,39482.0,137.2464,137.4223,137.1816,137.2464,39482.0
2018-04-20 14:30:00,148.27,148.35,148.03,148.15,52023.0,137.2279,137.3019,137.0058,137.1168,52023.0
2018-04-20 15:00:00,148.13,148.18,147.76,148.01,54379.0,137.0983,137.1446,136.7559,136.9873,54379.0
2018-04-20 15:30:00,147.99,148.68,147.93,148.59,196733.0,136.9687,137.6074,136.9132,137.5241,196733.0
2018-04-23 09:30:00,148.22,149.57,148.22,149.47,117201.0,137.1816,138.4311,137.1816,138.3385,117201.0
2018-04-23 10:00:00,149.39,149.62,149.07,149.1,47024.0,138.2645,138.4774,137.9683,137.9961,47024.0
2018-04-23 10:30:00,149.16,149.61,148.95,149.0,47987.0,138.0516,138.4681,137.8573,137.9035,47987.0
2018-04-23 11:00:00,149.01,149.37,148.95,149.33,37979.0,137.9128,138.246,137.8573,138.209,37979.0
2018-04-23 11:30:00,149.32,149.37,149.07,149.32,36142.0,138.1997,138.246,137.9683,138.1997,36142.0
2018-04-23 12:00:00,149.32,149.45,148.92,148.92,332351.0,138.1997,138.32,137.8295,137.8295,332351.0
2018-04-23 12:30:00,148.9,149.16,148.87,149.1,48070.0,137.811,138.0516,137.7832,137.9961,48070.0
2018-04-23 13:00:00,149.08,149.23,149.0,149.11,26032.0,137.9776,138.1164,137.9035,138.0053,26032.0
2018-04-23 13:30:00,149.09,149.12,148.81,148.99,30767.0,137.9868,138.0146,137.7277,137.8943,30767.0
2018-04-23 14:00:00,148.96,149.03,148.64,148.87,47607.0,137.8665,137.9313,137.5703,137.7832,47607.0
2018-04-23 14:30:00,148.84,149.12,148.61,148.76,42772.0,137.7554,138.0146,137.5426,137.6814,42772.0
2018-04-23 15:00:00,148.69,148.89,148.68,148.83,84501.0,137.6166,137.8017,137.6074,137.7462,84501.0
2018-04-23 15:30:00,148.83,149.12,148.78,149.12,157009.0,137.7462,138.0146,137.6999,138.0146,157009.0
2018-04-24 09:30:00,149.4,149.64,148.8,148.99,72857.0,138.2737,138.4959,137.7184,137.8943,72857.0
2018-04-24 10:00:00,148.9,149.33,148.36,148.44,47868.0,137.811,138.209,137.3112,137.3852,47868.0
2018-04-24 10:30:00,148.42,148.69,148.28,148.3,92511.0,137.3667,137.6166,137.2371,137.2557,92511.0
2018-04-24 11:00:00,148.26,148.47,147.97,148.21,64939.0,137.2186,137.413,136.9502,137.1724,64939.0
2018-04-24 11:30:00,148.24,148.42,147.65,147.7,56845.0,137.2001,137.3667,136.6541,136.7003,56845.0
2018-04-24 12:00:00,147.68,147.7,147.11,147.28,50971.0,136.6818,136.7003,136.1543,136.3116,50971.0
2018-04-24 12:30:00,147.26,147.29,146.47,146.47,84851.0,136.2931,136.3209,135.5619,135.5619,84851.0
2018-04-24 13:00:00,146.49,146.57,146.08,146.13,75832.0,135.5805,135.6545,135.201,135.2473,75832.0
2018-04-24 13:30:00,146.17,146.18,144.89,144.99,91952.0,135.2843,135.2935,134.0996,134.1922,91952.0
2018-04-24 14:00:00,145.04,145.78,144.89,145.48,71106.0,134.2384,134.9233,134.0996,134.6457,71106.0
2018-04-24 14:30:00,145.47,145.63,145.08,145.56,69098.0,134.6364,134.7845,134.2755,134.7197,69098.0
2018-04-24 15:00:00,145.56,146.24,145.54,146.04,100081.0,134.7197,135.3491,134.7012,135.164,100081.0
2018-04-24 15:30:00,146.05,146.29,145.6,146.24,250142.0,135.1732,135.3954,134.7567,135.3491,250142.0
2018-04-25 09:30:00,146.03,146.03,143.74,144.02,190191.0,135.1547,135.1547,133.0353,133.2944,190191.0
2018-04-25 10:00:00,144.01,145.23,143.98,144.78,186488.0,133.2851,134.4143,133.2574,133.9978,186488.0
2018-04-25 10:30:00,144.78,144.96,144.41,144.47,87904.0,133.9978,134.1644,133.6554,133.7109,87904.0
2018-04-25 11:00:00,144.48,145.01,144.44,144.58,68698.0,133.7201,134.2107,133.6831,133.8127,68698.0
2018-04-25 11:30:00,144.61,144.69,144.22,144.27,79798.0,133.8405,133.9145,133.4795,133.5258,79798.0
2018-04-25 12:00:00,144.25,144.56,144.18,144.49,62637.0,133.5073,133.7942,133.4425,133.7294,62637.0
2018-04-25 12:30:00,144.48,144.9,144.41,144.83,57830.0,133.7201,134.1089,133.6554,134.0441,57830.0
2018-04-25 13:00:00,144.82,145.18,144.81,145.09,46840.0,134.0348,134.368,134.0256,134.2847,46840.0
2018-04-25 13:30:00,145.1,145.35,145.0,145.09,48116.0,134.294,134.5254,134.2014,134.2847,48116.0
2018-04-25 14:00:00,145.11,145.13,144.71,144.72,100104.0,134.3032,134.3217,133.933,133.9423,100104.0
2018-04-25 14:30:00,144.71,145.52,144.68,145.5,63397.0,133.933,134.6827,133.9053,134.6642,63397.0
2018-04-25 15:00:00,145.53,145.63,145.31,145.4,82730.0,134.692,134.7845,134.4883,134.5716,82730.0
2018-04-25 15:30:00,145.38,145.49,144.82,145.18,255631.0,134.5531,134.6549,134.0348,134.368,255631.0
2018-04-26 09:30:00,145.78,146.0,144.82,145.78,64800.0,134.9233,135.1269,134.0348,134.9233,64800.0
2018-04-26 10:00:00,145.75,145.99,145.34,145.73,52996.0,134.8956,135.1177,134.5161,134.8771,52996.0
2018-04-26 10:30:00,145.84,146.18,145.56,145.86,45067.0,134.9789,135.2935,134.7197,134.9974,45067.0
2018-04-26 11:00:00,145.92,145.92,145.46,145.61,50087.0,135.0529,135.0529,134.6272,134.766,50087.0
2018-04-26 11:30:00,145.6,145.82,145.36,145.62,66584.0,134.7567,134.9604,134.5346,134.7752,66584.0
2018-04-26 12:00:00,145.62,145.79,145.38,145.75,58532.0,134.7752,134.9326,134.5531,134.8956,58532.0
2018-04-26 12:30:00,145.76,146.11,145.76,146.03,29299.0,134.9048,135.2288,134.9048,135.1547,29299.0
2018-04-26 13:00:00,146.05,146.54,146.05,146.46,23995.0,135.1732,135.6267,135.1732,135.5527,23995.0
2018-04-26 13:30:00,146.46,146.78,146.43,146.75,44842.0,135.5527,135.8489,135.5249,135.8211,44842.0
2018-04-26 14:00:00,146.74,146.75,146.48,146.53,36652.0,135.8118,135.8211,135.5712,135.6175,36652.0
2018-04-26 14:30:00,146.56,146.82,146.51,146.57,42272.0,135.6452,135.8859,135.599,135.6545,42272.0
2018-04-26 15:00:00,146.56,146.78,146.15,146.18,56172.0,135.6452,135.8489,135.2658,135.2935,56172.0
2018-04-26 15:30:00,146.2,146.4,146.02,146.19,159676.0,135.3121,135.4972,135.1455,135.3028,159676.0
2018-04-27 09:30:00,145.93,146.56,144.65,145.12,148125.0,135.0622,135.6452,133.8775,134.3125,148125.0
2018-04-27 10:00:00,145.12,145.6,144.92,145.35,102086.0,134.3125,134.7567,134.1274,134.5254,102086.0
2018-04-27 10:30:00,145.38,145.85,145.25,145.85,77201.0,134.5531,134.9881,134.4328,134.9881,77201.0
2018-04-27 11:00:00,145.84,146.18,145.67,146.15,62395.0,134.9789,135.2935,134.8215,135.2658,62395.0
2018-04-27 11:30:00,146.11,146.24,145.83,145.85,41340.0,135.2288,135.3491,134.9696,134.9881,41340.0
2018-04-27 12:00:00,145.89,146.44,145.89,146.43,30369.0,135.0251,135.5342,135.0251,135.5249,30369.0
2018-04-27 12:30:00,146.4,146.99,146.34,146.77,50537.0,135.4972,136.0432,135.4416,135.8396,50537.0
2018-04-27 13:00:00,146.74,146.94,146.74,146.81,34355.0,135.8118,135.9969,135.8118,135.8766,34355.0
2018-04-27 13:30:00,146.79,147.02,146.75,146.97,47797.0,135.8581,136.071,135.8211,136.0247,47797.0
2018-04-27 14:00:00,146.97,147.09,146.8,146.8,47817.0,136.0247,136.1358,135.8674,135.8674,47817.0
2018-04-27 14:30:00,146.8,146.91,146.67,146.91,48624.0,135.8674,135.9692,135.7471,135.9692,48624.0
2018-04-27 15:00:00,146.88,147.03,146.67,146.77,57980.0,135.9414,136.0802,135.7471,135.8396,57980.0
2018-04-27 15:30:00,146.77,146.91,146.61,146.71,147662.0,135.8396,135.9692,135.6915,135.7841,147662.0
2018-04-30 09:30:00,147.38,147.99,146.69,146.86,79683.0,136.4042,136.9687,135.7656,135.9229,79683.0
2018-04-30 10:00:00,146.9,146.91,146.16,146.61,124769.0,135.9599,135.9692,135.275,135.6915,124769.0
2018-04-30 10:30:00,146.62,146.77,146.2,146.72,66150.0,135.7008,135.8396,135.3121,135.7933,66150.0
2018-04-30 11:00:00,146.75,146.75,146.21,146.23,76644.0,135.8211,135.8211,135.3213,135.3398,76644.0
2018-04-30 11:30:00,146.23,146.25,145.91,146.19,96709.0,135.3398,135.3583,135.0437,135.3028,96709.0
2018-04-30 12:00:00,146.17,146.33,146.01,146.33,44293.0,135.2843,135.4324,135.1362,135.4324,44293.0
2018-04-30 12:30:00,146.3,146.51,146.22,146.41,42991.0,135.4046,135.599,135.3306,135.5064,42991.0
2018-04-30 13:00:00,146.41,146.44,146.14,146.19,41296.0,135.5064,135.5342,135.2565,135.3028,41296.0
2018-04-30 13:30:00,146.2,146.29,145.93,145.99,55062.0,135.3121,135.3954,135.0622,135.1177,55062.0
2018-04-30 14:00:00,146.0,146.01,145.38,145.45,78957.0,135.1269,135.1362,134.5531,134.6179,78957.0
2018-04-30 14:30:00,145.44,145.5,145.33,145.36,95905.0,134.6087,134.6642,134.5068,134.5346,95905.0
2018-04-30 15:00:00,145.37,145.39,144.42,144.64,137261.0,134.5439,134.5624,133.6646,133.8682,137261.0
2018-04-30 15:30:00,144.64,145.28,144.6,144.75,292987.0,133.8682,134.4606,133.8312,133.97,292987.0
2018-05-01 09:30:00,136.0,146.5,136.0,143.48,458675.0,125.8717,135.5897,125.8717,132.7946,458675.0
2018-05-01 10:00:00,143.7,145.3,143.48,145.21,167911.0,132.9982,134.4791,132.7946,134.3958,167911.0
2018-05-01 10:30:00,145.16,146.41,144.66,144.92,127731.0,134.3495,135.5064,133.8867,134.1274,127731.0
2018-05-01 11:00:00,144.91,145.19,143.57,143.58,104107.0,134.1181,134.3773,132.8779,132.8872,104107.0
2018-05-01 11:30:00,143.72,145.27,143.6,144.71,58834.0,133.0167,134.4513,132.9057,133.933,58834.0
2018-05-01 12:00:00,144.77,145.9,144.7,145.72,50778.0,133.9885,135.0344,133.9238,134.8678,50778.0
2018-05-01 12:30:00,145.82,145.89,145.04,145.24,47642.0,134.9604,135.0251,134.2384,134.4235,47642.0
2018-05-01 13:00:00,145.26,145.83,144.84,145.73,82010.0,134.4421,134.9696,134.0533,134.8771,82010.0
2018-05-01 13:30:00,145.82,147.48,145.82,147.02,60219.0,134.9604,136.4967,134.9604,136.071,60219.0
2018-05-01 14:00:00,147.13,147.19,146.07,146.13,70472.0,136.1728,136.2283,135.1917,135.2473,70472.0
2018-05-01 14:30:00,146.17,146.96,145.83,146.73,55738.0,135.2843,136.0155,134.9696,135.8026,55738.0
2018-05-01 15:00:00,146.77,146.99,146.21,146.28,89625.0,135.8396,136.0432,135.3213,135.3861,89625.0
2018-05-01 15:30:00,146.28,147.16,146.18,147.1,195597.0,135.3861,136.2006,135.2935,136.145,195597.0
2018-05-02 09:30:00,145.58,146.85,143.85,144.15,155385.0,134.7382,135.9136,133.1371,133.4147,155385.0
2018-05-02 10:00:00,144.01,145.0,143.73,144.17,90601.0,133.2851,134.2014,133.026,133.4332,90601.0
2018-05-02 10:30:00,144.07,145.43,143.9,144.96,81185.0,133.3407,134.5994,133.1833,134.1644,81185.0
2018-05-02 11:00:00,144.94,145.98,144.94,145.92,48362.0,134.1459,135.1084,134.1459,135.0529,48362.0
2018-05-02 11:30:00,145.82,146.12,145.45,145.85,45330.0,134.9604,135.238,134.6179,134.9881,45330.0
2018-05-02 12:00:00,145.78,145.9,145.45,145.67,47807.0,134.9233,135.0344,134.6179,134.8215,47807.0
2018-05-02 12:30:00,145.77,145.84,145.67,145.79,31350.0,134.9141,134.9789,134.8215,134.9326,31350.0
2018-05-02 13:00:00,145.81,146.25,145.76,146.23,23758.0,134.9511,135.3583,134.9048,135.3398,23758.0
2018-05-02 13:30:00,146.16,146.43,146.02,146.08,29121.0,135.275,135.5249,135.1455,135.201,29121.0
2018-05-02 14:00:00,146.04,146.26,145.68,145.76,88497.0,135.164,135.3676,134.8308,134.9048,88497.0
2018-05-02 14:30:00,145.72,145.77,145.33,145.38,46888.0,134.8678,134.9141,134.5068,134.5531,46888.0
2018-05-02 15:00:00,145.4,145.45,144.69,144.76,73450.0,134.5716,134.6179,133.9145,133.9793,73450.0
2018-05-02 15:30:00,144.76,144.85,144.07,144.24,336474.0,133.9793,134.0626,133.3407,133.498,336474.0
2018-05-03 09:30:00,143.41,145.11,143.17,144.75,96817.0,132.7298,134.3032,132.5077,133.97,96817.0
2018-05-03 10:00:00,144.58,144.74,143.81,144.09,45648.0,133.8127,133.9608,133.1,133.3592,45648.0
2018-05-03 10:30:00,143.99,144.04,142.95,143.08,68437.0,133.2666,133.3129,132.3041,132.4244,68437.0
2018-05-03 11:00:00,143.06,143.94,143.06,143.19,61283.0,132.4059,133.2204,132.4059,132.5262,61283.0
2018-05-03 11:30:00,143.19,144.44,142.92,144.2,49044.0,132.5262,133.6831,132.2763,133.461,49044.0
2018-05-03 12:00:00,144.26,144.48,143.38,143.49,40000.0,133.5165,133.7201,132.7021,132.8039,40000.0
2018-05-03 12:30:00,143.5,144.3,143.39,144.18,136527.0,132.8131,133.5536,132.7113,133.4425,136527.0
2018-05-03 13:00:00,144.25,144.61,144.05,144.27,46225.0,133.5073,133.8405,133.3222,133.5258,46225.0
2018-05-03 13:30:00,144.3,144.79,144.27,144.5,91169.0,133.5536,134.0071,133.5258,133.7387,91169.0
2018-05-03 14:00:00,144.48,144.71,144.26,144.71,55106.0,133.7201,133.933,133.5165,133.933,55106.0
2018-05-03 14:30:00,144.7,145.06,144.38,144.46,62929.0,133.9238,134.257,133.6276,133.7016,62929.0
2018-05-03 15:00:00,144.49,144.62,144.26,144.49,72182.0,133.7294,133.8497,133.5165,133.7294,72182.0
2018-05-03 15:30:00,144.49,144.59,143.97,144.16,219092.0,133.7294,133.822,133.2481,133.424,219092.0
2018-05-04 09:30:00,143.74,144.46,143.2,144.08,70495.0,133.0353,133.7016,132.5355,133.3499,70495.0
2018-05-04 10:00:00,144.15,144.72,144.02,144.59,44511.0,133.4147,133.9423,133.2944,133.822,44511.0
2018-05-04 10:30:00,144.63,145.19,144.37,145.04,74832.0,133.859,134.3773,133.6183,134.2384,74832.0
2018-05-04 11:00:00,145.12,145.77,144.94,145.75,30159.0,134.3125,134.9141,134.1459,134.8956,30159.0
2018-05-04 11:30:00,145.74,145.89,145.45,145.83,43727.0,134.8863,135.0251,134.6179,134.9696,43727.0
2018-05-04 12:00:00,145.85,145.95,145.71,145.87,31944.0,134.9881,135.0807,134.8585,135.0066,31944.0
2018-05-04 12:30:00,145.88,145.98,145.65,145.84,25437.0,135.0159,135.1084,134.803,134.9789,25437.0
2018-05-04 13:00:00,145.85,146.2,145.85,146.11,34396.0,134.9881,135.3121,134.9881,135.2288,34396.0
2018-05-04 13:30:00,146.09,146.13,145.88,146.02,27427.0,135.2102,135.2473,135.0159,135.1455,27427.0
2018-05-04 14:00:00,146.02,146.45,145.96,146.44,44292.0,135.1455,135.5434,135.0899,135.5342,44292.0
2018-05-04 14:30:00,146.44,146.45,145.84,145.92,50462.0,135.5342,135.5434,134.9789,135.0529,50462.0
2018-05-04 15:00:00,145.92,146.01,145.65,145.71,50099.0,135.0529,135.1362,134.803,134.8585,50099.0
2018-05-04 15:30:00,145.71,145.75,145.25,145.4,144983.0,134.8585,134.8956,134.4328,134.5716,144983.0
2018-05-07 09:30:00,145.93,146.55,145.71,146.49,75029.0,135.0622,135.636,134.8585,135.5805,75029.0
2018-05-07 10:00:00,146.53,146.62,146.07,146.25,46555.0,135.6175,135.7008,135.1917,135.3583,46555.0
2018-05-07 10:30:00,146.29,146.31,145.77,146.03,59373.0,135.3954,135.4139,134.9141,135.1547,59373.0
2018-05-07 11:00:00,146.01,146.34,145.97,146.31,64953.0,135.1362,135.4416,135.0992,135.4139,64953.0
2018-05-07 11:30:00,146.31,146.45,146.26,146.38,65916.0,135.4139,135.5434,135.3676,135.4786,65916.0
2018-05-07 12:00:00,146.4,146.55,146.2,146.23,31804.0,135.4972,135.636,135.3121,135.3398,31804.0
2018-05-07 12:30:00,146.26,146.42,146.02,146.07,35193.0,135.3676,135.5157,135.1455,135.1917,35193.0
2018-05-07 13:00:00,146.1,146.18,145.81,145.81,48315.0,135.2195,135.2935,134.9511,134.9511,48315.0
2018-05-07 13:30:00,145.83,145.98,145.78,145.78,64185.0,134.9696,135.1084,134.9233,134.9233,64185.0
2018-05-07 14:00:00,145.78,145.87,145.63,145.76,48179.0,134.9233,135.0066,134.7845,134.9048,48179.0
2018-05-07 14:30:00,145.73,145.87,145.53,145.71,43003.0,134.8771,135.0066,134.692,134.8585,43003.0
2018-05-07 15:00:00,145.71,145.72,145.36,145.54,43443.0,134.8585,134.8678,134.5346,134.7012,43443.0
2018-05-07 15:30:00,145.53,145.88,145.52,145.79,123890.0,134.692,135.0159,134.6827,134.9326,123890.0
2018-05-08 09:30:00,145.67,146.46,145.46,145.92,38325.0,134.8215,135.5527,134.6272,135.0529,38325.0
2018-05-08 10:00:00,145.99,146.09,145.5,145.73,21797.0,135.1177,135.2102,134.6642,134.8771,21797.0
2018-05-08 10:30:00,145.75,146.11,145.75,145.82,26389.0,134.8956,135.2288,134.8956,134.9604,26389.0
2018-05-08 11:00:00,145.77,146.03,145.31,145.96,44556.0,134.9141,135.1547,134.4883,135.0899,44556.0
2018-05-08 11:30:00,145.94,146.28,145.77,145.99,48568.0,135.0714,135.3861,134.9141,135.1177,48568.0
2018-05-08 12:00:00,146.02,146.06,145.54,145.54,20848.0,135.1455,135.1825,134.7012,134.7012,20848.0
2018-05-08 12:30:00,145.59,145.75,145.36,145.44,17979.0,134.7475,134.8956,134.5346,134.6087,17979.0
2018-05-08 13:00:00,145.44,145.65,145.44,145.65,16788.0,134.6087,134.803,134.6087,134.803,16788.0
2018-05-08 13:30:00,145.65,145.83,145.53,145.53,19708.0,134.803,134.9696,134.692,134.692,19708.0
2018-05-08 14:00:00,145.6,145.79,145.45,145.6,33162.0,134.7567,134.9326,134.6179,134.7567,33162.0
2018-05-08 14:30:00,145.66,145.7,145.09,145.22,22745.0,134.8123,134.8493,134.2847,134.405,22745.0
2018-05-08 15:00:00,145.18,145.67,145.06,145.46,77658.0,134.368,134.8215,134.257,134.6272,77658.0
2018-05-08 15:30:00,145.48,145.51,145.22,145.48,151424.0,134.6457,134.6734,134.405,134.6457,151424.0
2018-05-09 09:30:00,145.93,146.34,145.23,145.53,43971.0,135.0622,135.4416,134.4143,134.692,43971.0
2018-05-09 10:00:00,145.58,145.87,145.44,145.65,66814.0,134.7382,135.0066,134.6087,134.803,66814.0
2018-05-09 10:30:00,145.65,145.69,145.23,145.53,125171.0,134.803,134.84,134.4143,134.692,125171.0
2018-05-09 11:00:00,145.56,145.77,145.48,145.69,33596.0,134.7197,134.9141,134.6457,134.84,33596.0
2018-05-09 11:30:00,145.68,145.73,145.47,145.5,32053.0,134.8308,134.8771,134.6364,134.6642,32053.0
2018-05-09 12:00:00,145.51,145.76,145.5,145.72,30365.0,134.6734,134.9048,134.6642,134.8678,30365.0
2018-05-09 12:30:00,145.75,146.28,145.73,146.28,30370.0,134.8956,135.3861,134.8771,135.3861,30370.0
2018-05-09 13:00:00,146.26,146.35,146.06,146.28,25692.0,135.3676,135.4509,135.1825,135.3861,25692.0
2018-05-09 13:30:00,146.34,146.64,146.32,146.64,24073.0,135.4416,135.7193,135.4231,135.7193,24073.0
2018-05-09 14:00:00,146.68,146.9,146.6,146.82,50176.0,135.7563,135.9599,135.6823,135.8859,50176.0
2018-05-09 14:30:00,146.92,147.31,146.86,147.25,144715.0,135.9784,136.3394,135.9229,136.2839,144715.0
2018-05-09 15:00:00,147.22,147.24,146.58,146.58,86660.0,136.2561,136.2746,135.6638,135.6638,86660.0
2018-05-09 15:30:00,146.61,146.98,146.51,146.96,158334.0,135.6915,136.034,135.599,136.0155,158334.0
2018-05-10 09:30:00,147.47,147.47,146.89,147.33,17788.0,136.4875,136.4875,135.9507,136.3579,17788.0
2018-05-10 10:00:00,147.33,147.66,147.18,147.42,15880.0,136.3579,136.6633,136.2191,136.4412,15880.0
2018-05-10 10:30:00,147.37,147.6,147.1,147.1,21430.0,136.3949,136.6078,136.145,136.145,21430.0
2018-05-10 11:00:00,147.16,147.39,147.09,147.26,15681.0,136.2006,136.4134,136.1358,136.2931,15681.0
2018-05-10 11:30:00,147.25,147.71,147.23,147.67,70144.0,136.2839,136.7096,136.2653,136.6726,70144.0
2018-05-10 12:00:00,147.7,147.81,147.65,147.73,37542.0,136.7003,136.8022,136.6541,136.7281,37542.0
2018-05-10 12:30:00,147.71,148.0,147.69,147.9,33372.0,136.7096,136.978,136.6911,136.8854,33372.0
2018-05-10 13:00:00,147.93,147.98,147.75,147.83,12938.0,136.9132,136.9595,136.7466,136.8207,12938.0
2018-05-10 13:30:00,147.79,147.85,147.58,147.68,14611.0,136.7836,136.8392,136.5893,136.6818,14611.0
2018-05-10 14:00:00,147.72,147.77,147.33,147.48,32104.0,136.7189,136.7651,136.3579,136.4967,32104.0
2018-05-10 14:30:00,147.47,147.69,147.31,147.6,46942.0,136.4875,136.6911,136.3394,136.6078,46942.0
2018-05-10 15:00:00,147.62,147.66,147.43,147.52,33366.0,136.6263,136.6633,136.4505,136.5337,33366.0
2018-05-10 15:30:00,147.52,147.74,147.46,147.67,139592.0,136.5337,136.7374,136.4782,136.6726,139592.0
2018-05-11 09:30:00,147.66,147.86,147.29,147.53,61026.0,136.6633,136.8484,136.3209,136.543,61026.0
2018-05-11 10:00:00,147.6,147.8,147.3,147.58,24946.0,136.6078,136.7929,136.3301,136.5893,24946.0
2018-05-11 10:30:00,147.6,147.8,147.53,147.78,46092.0,136.6078,136.7929,136.543,136.7744,46092.0
2018-05-11 11:00:00,147.78,147.82,147.44,147.56,26202.0,136.7744,136.8114,136.4597,136.5708,26202.0
2018-05-11 11:30:00,147.59,147.76,147.49,147.75,18004.0,136.5985,136.7559,136.506,136.7466,18004.0
2018-05-11 12:00:00,147.77,147.82,147.45,147.46,18620.0,136.7651,136.8114,136.469,136.4782,18620.0
2018-05-11 12:30:00,147.42,147.52,147.34,147.46,28699.0,136.4412,136.5337,136.3672,136.4782,28699.0
2018-05-11 13:00:00,147.44,147.55,147.32,147.35,23546.0,136.4597,136.5615,136.3486,136.3764,23546.0
2018-05-11 13:30:00,147.33,147.33,147.11,147.21,17672.0,136.3579,136.3579,136.1543,136.2468,17672.0
2018-05-11 14:00:00,147.22,147.23,146.99,147.09,24355.0,136.2561,136.2653,136.0432,136.1358,24355.0
2018-05-11 14:30:00,147.09,147.23,147.04,147.2,31522.0,136.1358,136.2653,136.0895,136.2376,31522.0
2018-05-11 15:00:00,147.17,147.2,146.85,147.06,73424.0,136.2098,136.2376,135.9136,136.108,73424.0
2018-05-11 15:30:00,147.06,147.24,146.96,147.15,126517.0,136.108,136.2746,136.0155,136.1913,126517.0
2018-05-14 09:30:00,147.44,147.75,146.92,147.11,75714.0,136.4597,136.7466,135.9784,136.1543,75714.0
2018-05-14 10:00:00,147.08,147.17,146.83,146.84,26831.0,136.1265,136.2098,135.8951,135.9044,26831.0
2018-05-14 10:30:00,146.89,147.14,146.67,146.69,35905.0,135.9507,136.182,135.7471,135.7656,35905.0
2018-05-14 11:00:00,146.66,146.91,146.57,146.65,53928.0,135.7378,135.9692,135.6545,135.7285,53928.0
2018-05-14 11:30:00,146.64,146.74,146.34,146.44,43040.0,135.7193,135.8118,135.4416,135.5342,43040.0
2018-05-14 12:00:00,146.51,146.83,146.36,146.61,40822.0,135.599,135.8951,135.4601,135.6915,40822.0
2018-05-14 12:30:00,146.58,146.75,146.38,146.51,46934.0,135.6638,135.8211,135.4786,135.599,46934.0
2018-05-14 13:00:00,146.48,146.6,146.17,146.31,34463.0,135.5712,135.6823,135.2843,135.4139,34463.0
2018-05-14 13:30:00,146.35,146.61,146.18,146.26,48670.0,135.4509,135.6915,135.2935,135.3676,48670.0
2018-05-14 14:00:00,146.28,146.37,145.92,146.37,56034.0,135.3861,135.4694,135.0529,135.4694,56034.0
2018-05-14 14:30:00,146.34,146.47,146.1,146.35,39268.0,135.4416,135.5619,135.2195,135.4509,39268.0
2018-05-14 15:00:00,146.37,146.47,146.24,146.28,70325.0,135.4694,135.5619,135.3491,135.3861,70325.0
2018-05-14 15:30:00,146.29,146.35,146.13,146.31,224954.0,135.3954,135.4509,135.2473,135.4139,224954.0
2018-05-15 09:30:00,146.05,146.3,145.57,145.6,40917.0,135.1732,135.4046,134.729,134.7567,40917.0
2018-05-15 10:00:00,145.67,146.07,145.54,145.9,90186.0,134.8215,135.1917,134.7012,135.0344,90186.0
2018-05-15 10:30:00,145.9,146.04,145.74,145.92,52620.0,135.0344,135.164,134.8863,135.0529,52620.0
2018-05-15 11:00:00,145.92,146.1,145.81,146.04,31579.0,135.0529,135.2195,134.9511,135.164,31579.0
2018-05-15 11:30:00,146.09,146.26,145.94,145.94,35282.0,135.2102,135.3676,135.0714,135.0714,35282.0
2018-05-15 12:00:00,145.97,146.05,145.87,145.97,29272.0,135.0992,135.1732,135.0066,135.0992,29272.0
2018-05-15 12:30:00,145.97,146.11,145.83,145.94,42369.0,135.0992,135.2288,134.9696,135.0714,42369.0
2018-05-15 13:00:00,145.94,145.97,145.72,145.78,32991.0,135.0714,135.0992,134.8678,134.9233,32991.0
2018-05-15 13:30:00,145.77,146.09,145.77,145.8,26024.0,134.9141,135.2102,134.9141,134.9418,26024.0
2018-05-15 14:00:00,145.84,146.15,145.82,146.0,64084.0,134.9789,135.2658,134.9604,135.1269,64084.0
2018-05-15 14:30:00,145.98,146.22,145.95,146.15,60880.0,135.1084,135.3306,135.0807,135.2658,60880.0
2018-05-15 15:00:00,146.16,146.21,145.81,145.94,59718.0,135.275,135.3213,134.9511,135.0714,59718.0
2018-05-15 15:30:00,145.93,146.2,145.9,146.17,229024.0,135.0622,135.3121,135.0344,135.2843,229024.0
2018-05-16 09:30:00,146.7,148.01,146.32,147.85,221629.0,135.7748,136.9873,135.4231,136.8392,221629.0
2018-05-16 10:00:00,147.85,147.93,147.57,147.82,54680.0,136.8392,136.9132,136.58,136.8114,54680.0
2018-05-16 10:30:00,147.82,147.85,147.37,147.48,36031.0,136.8114,136.8392,136.3949,136.4967,36031.0
2018-05-16 11:00:00,147.45,147.8,147.37,147.64,39370.0,136.469,136.7929,136.3949,136.6448,39370.0
2018-05-16 11:30:00,147.65,147.95,147.57,147.95,32185.0,136.6541,136.9317,136.58,136.9317,32185.0
2018-05-16 12:00:00,147.97,148.16,147.88,148.15,44341.0,136.9502,137.1261,136.8669,137.1168,44341.0
2018-05-16 12:30:00,148.17,148.41,148.14,148.21,49116.0,137.1353,137.3575,137.1076,137.1724,49116.0
2018-05-16 13:00:00,148.19,148.23,147.93,147.94,33511.0,137.1539,137.1909,136.9132,136.9225,33511.0
2018-05-16 13:30:00,147.94,148.12,147.92,147.95,29494.0,136.9225,137.0891,136.904,136.9317,29494.0
2018-05-16 14:00:00,147.95,148.08,147.89,148.0,37291.0,136.9317,137.052,136.8762,136.978,37291.0
2018-05-16 14:30:00,148.0,148.05,147.72,147.81,28359.0,136.978,137.0243,136.7189,136.8022,28359.0
2018-05-16 15:00:00,147.81,147.84,147.52,147.58,27232.0,136.8022,136.8299,136.5337,136.5893,27232.0
2018-05-16 15:30:00,147.59,147.78,147.3,147.67,113802.0,136.5985,136.7744,136.3301,136.6726,113802.0
2018-05-17 09:30:00,147.43,148.23,146.97,147.53,53219.0,136.4505,137.1909,136.0247,136.543,53219.0
2018-05-17 10:00:00,147.53,147.76,147.53,147.67,47467.0,136.543,136.7559,136.543,136.6726,47467.0
2018-05-17 10:30:00,147.69,147.91,147.68,147.84,42663.0,136.6911,136.8947,136.6818,136.8299,42663.0
2018-05-17 11:00:00,147.86,147.91,147.71,147.76,31918.0,136.8484,136.8947,136.7096,136.7559,31918.0
2018-05-17 11:30:00,147.82,147.86,147.57,147.66,23338.0,136.8114,136.8484,136.58,136.6633,23338.0
2018-05-17 12:00:00,147.67,147.75,147.39,147.62,23248.0,136.6726,136.7466,136.4134,136.6263,23248.0
2018-05-17 12:30:00,147.61,147.66,147.31,147.47,16441.0,136.617,136.6633,136.3394,136.4875,16441.0
2018-05-17 13:00:00,147.45,147.54,147.33,147.47,13564.0,136.469,136.5523,136.3579,136.4875,13564.0
2018-05-17 13:30:00,147.48,147.54,147.01,147.1,19542.0,136.4967,136.5523,136.0617,136.145,19542.0
2018-05-17 14:00:00,147.13,147.13,146.96,147.04,38665.0,136.1728,136.1728,136.0155,136.0895,38665.0
2018-05-17 14:30:00,147.06,147.16,146.94,147.13,72463.0,136.108,136.2006,135.9969,136.1728,72463.0
2018-05-17 15:00:00,147.12,147.18,146.84,146.94,105868.0,136.1635,136.2191,135.9044,135.9969,105868.0
2018-05-17 15:30:00,146.95,147.09,146.9,147.05,128925.0,136.0062,136.1358,135.9599,136.0988,128925.0
2018-05-18 09:30:00,146.89,147.69,146.89,147.65,111412.0,135.9507,136.6911,135.9507,136.6541,111412.0
2018-05-18 10:00:00,147.69,147.98,147.52,147.9,51355.0,136.6911,136.9595,136.5337,136.8854,51355.0
2018-05-18 10:30:00,147.94,147.97,147.56,147.88,26157.0,136.9225,136.9502,136.5708,136.8669,26157.0
2018-05-18 11:00:00,147.92,147.95,147.67,147.83,24084.0,136.904,136.9317,136.6726,136.8207,24084.0
2018-05-18 11:30:00,147.81,147.83,147.59,147.81,34875.0,136.8022,136.8207,136.5985,136.8022,34875.0
2018-05-18 12:00:00,147.83,147.84,147.55,147.59,24099.0,136.8207,136.8299,136.5615,136.5985,24099.0
2018-05-18 12:30:00,147.59,148.02,147.56,147.94,27313.0,136.5985,136.9965,136.5708,136.9225,27313.0
2018-05-18 13:00:00,147.91,148.18,147.91,148.07,23764.0,136.8947,137.1446,136.8947,137.0428,23764.0
2018-05-18 13:30:00,148.12,148.12,147.91,147.97,20485.0,137.0891,137.0891,136.8947,136.9502,20485.0
2018-05-18 14:00:00,147.97,148.14,147.82,148.09,23959.0,136.9502,137.1076,136.8114,137.0613,23959.0
2018-05-18 14:30:00,148.04,148.17,147.95,148.06,20534.0,137.015,137.1353,136.9317,137.0335,20534.0
2018-05-18 15:00:00,148.1,148.1,147.86,148.0,26882.0,137.0706,137.0706,136.8484,136.978,26882.0
2018-05-18 15:30:00,148.0,148.05,147.87,147.87,125030.0,136.978,137.0243,136.8577,136.8577,125030.0
2018-05-21 09:30:00,148.28,148.64,147.77,147.8,35941.0,137.2371,137.5703,136.7651,136.7929,35941.0
2018-05-21 10:00:00,147.74,147.97,147.57,147.92,18967.0,136.7374,136.9502,136.58,136.904,18967.0
2018-05-21 10:30:00,147.88,148.19,147.84,147.99,27702.0,136.8669,137.1539,136.8299,136.9687,27702.0
2018-05-21 11:00:00,148.0,148.5,148.0,148.13,33013.0,136.978,137.4408,136.978,137.0983,33013.0
2018-05-21 11:30:00,148.11,148.33,148.1,148.23,13933.0,137.0798,137.2834,137.0706,137.1909,13933.0
2018-05-21 12:00:00,148.23,148.32,148.11,148.16,15594.0,137.1909,137.2742,137.0798,137.1261,15594.0
2018-05-21 12:30:00,148.18,148.29,148.06,148.17,14201.0,137.1446,137.2464,137.0335,137.1353,14201.0
2018-05-21 13:00:00,148.18,148.23,147.98,148.03,17314.0,137.1446,137.1909,136.9595,137.0058,17314.0
2018-05-21 13:30:00,148.01,148.13,147.97,148.01,25090.0,136.9873,137.0983,136.9502,136.9873,25090.0
2018-05-21 14:00:00,148.03,148.14,147.9,148.11,25339.0,137.0058,137.1076,136.8854,137.0798,25339.0
2018-05-21 14:30:00,148.1,148.1,147.92,148.04,38512.0,137.0706,137.0706,136.904,137.015,38512.0
2018-05-21 15:00:00,148.04,148.1,147.89,147.92,44470.0,137.015,137.0706,136.8762,136.904,44470.0
2018-05-21 15:30:00,147.91,147.96,147.7,147.96,127684.0,136.8947,136.941,136.7003,136.941,127684.0
2018-05-22 09:30:00,148.3,148.44,147.51,147.69,82929.0,137.2557,137.3852,136.5245,136.6911,82929.0
2018-05-22 10:00:00,147.69,148.14,147.64,147.95,55985.0,136.6911,137.1076,136.6448,136.9317,55985.0
2018-05-22 10:30:00,147.98,148.04,147.73,147.85,31851.0,136.9595,137.015,136.7281,136.8392,31851.0
2018-05-22 11:00:00,147.85,147.95,147.77,147.83,27073.0,136.8392,136.9317,136.7651,136.8207,27073.0
2018-05-22 11:30:00,147.78,147.86,147.59,147.78,18388.0,136.7744,136.8484,136.5985,136.7744,18388.0
2018-05-22 12:00:00,147.72,147.76,147.44,147.49,17094.0,136.7189,136.7559,136.4597,136.506,17094.0
2018-05-22 12:30:00,147.5,147.63,147.35,147.4,23972.0,136.5152,136.6356,136.3764,136.4227,23972.0
2018-05-22 13:00:00,147.41,147.45,147.2,147.24,28874.0,136.4319,136.469,136.2376,136.2746,28874.0
2018-05-22 13:30:00,147.24,147.28,147.11,147.15,23948.0,136.2746,136.3116,136.1543,136.1913,23948.0
2018-05-22 14:00:00,147.15,147.25,147.09,147.21,37923.0,136.1913,136.2839,136.1358,136.2468,37923.0
2018-05-22 14:30:00,147.22,147.34,147.16,147.17,39625.0,136.2561,136.3672,136.2006,136.2098,39625.0
2018-05-22 15:00:00,147.17,147.19,146.9,146.96,57040.0,136.2098,136.2283,135.9599,136.0155,57040.0
2018-05-22 15:30:00,146.97,146.97,146.38,146.57,198172.0,136.0247,136.0247,135.4786,135.6545,198172.0
2018-05-23 09:30:00,145.49,146.24,145.21,145.81,65505.0,134.6549,135.3491,134.3958,134.9511,65505.0
2018-05-23 10:00:00,145.81,145.91,145.51,145.79,51145.0,134.9511,135.0437,134.6734,134.9326,51145.0
2018-05-23 10:30:00,145.76,145.77,145.37,145.39,43051.0,134.9048,134.9141,134.5439,134.5624,43051.0
2018-05-23 11:00:00,145.41,145.5,145.27,145.47,39618.0,134.5809,134.6642,134.4513,134.6364,39618.0
2018-05-23 11:30:00,145.46,145.56,145.17,145.17,20881.0,134.6272,134.7197,134.3588,134.3588,20881.0
2018-05-23 12:00:00,145.24,145.33,144.99,144.99,24156.0,134.4235,134.5068,134.1922,134.1922,24156.0
2018-05-23 12:30:00,145.02,145.33,145.0,145.28,30620.0,134.2199,134.5068,134.2014,134.4606,30620.0
2018-05-23 13:00:00,145.28,145.28,145.05,145.18,17787.0,134.4606,134.4606,134.2477,134.368,17787.0
2018-05-23 13:30:00,145.19,145.23,145.1,145.13,24197.0,134.3773,134.4143,134.294,134.3217,24197.0
2018-05-23 14:00:00,145.17,145.55,145.09,145.46,71516.0,134.3588,134.7105,134.2847,134.6272,71516.0
2018-05-23 14:30:00,145.5,145.63,145.31,145.63,35057.0,134.6642,134.7845,134.4883,134.7845,35057.0
2018-05-23 15:00:00,145.57,145.7,145.45,145.67,58188.0,134.729,134.8493,134.6179,134.8215,58188.0
2018-05-23 15:30:00,145.64,145.66,145.4,145.61,225634.0,134.7938,134.8123,134.5716,134.766,225634.0
2018-05-24 09:30:00,145.52,146.25,145.33,145.43,44303.0,134.6827,135.3583,134.5068,134.5994,44303.0
2018-05-24 10:00:00,145.43,145.76,145.34,145.46,41941.0,134.5994,134.9048,134.5161,134.6272,41941.0
2018-05-24 10:30:00,145.47,145.7,145.32,145.51,31339.0,134.6364,134.8493,134.4976,134.6734,31339.0
2018-05-24 11:00:00,145.51,145.83,145.4,145.62,37326.0,134.6734,134.9696,134.5716,134.7752,37326.0
2018-05-24 11:30:00,145.57,145.7,145.51,145.6,30125.0,134.729,134.8493,134.6734,134.7567,30125.0
2018-05-24 12:00:00,145.56,145.71,145.48,145.62,20288.0,134.7197,134.8585,134.6457,134.7752,20288.0
2018-05-24 12:30:00,145.65,145.75,145.52,145.57,26306.0,134.803,134.8956,134.6827,134.729,26306.0
2018-05-24 13:00:00,145.56,145.61,145.45,145.53,66805.0,134.7197,134.766,134.6179,134.692,66805.0
2018-05-24 13:30:00,145.5,145.66,145.33,145.66,68997.0,134.6642,134.8123,134.5068,134.8123,68997.0
2018-05-24 14:00:00,145.65,145.65,145.45,145.5,26914.0,134.803,134.803,134.6179,134.6642,26914.0
2018-05-24 14:30:00,145.48,145.54,145.41,145.46,27088.0,134.6457,134.7012,134.5809,134.6272,27088.0
2018-05-24 15:00:00,145.46,145.57,145.27,145.42,41886.0,134.6272,134.729,134.4513,134.5901,41886.0
2018-05-24 15:30:00,145.44,145.57,145.31,145.48,183712.0,134.6087,134.729,134.4883,134.6457,183712.0
2018-05-25 09:30:00,145.03,145.52,144.73,145.02,67646.0,134.2292,134.6827,133.9515,134.2199,67646.0
2018-05-25 10:00:00,145.02,145.6,144.88,145.55,54473.0,134.2199,134.7567,134.0904,134.7105,54473.0
2018-05-25 10:30:00,145.57,145.63,145.08,145.08,38635.0,134.729,134.7845,134.2755,134.2755,38635.0
2018-05-25 11:00:00,145.25,145.47,145.18,145.43,15421.0,134.4328,134.6364,134.368,134.5994,15421.0
2018-05-25 11:30:00,145.5,145.57,144.73,144.85,28137.0,134.6642,134.729,133.9515,134.0626,28137.0
2018-05-25 12:00:00,144.8,144.86,144.38,144.4,32744.0,134.0163,134.0718,133.6276,133.6461,32744.0
2018-05-25 12:30:00,144.4,144.71,144.38,144.68,27985.0,133.6461,133.933,133.6276,133.9053,27985.0
2018-05-25 13:00:00,144.67,144.7,144.55,144.59,29394.0,133.896,133.9238,133.7849,133.822,29394.0
2018-05-25 13:30:00,144.57,144.58,144.21,144.5,27473.0,133.8034,133.8127,133.4703,133.7387,27473.0
2018-05-25 14:00:00,144.51,144.73,144.48,144.63,28892.0,133.7479,133.9515,133.7201,133.859,28892.0
2018-05-25 14:30:00,144.63,144.64,144.37,144.52,39342.0,133.859,133.8682,133.6183,133.7572,39342.0
2018-05-25 15:00:00,144.54,144.83,144.46,144.8,61587.0,133.7757,134.0441,133.7016,134.0163,61587.0
2018-05-25 15:30:00,144.8,144.92,144.65,144.74,181908.0,134.0163,134.1274,133.8775,133.9608,181908.0
2018-05-29 09:30:00,143.68,144.17,143.46,143.81,69723.0,132.9797,133.4332,132.7761,133.1,69723.0
2018-05-29 10:00:00,143.79,143.81,143.15,143.46,49994.0,133.0815,133.1,132.4892,132.7761,49994.0
2018-05-29 10:30:00,143.42,143.42,143.08,143.15,45361.0,132.7391,132.7391,132.4244,132.4892,45361.0
2018-05-29 11:00:00,143.19,143.42,143.08,143.27,48244.0,132.5262,132.7391,132.4244,132.6003,48244.0
2018-05-29 11:30:00,143.26,143.34,142.67,142.72,61628.0,132.591,132.665,132.0449,132.0912,61628.0
2018-05-29 12:00:00,142.69,142.74,142.08,142.26,64727.0,132.0635,132.1097,131.4989,131.6655,64727.0
2018-05-29 12:30:00,142.28,142.53,142.28,142.35,111301.0,131.684,131.9154,131.684,131.7488,111301.0
2018-05-29 13:00:00,142.38,142.38,142.04,142.07,45467.0,131.7765,131.7765,131.4619,131.4896,45467.0
2018-05-29 13:30:00,142.09,142.32,141.77,142.15,51941.0,131.5081,131.721,131.212,131.5637,51941.0
2018-05-29 14:00:00,142.13,142.16,141.62,142.07,94683.0,131.5452,131.5729,131.0731,131.4896,94683.0
2018-05-29 14:30:00,142.03,142.2,141.78,141.79,84192.0,131.4526,131.6099,131.2212,131.2305,84192.0
2018-05-29 15:00:00,141.79,141.89,141.59,141.73,94715.0,131.2305,131.323,131.0454,131.1749,94715.0
2018-05-29 15:30:00,141.73,142.3,141.66,142.15,283905.0,131.1749,131.7025,131.1102,131.5637,283905.0
2018-05-30 09:30:00,142.48,143.32,142.43,143.15,42874.0,131.8691,132.6465,131.8228,132.4892,42874.0
2018-05-30 10:00:00,143.08,143.44,143.07,143.24,40723.0,132.4244,132.7576,132.4152,132.5725,40723.0
2018-05-30 10:30:00,143.19,143.82,143.18,143.72,27978.0,132.5262,133.1093,132.517,133.0167,27978.0
2018-05-30 11:00:00,143.76,143.9,143.5,143.77,35815.0,133.0538,133.1833,132.8131,133.063,35815.0
2018-05-30 11:30:00,143.79,144.15,143.79,144.03,40492.0,133.0815,133.4147,133.0815,133.3037,40492.0
2018-05-30 12:00:00,144.06,144.3,144.04,144.29,55687.0,133.3314,133.5536,133.3129,133.5443,55687.0
2018-05-30 12:30:00,144.29,144.3,144.09,144.25,29290.0,133.5443,133.5536,133.3592,133.5073,29290.0
2018-05-30 13:00:00,144.27,144.6,144.27,144.39,58504.0,133.5258,133.8312,133.5258,133.6368,58504.0
2018-05-30 13:30:00,144.4,144.4,144.15,144.19,29779.0,133.6461,133.6461,133.4147,133.4517,29779.0
2018-05-30 14:00:00,144.2,144.4,144.2,144.24,37894.0,133.461,133.6461,133.461,133.498,37894.0
2018-05-30 14:30:00,144.24,144.64,144.24,144.58,44604.0,133.498,133.8682,133.498,133.8127,44604.0
2018-05-30 15:00:00,144.6,144.62,144.17,144.19,39039.0,133.8312,133.8497,133.4332,133.4517,39039.0
2018-05-30 15:30:00,144.18,144.19,143.95,144.0,167202.0,133.4425,133.4517,133.2296,133.2759,167202.0
2018-05-31 09:30:00,144.0,144.32,142.82,143.04,37774.0,133.2759,133.5721,132.1838,132.3874,37774.0
2018-05-31 10:00:00,142.99,143.2,142.8,142.86,36451.0,132.3411,132.5355,132.1653,132.2208,36451.0
2018-05-31 10:30:00,142.86,142.94,142.44,142.73,30581.0,132.2208,132.2948,131.8321,132.1005,30581.0
2018-05-31 11:00:00,142.73,143.2,142.64,143.2,31673.0,132.1005,132.5355,132.0172,132.5355,31673.0
2018-05-31 11:30:00,143.19,143.37,143.05,143.08,25169.0,132.5262,132.6928,132.3966,132.4244,25169.0
2018-05-31 12:00:00,143.07,143.11,142.76,142.79,19532.0,132.4152,132.4522,132.1282,132.156,19532.0
2018-05-31 12:30:00,142.79,142.88,142.63,142.85,31572.0,132.156,132.2393,132.0079,132.2115,31572.0
2018-05-31 13:00:00,142.85,142.85,142.36,142.61,21624.0,132.2115,132.2115,131.758,131.9894,21624.0
2018-05-31 13:30:00,142.59,142.72,142.36,142.45,21148.0,131.9709,132.0912,131.758,131.8413,21148.0
2018-05-31 14:00:00,142.4,142.57,142.27,142.38,23796.0,131.7951,131.9524,131.6747,131.7765,23796.0
2018-05-31 14:30:00,142.36,142.57,142.29,142.5,38537.0,131.758,131.9524,131.6932,131.8876,38537.0
2018-05-31 15:00:00,142.49,142.94,142.45,142.94,53253.0,131.8783,132.2948,131.8413,132.2948,53253.0
2018-05-31 15:30:00,142.95,143.04,142.61,142.61,147952.0,132.3041,132.3874,131.9894,131.9894,147952.0
2018-06-01 09:30:00,143.56,143.96,143.33,143.58,55539.0,132.8687,133.2389,132.6558,132.8872,55539.0
2018-06-01 10:00:00,143.56,143.69,143.29,143.44,32761.0,132.8687,132.989,132.6188,132.7576,32761.0
2018-06-01 10:30:00,143.44,143.91,143.44,143.91,21437.0,132.7576,133.1926,132.7576,133.1926,21437.0
2018-06-01 11:00:00,143.9,143.91,143.64,143.65,25169.0,133.1833,133.1926,132.9427,132.952,25169.0
2018-06-01 11:30:00,143.55,143.8,143.42,143.5,38834.0,132.8594,133.0908,132.7391,132.8131,38834.0
2018-06-01 12:00:00,143.45,143.75,143.43,143.61,19985.0,132.7669,133.0445,132.7483,132.9149,19985.0
2018-06-01 12:30:00,143.62,143.91,143.61,143.87,19958.0,132.9242,133.1926,132.9149,133.1556,19958.0
2018-06-01 13:00:00,143.9,144.01,143.85,143.93,27633.0,133.1833,133.2851,133.1371,133.2111,27633.0
2018-06-01 13:30:00,143.93,143.95,143.74,143.83,14276.0,133.2111,133.2296,133.0353,133.1186,14276.0
2018-06-01 14:00:00,143.86,143.86,143.63,143.77,18830.0,133.1463,133.1463,132.9334,133.063,18830.0
2018-06-01 14:30:00,143.79,143.98,143.7,143.91,44056.0,133.0815,133.2574,132.9982,133.1926,44056.0
2018-06-01 15:00:00,143.87,143.87,143.47,143.59,45231.0,133.1556,133.1556,132.7854,132.8964,45231.0
2018-06-01 15:30:00,143.6,143.67,143.54,143.59,116536.0,132.9057,132.9705,132.8502,132.8964,116536.0
2018-06-04 09:30:00,144.28,144.65,144.26,144.55,35075.0,133.535,133.8775,133.5165,133.7849,35075.0
2018-06-04 10:00:00,144.52,144.56,144.06,144.17,20799.0,133.7572,133.7942,133.3314,133.4332,20799.0
2018-06-04 10:30:00,144.13,144.31,143.98,144.18,17630.0,133.3962,133.5628,133.2574,133.4425,17630.0
2018-06-04 11:00:00,144.22,144.26,144.02,144.16,15227.0,133.4795,133.5165,133.2944,133.424,15227.0
2018-06-04 11:30:00,144.17,144.35,144.07,144.22,29267.0,133.4332,133.5998,133.3407,133.4795,29267.0
2018-06-04 12:00:00,144.17,144.26,144.05,144.18,19167.0,133.4332,133.5165,133.3222,133.4425,19167.0
2018-06-04 12:30:00,144.18,144.41,144.18,144.38,14718.0,133.4425,133.6554,133.4425,133.6276,14718.0
2018-06-04 13:00:00,144.36,144.45,144.16,144.23,19725.0,133.6091,133.6924,133.424,133.4888,19725.0
2018-06-04 13:30:00,144.24,144.24,143.96,144.16,18083.0,133.498,133.498,133.2389,133.424,18083.0
2018-06-04 14:00:00,144.17,144.27,144.08,144.22,18991.0,133.4332,133.5258,133.3499,133.4795,18991.0
2018-06-04 14:30:00,144.21,144.26,144.08,144.23,19771.0,133.4703,133.5165,133.3499,133.4888,19771.0
2018-06-04 15:00:00,144.19,144.3,144.15,144.22,32949.0,133.4517,133.5536,133.4147,133.4795,32949.0
2018-06-04 15:30:00,144.22,144.29,144.13,144.26,110106.0,133.4795,133.5443,133.3962,133.5165,110106.0
2018-06-05 09:30:00,144.01,144.86,144.01,144.67,27530.0,133.2851,134.0718,133.2851,133.896,27530.0
2018-06-05 10:00:00,144.71,144.75,144.32,144.38,26134.0,133.933,133.97,133.5721,133.6276,26134.0
2018-06-05 10:30:00,144.4,144.44,144.23,144.28,24588.0,133.6461,133.6831,133.4888,133.535,24588.0
2018-06-05 11:00:00,144.28,144.44,144.11,144.28,21344.0,133.535,133.6831,133.3777,133.535,21344.0
2018-06-05 11:30:00,144.25,144.37,144.18,144.33,34385.0,133.5073,133.6183,133.4425,133.5813,34385.0
2018-06-05 12:00:00,144.33,144.49,144.15,144.42,47622.0,133.5813,133.7294,133.4147,133.6646,47622.0
2018-06-05 12:30:00,144.49,144.52,144.12,144.27,20005.0,133.7294,133.7572,133.387,133.5258,20005.0
2018-06-05 13:00:00,144.22,144.35,144.15,144.26,55227.0,133.4795,133.5998,133.4147,133.5165,55227.0
2018-06-05 13:30:00,144.3,144.45,144.27,144.39,50543.0,133.5536,133.6924,133.5258,133.6368,50543.0
2018-06-05 14:00:00,144.39,144.5,144.33,144.46,34562.0,133.6368,133.7387,133.5813,133.7016,34562.0
2018-06-05 14:30:00,144.45,144.67,144.45,144.65,25177.0,133.6924,133.896,133.6924,133.8775,25177.0
2018-06-05 15:00:00,144.65,144.7,144.55,144.69,65024.0,133.8775,133.9238,133.7849,133.9145,65024.0
2018-06-05 15:30:00,144.69,144.82,144.49,144.63,191108.0,133.9145,134.0348,133.7294,133.859,191108.0
2018-06-06 09:30:00,144.98,145.0,144.47,144.47,28800.0,134.1829,134.2014,133.7109,133.7109,28800.0
2018-06-06 10:00:00,144.47,144.48,144.03,144.06,29793.0,133.7109,133.7201,133.3037,133.3314,29793.0
2018-06-06 10:30:00,144.04,144.36,143.96,144.36,36324.0,133.3129,133.6091,133.2389,133.6091,36324.0
2018-06-06 11:00:00,144.4,145.19,144.39,145.09,72215.0,133.6461,134.3773,133.6368,134.2847,72215.0
2018-06-06 11:30:00,145.09,145.56,145.09,145.56,47552.0,134.2847,134.7197,134.2847,134.7197,47552.0
2018-06-06 12:00:00,145.54,145.6,145.5,145.57,27480.0,134.7012,134.7567,134.6642,134.729,27480.0
2018-06-06 12:30:00,145.56,145.66,145.46,145.49,28987.0,134.7197,134.8123,134.6272,134.6549,28987.0
2018-06-06 13:00:00,145.49,145.58,145.41,145.56,15998.0,134.6549,134.7382,134.5809,134.7197,15998.0
2018-06-06 13:30:00,145.56,145.59,145.38,145.56,27672.0,134.7197,134.7475,134.5531,134.7197,27672.0
2018-06-06 14:00:00,145.55,145.63,145.49,145.56,28481.0,134.7105,134.7845,134.6549,134.7197,28481.0
2018-06-06 14:30:00,145.57,145.83,145.55,145.78,45796.0,134.729,134.9696,134.7105,134.9233,45796.0
2018-06-06 15:00:00,145.77,146.04,145.77,146.01,174110.0,134.9141,135.164,134.9141,135.1362,174110.0
2018-06-06 15:30:00,146.0,146.68,145.94,146.58,322794.0,135.1269,135.7563,135.0714,135.6638,322794.0
2018-06-07 09:30:00,146.53,146.98,146.2,146.2,48530.0,135.6175,136.034,135.3121,135.3121,48530.0
2018-06-07 10:00:00,146.23,146.59,146.23,146.29,39370.0,135.3398,135.673,135.3398,135.3954,39370.0
2018-06-07 10:30:00,146.25,146.32,145.85,145.93,34676.0,135.3583,135.4231,134.9881,135.0622,34676.0
2018-06-07 11:00:00,145.93,145.96,145.65,145.74,22814.0,135.0622,135.0899,134.803,134.8863,22814.0
2018-06-07 11:30:00,145.75,145.83,145.63,145.64,40049.0,134.8956,134.9696,134.7845,134.7938,40049.0
2018-06-07 12:00:00,145.68,145.69,145.48,145.63,26332.0,134.8308,134.84,134.6457,134.7845,26332.0
2018-06-07 12:30:00,145.6,145.74,145.47,145.56,17945.0,134.7567,134.8863,134.6364,134.7197,17945.0
2018-06-07 13:00:00,145.54,145.61,145.2,145.2,18402.0,134.7012,134.766,134.3865,134.3865,18402.0
2018-06-07 13:30:00,145.2,145.56,145.19,145.29,22388.0,134.3865,134.7197,134.3773,134.4698,22388.0
2018-06-07 14:00:00,145.3,145.53,145.2,145.51,21878.0,134.4791,134.692,134.3865,134.6734,21878.0
2018-06-07 14:30:00,145.47,145.71,145.47,145.5,23094.0,134.6364,134.8585,134.6364,134.6642,23094.0
2018-06-07 15:00:00,145.51,145.52,145.23,145.41,30938.0,134.6734,134.6827,134.4143,134.5809,30938.0
2018-06-07 15:30:00,145.39,145.96,145.35,145.87,161676.0,134.5624,135.0899,134.5254,135.0066,161676.0
2018-06-08 09:30:00,145.87,146.74,145.42,146.74,43249.0,135.0066,135.8118,134.5901,135.8118,43249.0
2018-06-08 10:00:00,146.72,146.72,146.32,146.45,19731.0,135.7933,135.7933,135.4231,135.5434,19731.0
2018-06-08 10:30:00,146.4,146.42,146.2,146.21,18058.0,135.4972,135.5157,135.3121,135.3213,18058.0
2018-06-08 11:00:00,146.16,146.18,145.9,145.95,15837.0,135.275,135.2935,135.0344,135.0807,15837.0
2018-06-08 11:30:00,145.93,145.95,145.71,145.71,31686.0,135.0622,135.0807,134.8585,134.8585,31686.0
2018-06-08 12:00:00,145.73,146.06,145.65,146.06,24260.0,134.8771,135.1825,134.803,135.1825,24260.0
2018-06-08 12:30:00,146.08,146.13,145.71,145.77,19435.0,135.201,135.2473,134.8585,134.9141,19435.0
2018-06-08 13:00:00,145.75,146.2,145.67,146.2,17194.0,134.8956,135.3121,134.8215,135.3121,17194.0
2018-06-08 13:30:00,146.18,146.21,146.04,146.1,20364.0,135.2935,135.3213,135.164,135.2195,20364.0
2018-06-08 14:00:00,146.09,146.24,146.04,146.16,35184.0,135.2102,135.3491,135.164,135.275,35184.0
2018-06-08 14:30:00,146.13,146.26,146.0,146.02,26517.0,135.2473,135.3676,135.1269,135.1455,26517.0
2018-06-08 15:00:00,146.01,146.02,145.82,145.83,45497.0,135.1362,135.1455,134.9604,134.9696,45497.0
2018-06-08 15:30:00,145.85,146.21,145.77,146.18,166834.0,134.9881,135.3213,134.9141,135.2935,166834.0
2018-06-11 09:30:00,145.85,146.46,145.48,145.54,43246.0,134.9881,135.5527,134.6457,134.7012,43246.0
2018-06-11 10:00:00,145.64,145.98,145.64,145.88,21167.0,134.7938,135.1084,134.7938,135.0159,21167.0
2018-06-11 10:30:00,145.86,145.95,145.25,145.25,24683.0,134.9974,135.0807,134.4328,134.4328,24683.0
2018-06-11 11:00:00,145.28,145.56,145.28,145.48,18812.0,134.4606,134.7197,134.4606,134.6457,18812.0
2018-06-11 11:30:00,145.51,145.72,145.42,145.67,20904.0,134.6734,134.8678,134.5901,134.8215,20904.0
2018-06-11 12:00:00,145.69,145.91,145.68,145.89,11579.0,134.84,135.0437,134.8308,135.0251,11579.0
2018-06-11 12:30:00,145.92,145.95,145.78,145.81,14195.0,135.0529,135.0807,134.9233,134.9511,14195.0
2018-06-11 13:00:00,145.81,145.81,145.58,145.7,20762.0,134.9511,134.9511,134.7382,134.8493,20762.0
2018-06-11 13:30:00,145.69,145.8,145.65,145.78,14794.0,134.84,134.9418,134.803,134.9233,14794.0
2018-06-11 14:00:00,145.84,145.91,145.73,145.79,26578.0,134.9789,135.0437,134.8771,134.9326,26578.0
2018-06-11 14:30:00,145.78,145.83,145.66,145.74,15528.0,134.9233,134.9696,134.8123,134.8863,15528.0
2018-06-11 15:00:00,145.77,146.04,145.76,145.98,36254.0,134.9141,135.164,134.9048,135.1084,36254.0
2018-06-11 15:30:00,145.97,145.97,145.26,145.43,205157.0,135.0992,135.0992,134.4421,134.5994,205157.0
2018-06-12 09:30:00,145.87,146.41,145.19,145.36,50998.0,135.0066,135.5064,134.3773,134.5346,50998.0
2018-06-12 10:00:00,145.38,145.69,145.37,145.52,27793.0,134.5531,134.84,134.5439,134.6827,27793.0
2018-06-12 10:30:00,145.53,145.69,145.42,145.53,39416.0,134.692,134.84,134.5901,134.692,39416.0
2018-06-12 11:00:00,145.55,145.59,144.89,144.97,35759.0,134.7105,134.7475,134.0996,134.1737,35759.0
2018-06-12 11:30:00,145.01,145.12,144.78,144.84,32874.0,134.2107,134.3125,133.9978,134.0533,32874.0
2018-06-12 12:00:00,144.84,145.45,144.84,145.26,40691.0,134.0533,134.6179,134.0533,134.4421,40691.0
2018-06-12 12:30:00,145.24,145.24,144.98,145.15,30024.0,134.4235,134.4235,134.1829,134.3403,30024.0
2018-06-12 13:00:00,145.14,145.22,145.0,145.02,19836.0,134.331,134.405,134.2014,134.2199,19836.0
2018-06-12 13:30:00,145.05,145.23,144.87,145.2,31668.0,134.2477,134.4143,134.0811,134.3865,31668.0
2018-06-12 14:00:00,145.23,145.29,145.01,145.08,35456.0,134.4143,134.4698,134.2107,134.2755,35456.0
2018-06-12 14:30:00,145.07,145.18,144.85,144.98,33484.0,134.2662,134.368,134.0626,134.1829,33484.0
2018-06-12 15:00:00,144.96,145.21,144.91,145.14,52980.0,134.1644,134.3958,134.1181,134.331,52980.0
2018-06-12 15:30:00,145.16,145.16,144.99,145.04,131307.0,134.3495,134.3495,134.1922,134.2384,131307.0
2018-06-13 09:30:00,145.0,145.9,144.7,144.87,45700.0,134.2014,135.0344,133.9238,134.0811,45700.0
2018-06-13 10:00:00,144.92,145.08,144.67,145.06,33888.0,134.1274,134.2755,133.896,134.257,33888.0
2018-06-13 10:30:00,145.04,145.05,144.68,144.86,29994.0,134.2384,134.2477,133.9053,134.0718,29994.0
2018-06-13 11:00:00,144.86,144.98,144.75,144.98,25010.0,134.0718,134.1829,133.97,134.1829,25010.0
2018-06-13 11:30:00,145.04,145.11,144.9,145.07,16748.0,134.2384,134.3032,134.1089,134.2662,16748.0
2018-06-13 12:00:00,145.06,145.08,144.94,144.98,18008.0,134.257,134.2755,134.1459,134.1829,18008.0
2018-06-13 12:30:00,144.96,144.96,144.79,144.87,17396.0,134.1644,134.1644,134.0071,134.0811,17396.0
2018-06-13 13:00:00,144.85,144.89,144.7,144.71,17049.0,134.0626,134.0996,133.9238,133.933,17049.0
2018-06-13 13:30:00,144.69,144.8,144.51,144.63,23661.0,133.9145,134.0163,133.7479,133.859,23661.0
2018-06-13 14:00:00,144.5,144.74,144.27,144.62,29181.0,133.7387,133.9608,133.5258,133.8497,29181.0
2018-06-13 14:30:00,144.57,144.86,144.43,144.82,24981.0,133.8034,134.0718,133.6739,134.0348,24981.0
2018-06-13 15:00:00,144.82,145.16,144.82,144.84,38057.0,134.0348,134.3495,134.0348,134.0533,38057.0
2018-06-13 15:30:00,144.82,144.9,144.68,144.71,107528.0,134.0348,134.1089,133.9053,133.933,107528.0
2018-06-14 09:30:00,145.31,145.53,144.82,144.92,33588.0,134.4883,134.692,134.0348,134.1274,33588.0
2018-06-14 10:00:00,144.99,145.15,144.55,144.61,25111.0,134.1922,134.3403,133.7849,133.8405,25111.0
2018-06-14 10:30:00,144.59,144.71,144.42,144.68,23111.0,133.822,133.933,133.6646,133.9053,23111.0
2018-06-14 11:00:00,144.68,144.83,144.61,144.83,12076.0,133.9053,134.0441,133.8405,134.0441,12076.0
2018-06-14 11:30:00,144.81,144.98,144.61,144.94,24487.0,134.0256,134.1829,133.8405,134.1459,24487.0
2018-06-14 12:00:00,144.99,145.18,144.76,145.16,30619.0,134.1922,134.368,133.9793,134.3495,30619.0
2018-06-14 12:30:00,145.16,145.19,145.05,145.1,20174.0,134.3495,134.3773,134.2477,134.294,20174.0
2018-06-14 13:00:00,145.11,145.19,145.05,145.15,35531.0,134.3032,134.3773,134.2477,134.3403,35531.0
2018-06-14 13:30:00,145.16,145.68,145.15,145.62,40158.0,134.3495,134.8308,134.3403,134.7752,40158.0
2018-06-14 14:00:00,145.62,145.68,145.3,145.32,37820.0,134.7752,134.8308,134.4791,134.4976,37820.0
2018-06-14 14:30:00,145.33,145.55,145.3,145.31,32683.0,134.5068,134.7105,134.4791,134.4883,32683.0
2018-06-14 15:00:00,145.3,145.6,145.28,145.54,42361.0,134.4791,134.7567,134.4606,134.7012,42361.0
2018-06-14 15:30:00,145.54,145.61,145.33,145.41,108918.0,134.7012,134.766,134.5068,134.5809,108918.0
2018-06-15 09:30:00,145.56,145.58,144.02,145.28,341476.0,134.7197,134.7382,133.2944,134.4606,341476.0
2018-06-15 10:00:00,145.31,145.66,144.98,145.29,43979.0,134.4883,134.8123,134.1829,134.4698,43979.0
2018-06-15 10:30:00,145.21,145.23,144.78,145.16,26331.0,134.3958,134.4143,133.9978,134.3495,26331.0
2018-06-15 11:00:00,145.16,145.32,145.06,145.06,15495.0,134.3495,134.4976,134.257,134.257,15495.0
2018-06-15 11:30:00,145.13,145.15,144.91,145.0,24508.0,134.3217,134.3403,134.1181,134.2014,24508.0
2018-06-15 12:00:00,145.02,145.07,144.66,144.86,38335.0,134.2199,134.2662,133.8867,134.0718,38335.0
2018-06-15 12:30:00,144.86,145.1,144.82,145.04,64400.0,134.0718,134.294,134.0348,134.2384,64400.0
2018-06-15 13:00:00,145.04,145.33,145.01,145.33,29202.0,134.2384,134.5068,134.2107,134.5068,29202.0
2018-06-15 13:30:00,145.31,145.37,145.27,145.31,33724.0,134.4883,134.5439,134.4513,134.4883,33724.0
2018-06-15 14:00:00,145.31,145.91,145.26,145.86,69414.0,134.4883,135.0437,134.4421,134.9974,69414.0
2018-06-15 14:30:00,145.89,146.28,145.81,146.22,89739.0,135.0251,135.3861,134.9511,135.3306,89739.0
2018-06-15 15:00:00,146.21,146.25,145.79,146.25,269439.0,135.3213,135.3583,134.9326,135.3583,269439.0
2018-06-15 15:30:00,146.24,146.6,146.16,146.56,339029.0,135.3491,135.6823,135.275,135.6452,339029.0
2018-06-18 09:30:00,145.23,145.82,144.37,144.65,39559.0,134.7945,135.3421,133.9963,134.2562,39559.0
2018-06-18 10:00:00,144.63,144.67,144.27,144.43,41191.0,134.2377,134.2748,133.9035,134.052,41191.0
2018-06-18 10:30:00,144.4,144.95,144.4,144.69,21926.0,134.0242,134.5347,134.0242,134.2933,21926.0
2018-06-18 11:00:00,144.72,145.06,144.68,144.95,18722.0,134.3212,134.6368,134.2841,134.5347,18722.0
2018-06-18 11:30:00,144.97,145.18,144.89,145.04,17954.0,134.5532,134.7481,134.479,134.6182,17954.0
2018-06-18 12:00:00,145.04,145.1,144.9,144.91,14547.0,134.6182,134.6739,134.4883,134.4975,14547.0
2018-06-18 12:30:00,144.88,145.07,144.84,144.98,18601.0,134.4697,134.646,134.4326,134.5625,18601.0
2018-06-18 13:00:00,145.01,145.06,144.94,144.96,10330.0,134.5904,134.6368,134.5254,134.5439,10330.0
2018-06-18 13:30:00,144.93,145.11,144.93,145.1,16191.0,134.5161,134.6832,134.5161,134.6739,16191.0
2018-06-18 14:00:00,145.1,145.26,145.03,145.21,19556.0,134.6739,134.8224,134.6089,134.776,19556.0
2018-06-18 14:30:00,145.19,145.2,144.88,144.95,17635.0,134.7574,134.7667,134.4697,134.5347,17635.0
2018-06-18 15:00:00,144.93,145.09,144.9,145.04,23896.0,134.5161,134.6646,134.4883,134.6182,23896.0
2018-06-18 15:30:00,145.04,145.14,144.81,144.93,193588.0,134.6182,134.711,134.4047,134.5161,193588.0
2018-06-19 09:30:00,143.77,144.17,143.34,143.46,51537.0,133.4395,133.8107,133.0403,133.1517,51537.0
2018-06-19 10:00:00,143.52,143.7,143.13,143.34,60188.0,133.2074,133.3745,132.8454,133.0403,60188.0
2018-06-19 10:30:00,143.3,143.99,143.25,143.9,39995.0,133.0032,133.6436,132.9568,133.5601,39995.0
2018-06-19 11:00:00,143.91,144.66,143.89,144.49,81067.0,133.5694,134.2655,133.5508,134.1077,81067.0
2018-06-19 11:30:00,144.5,145.06,144.35,145.0,417645.0,134.117,134.6368,133.9778,134.5811,417645.0
2018-06-19 12:00:00,145.0,145.17,144.43,144.64,58660.0,134.5811,134.7389,134.052,134.2469,58660.0
2018-06-19 12:30:00,144.63,144.66,144.14,144.51,23494.0,134.2377,134.2655,133.7829,134.1263,23494.0
2018-06-19 13:00:00,144.53,144.54,144.28,144.34,16602.0,134.1448,134.1541,133.9128,133.9685,16602.0
2018-06-19 13:30:00,144.33,144.59,144.26,144.54,41373.0,133.9592,134.2005,133.8942,134.1541,41373.0
2018-06-19 14:00:00,144.55,144.82,144.54,144.56,32375.0,134.1634,134.414,134.1541,134.1727,32375.0
2018-06-19 14:30:00,144.57,144.7,144.37,144.63,25953.0,134.182,134.3026,133.9963,134.2377,25953.0
2018-06-19 15:00:00,144.66,144.73,144.38,144.38,56920.0,134.2655,134.3305,134.0056,134.0056,56920.0
2018-06-19 15:30:00,144.39,144.62,144.28,144.59,147941.0,134.0149,134.2284,133.9128,134.2005,147941.0
2018-06-20 09:30:00,144.6,145.15,144.45,144.75,52815.0,134.2098,134.7203,134.0706,134.349,52815.0
2018-06-20 10:00:00,144.67,144.91,144.36,144.83,26758.0,134.2748,134.4975,133.9871,134.4233,26758.0
2018-06-20 10:30:00,144.77,144.82,144.5,144.54,50010.0,134.3676,134.414,134.117,134.1541,50010.0
2018-06-20 11:00:00,144.39,144.45,144.13,144.18,29424.0,134.0149,134.0706,133.7736,133.82,29424.0
2018-06-20 11:30:00,144.12,144.17,143.78,143.95,17188.0,133.7643,133.8107,133.4487,133.6065,17188.0
2018-06-20 12:00:00,143.93,144.14,143.89,143.99,16975.0,133.588,133.7829,133.5508,133.6436,16975.0
2018-06-20 12:30:00,143.92,144.16,143.84,144.06,23872.0,133.5787,133.8014,133.5044,133.7086,23872.0
2018-06-20 13:00:00,144.07,144.26,143.96,144.15,16175.0,133.7179,133.8942,133.6158,133.7921,16175.0
2018-06-20 13:30:00,144.11,144.19,144.05,144.14,14750.0,133.755,133.8293,133.6993,133.7829,14750.0
2018-06-20 14:00:00,144.13,144.25,143.95,144.2,19664.0,133.7736,133.885,133.6065,133.8386,19664.0
2018-06-20 14:30:00,144.2,144.21,143.76,143.81,23425.0,133.8386,133.8478,133.4302,133.4766,23425.0
2018-06-20 15:00:00,143.75,143.79,143.54,143.68,32270.0,133.4209,133.458,133.226,133.3559,32270.0
2018-06-20 15:30:00,143.67,143.69,143.46,143.65,138655.0,133.3466,133.3652,133.1517,133.3281,138655.0
2018-06-21 09:30:00,143.31,143.83,142.76,142.87,56353.0,133.0125,133.4951,132.502,132.6041,56353.0
2018-06-21 10:00:00,142.8,142.85,142.13,142.13,29440.0,132.5392,132.5856,131.9173,131.9173,29440.0
2018-06-21 10:30:00,142.17,142.29,141.95,142.08,30236.0,131.9544,132.0658,131.7502,131.8709,30236.0
2018-06-21 11:00:00,142.07,142.48,142.02,142.38,40080.0,131.8616,132.2421,131.8152,132.1493,40080.0
2018-06-21 11:30:00,142.44,142.47,142.29,142.35,19028.0,132.205,132.2329,132.0658,132.1215,19028.0
2018-06-21 12:00:00,142.29,142.3,142.11,142.29,28686.0,132.0658,132.0751,131.8987,132.0658,28686.0
2018-06-21 12:30:00,142.31,142.39,142.16,142.23,28257.0,132.0844,132.1586,131.9451,132.0101,28257.0
2018-06-21 13:00:00,142.22,142.37,142.12,142.31,15019.0,132.0008,132.14,131.908,132.0844,15019.0
2018-06-21 13:30:00,142.31,142.59,142.25,142.54,18274.0,132.0844,132.3442,132.0287,132.2978,18274.0
2018-06-21 14:00:00,142.55,142.72,142.43,142.5,46075.0,132.3071,132.4649,132.1957,132.2607,46075.0
2018-06-21 14:30:00,142.5,142.51,141.95,141.95,109342.0,132.2607,132.27,131.7502,131.7502,109342.0
2018-06-21 15:00:00,141.97,142.06,141.62,141.75,135949.0,131.7688,131.8523,131.4439,131.5646,135949.0
2018-06-21 15:30:00,141.75,141.75,141.0,141.55,296392.0,131.5646,131.5646,130.8685,131.379,296392.0
2018-06-22 09:30:00,139.3,140.72,139.3,140.14,189290.0,129.2906,130.6086,129.2906,130.0703,189290.0
2018-06-22 10:00:00,140.12,140.2,139.02,139.21,120845.0,130.0517,130.126,129.0308,129.2071,120845.0
2018-06-22 10:30:00,139.21,139.33,138.46,138.51,132827.0,129.2071,129.3185,128.511,128.5574,132827.0
2018-06-22 11:00:00,138.5,138.69,137.59,137.97,163648.0,128.5481,128.7245,127.7035,128.0562,163648.0
2018-06-22 11:30:00,138.0,138.51,137.73,138.13,64023.0,128.0841,128.5574,127.8335,128.2047,64023.0
2018-06-22 12:00:00,138.17,138.77,138.03,138.55,74177.0,128.2418,128.7987,128.1119,128.5945,74177.0
2018-06-22 12:30:00,138.55,138.79,138.3,138.33,42276.0,128.5945,128.8173,128.3625,128.3903,42276.0
2018-06-22 13:00:00,138.37,138.68,138.37,138.59,63705.0,128.4275,128.7152,128.4275,128.6317,63705.0
2018-06-22 13:30:00,138.59,138.59,138.29,138.41,51338.0,128.6317,128.6317,128.3532,128.4646,51338.0
2018-06-22 14:00:00,138.39,139.07,138.39,139.05,69444.0,128.446,129.0772,128.446,129.0586,69444.0
2018-06-22 14:30:00,139.08,139.16,138.9,138.9,77315.0,129.0865,129.1607,128.9194,128.9194,77315.0
2018-06-22 15:00:00,138.91,139.47,138.78,139.44,97378.0,128.9287,129.4484,128.808,129.4206,97378.0
2018-06-22 15:30:00,139.44,139.79,138.77,138.88,323826.0,129.4206,129.7454,128.7987,128.9008,323826.0
2018-06-25 09:30:00,139.0,139.84,138.14,138.37,164558.0,129.0122,129.7918,128.214,128.4275,164558.0
2018-06-25 10:00:00,138.37,138.55,138.11,138.49,48431.0,128.4275,128.5945,128.1861,128.5388,48431.0
2018-06-25 10:30:00,138.46,138.96,138.46,138.79,39645.0,128.511,128.9751,128.511,128.8173,39645.0
2018-06-25 11:00:00,138.8,138.98,138.44,138.46,41436.0,128.8266,128.9936,128.4924,128.511,41436.0
2018-06-25 11:30:00,138.45,138.73,138.28,138.73,34051.0,128.5017,128.7616,128.3439,128.7616,34051.0
2018-06-25 12:00:00,138.7,138.7,138.16,138.44,27817.0,128.7338,128.7338,128.2326,128.4924,27817.0
2018-06-25 12:30:00,138.44,138.62,138.3,138.59,19802.0,128.4924,128.6595,128.3625,128.6317,19802.0
2018-06-25 13:00:00,138.56,138.63,138.38,138.59,31385.0,128.6038,128.6688,128.4367,128.6317,31385.0
2018-06-25 13:30:00,138.55,138.8,138.5,138.75,30355.0,128.5945,128.8266,128.5481,128.7802,30355.0
2018-06-25 14:00:00,138.72,138.74,138.14,138.21,49134.0,128.7523,128.7709,128.214,128.279,49134.0
2018-06-25 14:30:00,138.18,138.21,137.62,137.75,47894.0,128.2511,128.279,127.7314,127.852,47894.0
2018-06-25 15:00:00,137.78,138.08,137.7,137.95,37096.0,127.8799,128.1583,127.8056,128.0376,37096.0
2018-06-25 15:30:00,137.93,138.7,137.83,138.4,171138.0,128.0191,128.7338,127.9263,128.4553,171138.0
2018-06-26 09:30:00,139.09,139.5,138.76,138.98,59420.0,129.0957,129.4763,128.7894,128.9936,59420.0
2018-06-26 10:00:00,139.06,139.53,138.94,139.39,29985.0,129.0679,129.5041,128.9565,129.3742,29985.0
2018-06-26 10:30:00,139.37,139.88,139.26,139.83,84409.0,129.3556,129.829,129.2535,129.7826,84409.0
2018-06-26 11:00:00,139.79,140.05,139.33,139.75,65579.0,129.7454,129.9868,129.3185,129.7083,65579.0
2018-06-26 11:30:00,139.75,139.75,139.35,139.65,35411.0,129.7083,129.7083,129.337,129.6155,35411.0
2018-06-26 12:00:00,139.65,139.76,139.49,139.57,18589.0,129.6155,129.7176,129.467,129.5412,18589.0
2018-06-26 12:30:00,139.54,139.71,139.26,139.46,96851.0,129.5134,129.6712,129.2535,129.4391,96851.0
2018-06-26 13:00:00,139.38,139.7,139.27,139.61,28282.0,129.3649,129.6619,129.2628,129.5784,28282.0
2018-06-26 13:30:00,139.65,139.74,139.54,139.67,21439.0,129.6155,129.699,129.5134,129.6341,21439.0
2018-06-26 14:00:00,139.65,139.71,138.95,139.24,98183.0,129.6155,129.6712,128.9658,129.235,98183.0
2018-06-26 14:30:00,139.25,139.46,139.06,139.14,42479.0,129.2442,129.4391,129.0679,129.1421,42479.0
2018-06-26 15:00:00,139.12,139.18,138.86,138.88,50601.0,129.1236,129.1793,128.8823,128.9008,50601.0
2018-06-26 15:30:00,138.88,139.02,138.33,138.42,207374.0,128.9008,129.0308,128.3903,128.4739,207374.0
2018-06-27 09:30:00,139.12,139.92,139.06,139.92,56069.0,129.1236,129.8661,129.0679,129.8661,56069.0
2018-06-27 10:00:00,139.93,140.28,139.89,140.19,26126.0,129.8754,130.2002,129.8382,130.1167,26126.0
2018-06-27 10:30:00,140.18,140.35,140.06,140.22,31290.0,130.1074,130.2652,129.996,130.1445,31290.0
2018-06-27 11:00:00,140.24,140.31,139.77,139.84,26229.0,130.1631,130.2281,129.7269,129.7918,26229.0
2018-06-27 11:30:00,139.76,140.13,139.66,140.05,29670.0,129.7176,130.061,129.6248,129.9868,29670.0
2018-06-27 12:00:00,140.03,140.19,139.65,139.7,42525.0,129.9682,130.1167,129.6155,129.6619,42525.0
2018-06-27 12:30:00,139.74,139.78,139.41,139.41,18708.0,129.699,129.7362,129.3927,129.3927,18708.0
2018-06-27 13:00:00,139.37,139.51,138.93,139.06,17614.0,129.3556,129.4856,128.9472,129.0679,17614.0
2018-06-27 13:30:00,139.04,139.48,138.99,139.36,160806.0,129.0493,129.4577,129.0029,129.3463,160806.0
2018-06-27 14:00:00,139.39,139.72,139.3,139.49,110437.0,129.3742,129.6805,129.2906,129.467,110437.0
2018-06-27 14:30:00,139.42,139.59,138.93,138.94,43979.0,129.402,129.5598,128.9472,128.9565,43979.0
2018-06-27 15:00:00,138.94,139.02,138.63,138.8,77607.0,128.9565,129.0308,128.6688,128.8266,77607.0
2018-06-27 15:30:00,138.82,138.99,138.32,138.33,132234.0,128.8451,129.0029,128.3811,128.3903,132234.0
2018-06-28 09:30:00,138.54,140.34,138.54,139.88,90535.0,128.5853,130.2559,128.5853,129.829,90535.0
2018-06-28 10:00:00,139.96,140.36,139.16,139.21,55393.0,129.9032,130.2745,129.1607,129.2071,55393.0
2018-06-28 10:30:00,139.18,139.66,139.18,139.53,46375.0,129.1793,129.6248,129.1793,129.5041,46375.0
2018-06-28 11:00:00,139.5,139.86,139.4,139.78,47165.0,129.4763,129.8104,129.3835,129.7362,47165.0
2018-06-28 11:30:00,139.77,140.06,139.41,139.59,39887.0,129.7269,129.996,129.3927,129.5598,39887.0
2018-06-28 12:00:00,139.61,139.67,139.17,139.22,41712.0,129.5784,129.6341,129.17,129.2164,41712.0
2018-06-28 12:30:00,139.2,139.4,138.92,139.38,30935.0,129.1978,129.3835,128.9379,129.3649,30935.0
2018-06-28 13:00:00,139.37,139.51,139.24,139.51,25999.0,129.3556,129.4856,129.235,129.4856,25999.0
2018-06-28 13:30:00,139.48,139.65,139.41,139.55,26895.0,129.4577,129.6155,129.3927,129.5227,26895.0
2018-06-28 14:00:00,139.55,139.66,139.33,139.59,41103.0,129.5227,129.6248,129.3185,129.5598,41103.0
2018-06-28 14:30:00,139.58,140.11,139.58,140.11,44568.0,129.5505,130.0424,129.5505,130.0424,44568.0
2018-06-28 15:00:00,140.1,140.26,140.03,140.09,78812.0,130.0332,130.1817,129.9682,130.0239,78812.0
2018-06-28 15:30:00,140.1,140.16,139.94,140.07,140099.0,130.0332,130.0888,129.8847,130.0053,140099.0
2018-06-29 09:30:00,140.43,141.65,140.43,141.65,57803.0,130.3394,131.4718,130.3394,131.4718,57803.0
2018-06-29 10:00:00,141.67,141.67,140.92,140.98,50674.0,131.4903,131.4903,130.7942,130.8499,50674.0
2018-06-29 10:30:00,140.93,141.33,140.93,141.33,109621.0,130.8035,131.1748,130.8035,131.1748,109621.0
2018-06-29 11:00:00,141.34,141.41,141.07,141.34,61064.0,131.1841,131.249,130.9335,131.1841,61064.0
2018-06-29 11:30:00,141.31,141.32,140.88,140.91,33812.0,131.1562,131.1655,130.7571,130.785,33812.0
2018-06-29 12:00:00,140.88,141.26,140.84,141.06,39562.0,130.7571,131.1098,130.72,130.9242,39562.0
2018-06-29 12:30:00,141.04,141.06,140.79,140.88,21132.0,130.9056,130.9242,130.6736,130.7571,21132.0
2018-06-29 13:00:00,140.9,141.12,140.88,140.93,19046.0,130.7757,130.9799,130.7571,130.8035,19046.0
2018-06-29 13:30:00,140.92,141.11,140.87,141.01,17353.0,130.7942,130.9706,130.7478,130.8778,17353.0
2018-06-29 14:00:00,141.01,141.36,140.77,141.36,66174.0,130.8778,131.2026,130.655,131.2026,66174.0
2018-06-29 14:30:00,141.35,141.41,141.24,141.36,50592.0,131.1933,131.249,131.0912,131.2026,50592.0
2018-06-29 15:00:00,141.36,141.42,140.77,140.89,39426.0,131.2026,131.2583,130.655,130.7664,39426.0
2018-06-29 15:30:00,140.88,140.89,140.28,140.35,155175.0,130.7571,130.7664,130.2002,130.2652,155175.0
2018-07-02 09:30:00,139.75,139.75,138.65,139.01,49031.0,129.7083,129.7083,128.6873,129.0215,49031.0
2018-07-02 10:00:00,139.04,139.76,138.89,139.56,40912.0,129.0493,129.7176,128.9101,129.532,40912.0
2018-07-02 10:30:00,139.53,139.98,139.33,139.84,38010.0,129.5041,129.9218,129.3185,129.7918,38010.0
2018-07-02 11:00:00,139.81,139.96,139.45,139.64,35295.0,129.764,129.9032,129.4299,129.6062,35295.0
2018-07-02 11:30:00,139.61,139.65,139.26,139.53,35456.0,129.5784,129.6155,129.2535,129.5041,35456.0
2018-07-02 12:00:00,139.48,139.56,139.09,139.42,27353.0,129.4577,129.532,129.0957,129.402,27353.0
2018-07-02 12:30:00,139.41,139.63,139.37,139.49,28258.0,129.3927,129.5969,129.3556,129.467,28258.0
2018-07-02 13:00:00,139.42,139.56,139.18,139.3,35664.0,129.402,129.532,129.1793,129.2906,35664.0
2018-07-02 13:30:00,139.26,139.81,139.23,139.68,31960.0,129.2535,129.764,129.2257,129.6433,31960.0
2018-07-02 14:00:00,139.67,140.09,139.66,140.02,30243.0,129.6341,130.0239,129.6248,129.9589,30243.0
2018-07-02 14:30:00,140.04,140.16,139.82,139.89,34882.0,129.9775,130.0888,129.7733,129.8382,34882.0
2018-07-02 15:00:00,139.92,140.29,139.72,140.14,70879.0,129.8661,130.2095,129.6805,130.0703,70879.0
2018-07-02 15:30:00,140.13,140.33,140.01,140.2,179348.0,130.061,130.2466,129.9496,130.126,179348.0
2018-07-03 09:30:00,141.02,141.73,140.93,141.19,42376.0,130.8871,131.546,130.8035,131.0448,42376.0
2018-07-03 10:00:00,141.2,141.31,140.98,141.21,52712.0,131.0541,131.1562,130.8499,131.0634,52712.0
2018-07-03 10:30:00,141.19,141.34,140.92,141.05,37960.0,131.0448,131.1841,130.7942,130.9149,37960.0
2018-07-03 11:00:00,141.08,141.11,140.88,140.98,23140.0,130.9427,130.9706,130.7571,130.8499,23140.0
2018-07-03 11:30:00,140.94,141.31,140.94,141.12,25550.0,130.8128,131.1562,130.8128,130.9799,25550.0
2018-07-03 12:00:00,141.13,141.17,140.63,140.71,23012.0,130.9891,131.0263,130.5251,130.5993,23012.0
2018-07-03 12:30:00,140.66,140.66,139.76,140.07,64347.0,130.5529,130.5529,129.7176,130.0053,64347.0
2018-07-05 09:30:00,140.45,141.21,140.3,140.59,37461.0,130.358,131.0634,130.2188,130.4879,37461.0
2018-07-05 10:00:00,140.5,140.97,140.49,140.67,20229.0,130.4044,130.8406,130.3951,130.5622,20229.0
2018-07-05 10:30:00,140.63,140.96,140.34,140.64,27302.0,130.5251,130.8314,130.2559,130.5344,27302.0
2018-07-05 11:00:00,140.43,140.85,140.42,140.72,25717.0,130.3394,130.7293,130.3302,130.6086,25717.0
2018-07-05 11:30:00,140.73,140.77,140.48,140.58,28099.0,130.6179,130.655,130.3859,130.4787,28099.0
2018-07-05 12:00:00,140.59,140.94,140.54,140.75,24675.0,130.4879,130.8128,130.4415,130.6365,24675.0
2018-07-05 12:30:00,140.72,140.74,140.5,140.51,11911.0,130.6086,130.6272,130.4044,130.4137,11911.0
2018-07-05 13:00:00,140.56,140.7,140.54,140.58,12888.0,130.4601,130.59,130.4415,130.4787,12888.0
2018-07-05 13:30:00,140.59,140.71,140.45,140.67,22735.0,130.4879,130.5993,130.358,130.5622,22735.0
2018-07-05 14:00:00,140.68,140.83,140.26,140.71,28336.0,130.5715,130.7107,130.1817,130.5993,28336.0
2018-07-05 14:30:00,140.68,140.77,140.52,140.63,45839.0,130.5715,130.655,130.423,130.5251,45839.0
2018-07-05 15:00:00,140.63,140.66,140.36,140.57,64314.0,130.5251,130.5529,130.2745,130.4694,64314.0
2018-07-05 15:30:00,140.57,140.74,140.47,140.74,141673.0,130.4694,130.6272,130.3766,130.6272,141673.0
2018-07-06 09:30:00,140.92,141.25,140.53,140.53,31427.0,130.7942,131.1005,130.4323,130.4323,31427.0
2018-07-06 10:00:00,140.53,141.15,140.42,141.14,24299.0,130.4323,131.0077,130.3302,130.9984,24299.0
2018-07-06 10:30:00,141.14,141.17,140.84,140.97,26779.0,130.9984,131.0263,130.72,130.8406,26779.0
2018-07-06 11:00:00,141.02,141.6,141.02,141.54,48405.0,130.8871,131.4254,130.8871,131.3697,48405.0
2018-07-06 11:30:00,141.51,142.11,141.51,141.86,29381.0,131.3418,131.8987,131.3418,131.6667,29381.0
2018-07-06 12:00:00,141.84,142.22,141.84,142.22,30348.0,131.6481,132.0008,131.6481,132.0008,30348.0
2018-07-06 12:30:00,142.17,142.2,142.0,142.06,17459.0,131.9544,131.9823,131.7966,131.8523,17459.0
2018-07-06 13:00:00,142.05,142.11,141.96,141.96,26016.0,131.843,131.8987,131.7595,131.7595,26016.0
2018-07-06 13:30:00,141.99,142.0,141.76,141.79,7173.0,131.7874,131.7966,131.5739,131.6017,7173.0
2018-07-06 14:00:00,141.77,141.81,141.64,141.71,9603.0,131.5832,131.6203,131.4625,131.5275,9603.0
2018-07-06 14:30:00,141.71,141.87,141.61,141.83,13013.0,131.5275,131.676,131.4347,131.6388,13013.0
2018-07-06 15:00:00,141.84,141.97,141.77,141.93,20413.0,131.6481,131.7688,131.5832,131.7317,20413.0
2018-07-06 15:30:00,141.96,141.96,141.57,141.73,91841.0,131.7595,131.7595,131.3975,131.546,91841.0
2018-07-09 09:30:00,142.02,142.54,141.81,142.12,40560.0,131.8152,132.2978,131.6203,131.908,40560.0
2018-07-09 10:00:00,142.09,142.19,141.69,141.87,20496.0,131.8802,131.973,131.5089,131.676,20496.0
2018-07-09 10:30:00,141.81,142.21,141.81,142.03,20617.0,131.6203,131.9915,131.6203,131.8245,20617.0
2018-07-09 11:00:00,142.04,142.18,142.02,142.04,21737.0,131.8338,131.9637,131.8152,131.8338,21737.0
2018-07-09 11:30:00,142.04,142.36,141.87,142.31,29688.0,131.8338,132.1308,131.676,132.0844,29688.0
2018-07-09 12:00:00,142.35,142.49,142.28,142.32,24044.0,132.1215,132.2514,132.0565,132.0936,24044.0
2018-07-09 12:30:00,142.33,142.33,142.18,142.19,13449.0,132.1029,132.1029,131.9637,131.973,13449.0
2018-07-09 13:00:00,142.16,142.22,141.92,141.92,13520.0,131.9451,132.0008,131.7224,131.7224,13520.0
2018-07-09 13:30:00,141.91,142.0,141.86,141.97,29402.0,131.7131,131.7966,131.6667,131.7688,29402.0
2018-07-09 14:00:00,141.95,141.99,141.89,141.95,21073.0,131.7502,131.7874,131.6945,131.7502,21073.0
2018-07-09 14:30:00,141.94,142.18,141.92,141.97,24775.0,131.7409,131.9637,131.7224,131.7688,24775.0
2018-07-09 15:00:00,141.97,142.04,141.81,141.83,31881.0,131.7688,131.8338,131.6203,131.6388,31881.0
2018-07-09 15:30:00,141.84,142.08,141.82,142.04,89547.0,131.6481,131.8709,131.6296,131.8338,89547.0
2018-07-10 09:30:00,142.27,142.61,142.05,142.34,34949.0,132.0472,132.3628,131.843,132.1122,34949.0
2018-07-10 10:00:00,142.42,142.45,142.08,142.17,24012.0,132.1865,132.2143,131.8709,131.9544,24012.0
2018-07-10 10:30:00,142.16,142.47,142.16,142.33,14633.0,131.9451,132.2329,131.9451,132.1029,14633.0
2018-07-10 11:00:00,142.32,142.42,142.23,142.3,13762.0,132.0936,132.1865,132.0101,132.0751,13762.0
2018-07-10 11:30:00,142.26,142.38,142.2,142.38,12888.0,132.038,132.1493,131.9823,132.1493,12888.0
2018-07-10 12:00:00,142.41,142.51,142.36,142.45,15604.0,132.1772,132.27,132.1308,132.2143,15604.0
2018-07-10 12:30:00,142.46,142.52,142.36,142.52,12950.0,132.2236,132.2793,132.1308,132.2793,12950.0
2018-07-10 13:00:00,142.5,142.6,142.46,142.52,8996.0,132.2607,132.3535,132.2236,132.2793,8996.0
2018-07-10 13:30:00,142.5,142.53,142.37,142.5,12329.0,132.2607,132.2886,132.14,132.2607,12329.0
2018-07-10 14:00:00,142.49,142.62,142.49,142.58,19987.0,132.2514,132.3721,132.2514,132.335,19987.0
2018-07-10 14:30:00,142.59,142.69,142.58,142.65,17139.0,132.3442,132.4371,132.335,132.3999,17139.0
2018-07-10 15:00:00,142.65,142.8,142.63,142.71,31519.0,132.3999,132.5392,132.3814,132.4556,31519.0
2018-07-10 15:30:00,142.72,143.01,142.7,142.87,88641.0,132.4649,132.7341,132.4463,132.6041,88641.0
2018-07-11 09:30:00,142.26,143.4,141.91,142.05,26489.0,132.038,133.096,131.7131,131.843,26489.0
2018-07-11 10:00:00,142.08,142.4,142.08,142.35,17318.0,131.8709,132.1679,131.8709,132.1215,17318.0
2018-07-11 10:30:00,142.38,142.4,142.15,142.35,22621.0,132.1493,132.1679,131.9359,132.1215,22621.0
2018-07-11 11:00:00,142.39,142.63,142.24,142.24,20747.0,132.1586,132.3814,132.0194,132.0194,20747.0
2018-07-11 11:30:00,142.21,142.33,141.96,141.96,16930.0,131.9915,132.1029,131.7595,131.7595,16930.0
2018-07-11 12:00:00,141.93,142.39,141.93,142.22,24879.0,131.7317,132.1586,131.7317,132.0008,24879.0
2018-07-11 12:30:00,142.26,142.37,141.92,141.93,14025.0,132.038,132.14,131.7224,131.7317,14025.0
2018-07-11 13:00:00,141.97,141.99,141.78,141.94,10488.0,131.7688,131.7874,131.5924,131.7409,10488.0
2018-07-11 13:30:00,141.94,142.01,141.68,141.74,13645.0,131.7409,131.8059,131.4996,131.5553,13645.0
2018-07-11 14:00:00,141.75,141.92,141.6,141.87,13219.0,131.5646,131.7224,131.4254,131.676,13219.0
2018-07-11 14:30:00,141.9,142.04,141.87,141.98,15455.0,131.7038,131.8338,131.676,131.7781,15455.0
2018-07-11 15:00:00,141.97,142.04,141.74,141.75,26024.0,131.7688,131.8338,131.5553,131.5646,26024.0
2018-07-11 15:30:00,141.76,142.15,141.76,141.93,101086.0,131.5739,131.9359,131.5739,131.7317,101086.0
2018-07-12 09:30:00,142.67,142.87,142.17,142.52,22423.0,132.4185,132.6041,131.9544,132.2793,22423.0
2018-07-12 10:00:00,142.53,142.72,142.16,142.67,22015.0,132.2886,132.4649,131.9451,132.4185,22015.0
2018-07-12 10:30:00,142.67,142.68,142.25,142.46,17123.0,132.4185,132.4278,132.0287,132.2236,17123.0
2018-07-12 11:00:00,142.48,142.66,142.37,142.38,28060.0,132.2421,132.4092,132.14,132.1493,28060.0
2018-07-12 11:30:00,142.36,142.44,142.25,142.44,24386.0,132.1308,132.205,132.0287,132.205,24386.0
2018-07-12 12:00:00,142.45,142.62,142.36,142.4,16872.0,132.2143,132.3721,132.1308,132.1679,16872.0
2018-07-12 12:30:00,142.42,142.63,142.28,142.53,14757.0,132.1865,132.3814,132.0565,132.2886,14757.0
2018-07-12 13:00:00,142.55,142.59,142.3,142.42,10946.0,132.3071,132.3442,132.0751,132.1865,10946.0
2018-07-12 13:30:00,142.44,142.52,142.15,142.15,15247.0,132.205,132.2793,131.9359,131.9359,15247.0
2018-07-12 14:00:00,142.23,142.38,142.13,142.31,16400.0,132.0101,132.1493,131.9173,132.0844,16400.0
2018-07-12 14:30:00,142.31,142.36,142.27,142.33,16361.0,132.0844,132.1308,132.0472,132.1029,16361.0
2018-07-12 15:00:00,142.29,142.55,142.21,142.55,41206.0,132.0658,132.3071,131.9915,132.3071,41206.0
2018-07-12 15:30:00,142.54,142.7,142.54,142.65,75076.0,132.2978,132.4463,132.2978,132.3999,75076.0
2018-07-13 09:30:00,142.85,143.4,142.61,142.79,37686.0,132.5856,133.096,132.3628,132.5299,37686.0
2018-07-13 10:00:00,142.91,143.19,142.76,142.93,20106.0,132.6412,132.9011,132.502,132.6598,20106.0
2018-07-13 10:30:00,143.01,143.29,142.83,143.22,44292.0,132.7341,132.9939,132.567,132.929,44292.0
2018-07-13 11:00:00,143.22,143.25,143.05,143.2,12810.0,132.929,132.9568,132.7712,132.9104,12810.0
2018-07-13 11:30:00,143.24,143.29,143.08,143.27,11428.0,132.9475,132.9939,132.799,132.9754,11428.0
2018-07-13 12:00:00,143.26,143.28,143.07,143.15,7515.0,132.9661,132.9847,132.7898,132.864,7515.0
2018-07-13 12:30:00,143.14,143.22,143.12,143.19,6324.0,132.8547,132.929,132.8362,132.9011,6324.0
2018-07-13 13:00:00,143.21,143.23,143.1,143.16,12155.0,132.9197,132.9383,132.8176,132.8733,12155.0
2018-07-13 13:30:00,143.18,143.19,143.06,143.16,8644.0,132.8918,132.9011,132.7805,132.8733,8644.0
2018-07-13 14:00:00,143.16,143.16,143.02,143.11,12110.0,132.8733,132.8733,132.7433,132.8269,12110.0
2018-07-13 14:30:00,143.11,143.24,143.07,143.2,14532.0,132.8269,132.9475,132.7898,132.9104,14532.0
2018-07-13 15:00:00,143.2,143.22,143.07,143.15,15270.0,132.9104,132.929,132.7898,132.864,15270.0
2018-07-13 15:30:00,143.16,143.22,142.96,143.12,108358.0,132.8733,132.929,132.6877,132.8362,108358.0
2018-07-16 09:30:00,143.26,143.4,142.62,142.93,29862.0,132.9661,133.096,132.3721,132.6598,29862.0
2018-07-16 10:00:00,142.97,143.05,142.66,142.9,14128.0,132.6969,132.7712,132.4092,132.632,14128.0
2018-07-16 10:30:00,142.9,142.98,142.77,142.86,16102.0,132.632,132.7062,132.5113,132.5948,16102.0
2018-07-16 11:00:00,142.83,143.27,142.78,143.27,22854.0,132.567,132.9754,132.5206,132.9754,22854.0
2018-07-16 11:30:00,143.26,143.35,142.99,143.04,21226.0,132.9661,133.0496,132.7155,132.7619,21226.0
2018-07-16 12:00:00,143.04,143.41,143.01,143.38,31574.0,132.7619,133.1053,132.7341,133.0775,31574.0
2018-07-16 12:30:00,143.38,143.41,143.22,143.27,34066.0,133.0775,133.1053,132.929,132.9754,34066.0
2018-07-16 13:00:00,143.25,143.26,142.93,142.93,19578.0,132.9568,132.9661,132.6598,132.6598,19578.0
2018-07-16 13:30:00,142.88,142.99,142.74,142.82,18509.0,132.6134,132.7155,132.4835,132.5577,18509.0
2018-07-16 14:00:00,142.85,142.86,142.69,142.69,14790.0,132.5856,132.5948,132.4371,132.4371,14790.0
2018-07-16 14:30:00,142.68,142.68,142.41,142.46,13637.0,132.4278,132.4278,132.1772,132.2236,13637.0
2018-07-16 15:00:00,142.46,142.6,142.4,142.44,27911.0,132.2236,132.3535,132.1679,132.205,27911.0
2018-07-16 15:30:00,142.46,142.71,142.31,142.6,87327.0,132.2236,132.4556,132.0844,132.3535,87327.0
2018-07-17 09:30:00,142.41,142.88,142.29,142.39,19628.0,132.1772,132.6134,132.0658,132.1586,19628.0
2018-07-17 10:00:00,142.21,142.57,142.21,142.47,10563.0,131.9915,132.3257,131.9915,132.2329,10563.0
2018-07-17 10:30:00,142.57,143.15,142.47,143.12,11924.0,132.3257,132.864,132.2329,132.8362,11924.0
2018-07-17 11:00:00,143.11,143.31,143.0,143.16,12677.0,132.8269,133.0125,132.7248,132.8733,12677.0
2018-07-17 11:30:00,143.18,143.42,143.17,143.42,20481.0,132.8918,133.1146,132.8826,133.1146,20481.0
2018-07-17 12:00:00,143.42,143.47,143.29,143.44,20792.0,133.1146,133.161,132.9939,133.1332,20792.0
2018-07-17 12:30:00,143.47,143.67,143.39,143.62,21050.0,133.161,133.3466,133.0868,133.3002,21050.0
2018-07-17 13:00:00,143.61,144.08,143.61,143.79,25035.0,133.2909,133.7272,133.2909,133.458,25035.0
2018-07-17 13:30:00,143.81,143.91,143.74,143.74,25546.0,133.4766,133.5694,133.4116,133.4116,25546.0
2018-07-17 14:00:00,143.75,143.83,143.62,143.78,19841.0,133.4209,133.4951,133.3002,133.4487,19841.0
2018-07-17 14:30:00,143.8,143.9,143.63,143.66,19031.0,133.4673,133.5601,133.3095,133.3374,19031.0
2018-07-17 15:00:00,143.65,143.86,143.61,143.7,24497.0,133.3281,133.523,133.2909,133.3745,24497.0
2018-07-17 15:30:00,143.75,143.93,143.67,143.71,78633.0,133.4209,133.588,133.3466,133.3838,78633.0
2018-07-18 09:30:00,144.0,144.49,143.67,144.32,61945.0,133.6529,134.1077,133.3466,133.9499,61945.0
2018-07-18 10:00:00,144.38,144.57,143.83,143.85,25426.0,134.0056,134.182,133.4951,133.5137,25426.0
2018-07-18 10:30:00,143.84,144.04,143.52,143.82,22946.0,133.5044,133.6901,133.2074,133.4859,22946.0
2018-07-18 11:00:00,143.88,144.1,143.73,144.08,21459.0,133.5415,133.7457,133.4023,133.7272,21459.0
2018-07-18 11:30:00,144.08,144.38,144.07,144.34,24076.0,133.7272,134.0056,133.7179,133.9685,24076.0
2018-07-18 12:00:00,144.4,144.4,144.13,144.33,55517.0,134.0242,134.0242,133.7736,133.9592,55517.0
2018-07-18 12:30:00,144.35,144.54,144.26,144.33,35855.0,133.9778,134.1541,133.8942,133.9592,35855.0
2018-07-18 13:00:00,144.32,144.33,144.16,144.32,18151.0,133.9499,133.9592,133.8014,133.9499,18151.0
2018-07-18 13:30:00,144.33,144.38,144.01,144.26,22716.0,133.9592,134.0056,133.6622,133.8942,22716.0
2018-07-18 14:00:00,144.22,144.5,144.18,144.46,30521.0,133.8571,134.117,133.82,134.0799,30521.0
2018-07-18 14:30:00,144.44,144.48,144.19,144.23,27236.0,134.0613,134.0984,133.8293,133.8664,27236.0
2018-07-18 15:00:00,144.21,144.22,143.96,144.02,34579.0,133.8478,133.8571,133.6158,133.6715,34579.0
2018-07-18 15:30:00,144.02,144.1,143.92,144.01,102824.0,133.6715,133.7457,133.5787,133.6622,102824.0
2018-07-19 09:30:00,143.15,143.61,142.44,142.88,33933.0,132.864,133.2909,132.205,132.6134,33933.0
2018-07-19 10:00:00,142.79,142.94,142.67,142.93,16091.0,132.5299,132.6691,132.4185,132.6598,16091.0
2018-07-19 10:30:00,142.84,143.47,142.84,143.32,18546.0,132.5763,133.161,132.5763,133.0218,18546.0
2018-07-19 11:00:00,143.42,143.43,142.92,143.0,85354.0,133.1146,133.1239,132.6505,132.7248,85354.0
2018-07-19 11:30:00,143.03,143.45,142.95,143.24,20680.0,132.7526,133.1424,132.6784,132.9475,20680.0
2018-07-19 12:00:00,143.27,143.44,143.17,143.37,17545.0,132.9754,133.1332,132.8826,133.0682,17545.0
2018-07-19 12:30:00,143.31,143.35,143.0,143.03,11096.0,133.0125,133.0496,132.7248,132.7526,11096.0
2018-07-19 13:00:00,142.99,143.15,142.89,143.11,17726.0,132.7155,132.864,132.6227,132.8269,17726.0
2018-07-19 13:30:00,143.11,143.32,142.93,143.04,20052.0,132.8269,133.0218,132.6598,132.7619,20052.0
2018-07-19 14:00:00,143.07,143.1,142.85,142.85,30651.0,132.7898,132.8176,132.5856,132.5856,30651.0
2018-07-19 14:30:00,142.85,142.85,142.53,142.59,71631.0,132.5856,132.5856,132.2886,132.3442,71631.0
2018-07-19 15:00:00,142.63,142.78,142.33,142.4,83225.0,132.3814,132.5206,132.1029,132.1679,83225.0
2018-07-19 15:30:00,142.4,142.41,141.83,141.97,335713.0,132.1679,132.1772,131.6388,131.7688,335713.0
2018-07-20 09:30:00,141.29,141.62,140.73,140.87,92447.0,131.1377,131.4439,130.6179,130.7478,92447.0
2018-07-20 10:00:00,140.91,140.99,140.58,140.82,25314.0,130.785,130.8592,130.4787,130.7014,25314.0
2018-07-20 10:30:00,140.81,141.08,140.74,141.04,35309.0,130.6921,130.9427,130.6272,130.9056,35309.0
2018-07-20 11:00:00,141.04,141.28,140.8,141.25,40094.0,130.9056,131.1284,130.6829,131.1005,40094.0
2018-07-20 11:30:00,141.26,141.43,141.19,141.2,45915.0,131.1098,131.2676,131.0448,131.0541,45915.0
2018-07-20 12:00:00,141.2,141.38,141.12,141.32,42549.0,131.0541,131.2212,130.9799,131.1655,42549.0
2018-07-20 12:30:00,141.31,141.32,141.1,141.17,45825.0,131.1562,131.1655,130.9613,131.0263,45825.0
2018-07-20 13:00:00,141.15,141.32,140.99,140.99,22115.0,131.0077,131.1655,130.8592,130.8592,22115.0
2018-07-20 13:30:00,141.01,141.24,141.01,141.04,34907.0,130.8778,131.0912,130.8778,130.9056,34907.0
2018-07-20 14:00:00,141.04,141.15,140.75,140.88,52163.0,130.9056,131.0077,130.6365,130.7571,52163.0
2018-07-20 14:30:00,140.9,140.93,140.64,140.92,35605.0,130.7757,130.8035,130.5344,130.7942,35605.0
2018-07-20 15:00:00,140.9,140.93,140.72,140.92,55377.0,130.7757,130.8035,130.6086,130.7942,55377.0
2018-07-20 15:30:00,140.93,141.06,140.82,140.92,149697.0,130.8035,130.9242,130.7014,130.7942,149697.0
2018-07-23 09:30:00,140.94,141.08,140.43,140.54,41358.0,130.8128,130.9427,130.3394,130.4415,41358.0
2018-07-23 10:00:00,140.49,140.6,140.13,140.17,26553.0,130.3951,130.4972,130.061,130.0981,26553.0
2018-07-23 10:30:00,140.14,140.2,139.93,139.93,40219.0,130.0703,130.126,129.8754,129.8754,40219.0
2018-07-23 11:00:00,139.96,140.07,139.7,139.95,35961.0,129.9032,130.0053,129.6619,129.8939,35961.0
2018-07-23 11:30:00,139.95,140.08,139.88,140.03,29041.0,129.8939,130.0146,129.829,129.9682,29041.0
2018-07-23 12:00:00,140.06,140.08,139.9,140.05,40679.0,129.996,130.0146,129.8475,129.9868,40679.0
2018-07-23 12:30:00,140.04,140.04,139.88,139.99,31805.0,129.9775,129.9775,129.829,129.9311,31805.0
2018-07-23 13:00:00,139.99,140.1,139.99,140.06,31337.0,129.9311,130.0332,129.9311,129.996,31337.0
2018-07-23 13:30:00,140.06,140.2,140.02,140.07,36950.0,129.996,130.126,129.9589,130.0053,36950.0
2018-07-23 14:00:00,140.06,140.25,139.96,140.02,38649.0,129.996,130.1724,129.9032,129.9589,38649.0
2018-07-23 14:30:00,140.03,140.04,139.84,140.01,30498.0,129.9682,129.9775,129.7918,129.9496,30498.0
2018-07-23 15:00:00,139.98,140.31,139.96,140.31,92159.0,129.9218,130.2281,129.9032,130.2281,92159.0
2018-07-23 15:30:00,140.3,140.51,140.18,140.34,154453.0,130.2188,130.4137,130.1074,130.2559,154453.0
2018-07-24 09:30:00,141.12,141.61,141.02,141.12,71100.0,130.9799,131.4347,130.8871,130.9799,71100.0
2018-07-24 10:00:00,141.1,141.34,141.0,141.27,62935.0,130.9613,131.1841,130.8685,131.1191,62935.0
2018-07-24 10:30:00,141.25,141.32,141.14,141.31,26699.0,131.1005,131.1655,130.9984,131.1562,26699.0
2018-07-24 11:00:00,141.33,141.37,141.07,141.08,32292.0,131.1748,131.2119,130.9335,130.9427,32292.0
2018-07-24 11:30:00,141.07,141.21,140.64,140.74,64198.0,130.9335,131.0634,130.5344,130.6272,64198.0
2018-07-24 12:00:00,140.74,141.13,140.71,140.97,42191.0,130.6272,130.9891,130.5993,130.8406,42191.0
2018-07-24 12:30:00,140.97,141.01,140.73,140.88,27969.0,130.8406,130.8778,130.6179,130.7571,27969.0
2018-07-24 13:00:00,140.88,141.0,140.7,140.76,18222.0,130.7571,130.8685,130.59,130.6457,18222.0
2018-07-24 13:30:00,140.78,140.81,140.47,140.62,20733.0,130.6643,130.6921,130.3766,130.5158,20733.0
2018-07-24 14:00:00,140.58,140.64,140.39,140.47,28682.0,130.4787,130.5344,130.3023,130.3766,28682.0
2018-07-24 14:30:00,140.49,140.52,140.24,140.39,31310.0,130.3951,130.423,130.1631,130.3023,31310.0
2018-07-24 15:00:00,140.38,140.62,140.32,140.57,33804.0,130.293,130.5158,130.2374,130.4694,33804.0
2018-07-24 15:30:00,140.58,140.73,140.44,140.61,154729.0,130.4787,130.6179,130.3487,130.5065,154729.0
2018-07-25 09:30:00,140.66,140.95,139.8,140.68,53584.0,130.5529,130.8221,129.7547,130.5715,53584.0
2018-07-25 10:00:00,140.72,140.84,140.34,140.36,32962.0,130.6086,130.72,130.2559,130.2745,32962.0
2018-07-25 10:30:00,140.45,140.72,140.39,140.5,27362.0,130.358,130.6086,130.3023,130.4044,27362.0
2018-07-25 11:00:00,140.53,140.57,139.89,140.06,55664.0,130.4323,130.4694,129.8382,129.996,55664.0
2018-07-25 11:30:00,140.09,140.47,140.0,140.46,30765.0,130.0239,130.3766,129.9403,130.3673,30765.0
2018-07-25 12:00:00,140.48,140.49,140.21,140.27,23716.0,130.3859,130.3951,130.1353,130.1909,23716.0
2018-07-25 12:30:00,140.28,140.38,140.18,140.35,55427.0,130.2002,130.293,130.1074,130.2652,55427.0
2018-07-25 13:00:00,140.36,140.38,140.17,140.18,39365.0,130.2745,130.293,130.0981,130.1074,39365.0
2018-07-25 13:30:00,140.21,140.42,140.2,140.35,80497.0,130.1353,130.3302,130.126,130.2652,80497.0
2018-07-25 14:00:00,140.32,140.95,140.32,140.95,58217.0,130.2374,130.8221,130.2374,130.8221,58217.0
2018-07-25 14:30:00,140.96,141.06,140.8,140.98,54505.0,130.8314,130.9242,130.6829,130.8499,54505.0
2018-07-25 15:00:00,140.99,141.02,140.83,140.94,67025.0,130.8592,130.8871,130.7107,130.8128,67025.0
2018-07-25 15:30:00,140.94,141.7,140.84,141.58,336517.0,130.8128,131.5182,130.72,131.4068,336517.0
2018-07-26 09:30:00,142.13,142.71,141.99,142.56,30702.0,131.9173,132.4556,131.7874,132.3164,30702.0
2018-07-26 10:00:00,142.56,143.02,142.21,142.26,39879.0,132.3164,132.7433,131.9915,132.038,39879.0
2018-07-26 10:30:00,142.29,142.78,142.25,142.6,36266.0,132.0658,132.5206,132.0287,132.3535,36266.0
2018-07-26 11:00:00,142.6,142.82,142.49,142.82,27626.0,132.3535,132.5577,132.2514,132.5577,27626.0
2018-07-26 11:30:00,142.81,142.97,142.54,142.67,42456.0,132.5484,132.6969,132.2978,132.4185,42456.0
2018-07-26 12:00:00,142.67,142.83,142.45,142.46,45090.0,132.4185,132.567,132.2143,132.2236,45090.0
2018-07-26 12:30:00,142.47,142.72,142.46,142.67,21644.0,132.2329,132.4649,132.2236,132.4185,21644.0
2018-07-26 13:00:00,142.65,143.11,142.62,143.11,45226.0,132.3999,132.8269,132.3721,132.8269,45226.0
2018-07-26 13:30:00,143.07,143.12,142.88,142.97,40109.0,132.7898,132.8362,132.6134,132.6969,40109.0
2018-07-26 14:00:00,142.95,143.02,142.86,142.9,36880.0,132.6784,132.7433,132.5948,132.632,36880.0
2018-07-26 14:30:00,142.92,142.96,142.8,142.83,47079.0,132.6505,132.6877,132.5392,132.567,47079.0
2018-07-26 15:00:00,142.83,142.83,142.43,142.46,59811.0,132.567,132.567,132.1957,132.2236,59811.0
2018-07-26 15:30:00,142.47,142.8,142.46,142.69,154727.0,132.2329,132.5392,132.2236,132.4371,154727.0
2018-07-27 09:30:00,142.72,143.05,141.68,141.69,58268.0,132.4649,132.7712,131.4996,131.5089,58268.0
2018-07-27 10:00:00,141.76,141.91,141.1,141.16,64792.0,131.5739,131.7131,130.9613,131.017,64792.0
2018-07-27 10:30:00,141.15,141.79,140.97,141.41,80198.0,131.0077,131.6017,130.8406,131.249,80198.0
2018-07-27 11:00:00,141.41,141.64,141.35,141.46,32363.0,131.249,131.4625,131.1933,131.2954,32363.0
2018-07-27 11:30:00,141.45,141.67,141.4,141.4,30486.0,131.2862,131.4903,131.2397,131.2397,30486.0
2018-07-27 12:00:00,141.42,141.42,141.1,141.17,30296.0,131.2583,131.2583,130.9613,131.0263,30296.0
2018-07-27 12:30:00,141.18,141.18,140.59,140.59,46587.0,131.0356,131.0356,130.4879,130.4879,46587.0
2018-07-27 13:00:00,140.56,140.93,140.33,140.93,43475.0,130.4601,130.8035,130.2466,130.8035,43475.0
2018-07-27 13:30:00,140.9,141.12,140.81,141.08,21161.0,130.7757,130.9799,130.6921,130.9427,21161.0
2018-07-27 14:00:00,141.08,141.12,140.87,140.98,52073.0,130.9427,130.9799,130.7478,130.8499,52073.0
2018-07-27 14:30:00,140.97,141.14,140.89,141.1,30531.0,130.8406,130.9984,130.7664,130.9613,30531.0
2018-07-27 15:00:00,141.09,141.23,141.03,141.05,41048.0,130.952,131.082,130.8963,130.9149,41048.0
2018-07-27 15:30:00,141.04,141.08,140.85,140.95,164343.0,130.9056,130.9427,130.7293,130.8221,164343.0
2018-07-30 09:30:00,140.87,142.4,140.53,142.4,77714.0,130.7478,132.1679,130.4323,132.1679,77714.0
2018-07-30 10:00:00,142.41,142.49,141.87,142.4,66802.0,132.1772,132.2514,131.676,132.1679,66802.0
2018-07-30 10:30:00,142.34,142.54,141.87,142.06,90149.0,132.1122,132.2978,131.676,131.8523,90149.0
2018-07-30 11:00:00,142.08,142.11,141.71,141.83,40783.0,131.8709,131.8987,131.5275,131.6388,40783.0
2018-07-30 11:30:00,141.86,142.0,141.49,141.53,117895.0,131.6667,131.7966,131.3233,131.3604,117895.0
2018-07-30 12:00:00,141.52,141.63,141.21,141.32,53717.0,131.3511,131.4532,131.0634,131.1655,53717.0
2018-07-30 12:30:00,141.4,141.62,141.17,141.17,49805.0,131.2397,131.4439,131.0263,131.0263,49805.0
2018-07-30 13:00:00,141.18,141.48,141.07,141.48,49389.0,131.0356,131.314,130.9335,131.314,49389.0
2018-07-30 13:30:00,141.5,141.65,141.45,141.6,65411.0,131.3326,131.4718,131.2862,131.4254,65411.0
2018-07-30 14:00:00,141.61,141.62,141.35,141.41,86837.0,131.4347,131.4439,131.1933,131.249,86837.0
2018-07-30 14:30:00,141.41,141.45,140.88,140.89,70824.0,131.249,131.2862,130.7571,130.7664,70824.0
2018-07-30 15:00:00,140.91,141.11,140.8,140.84,70416.0,130.785,130.9706,130.6829,130.72,70416.0
2018-07-30 15:30:00,140.83,141.01,140.58,140.81,228870.0,130.7107,130.8778,130.4787,130.6921,228870.0
2018-07-31 09:30:00,140.58,142.85,139.51,139.68,162812.0,130.4787,132.5856,129.4856,129.6433,162812.0
2018-07-31 10:00:00,139.79,141.76,139.53,141.62,90181.0,129.7454,131.5739,129.5041,131.4439,90181.0
2018-07-31 10:30:00,141.62,141.71,140.4,140.4,66849.0,131.4439,131.5275,130.3116,130.3116,66849.0
2018-07-31 11:00:00,140.41,140.74,140.02,140.42,41682.0,130.3209,130.6272,129.9589,130.3302,41682.0
2018-07-31 11:30:00,140.46,140.68,139.92,140.03,58333.0,130.3673,130.5715,129.8661,129.9682,58333.0
2018-07-31 12:00:00,140.01,140.15,139.7,140.12,50931.0,129.9496,130.0796,129.6619,130.0517,50931.0
2018-07-31 12:30:00,140.12,140.39,139.96,140.0,45921.0,130.0517,130.3023,129.9032,129.9403,45921.0
2018-07-31 13:00:00,139.99,141.23,139.89,141.06,74455.0,129.9311,131.082,129.8382,130.9242,74455.0
2018-07-31 13:30:00,141.09,141.26,140.33,140.36,93063.0,130.952,131.1098,130.2466,130.2745,93063.0
2018-07-31 14:00:00,140.36,140.63,139.57,139.61,80336.0,130.2745,130.5251,129.5412,129.5784,80336.0
2018-07-31 14:30:00,139.63,140.02,139.52,139.83,75833.0,129.5969,129.9589,129.4948,129.7826,75833.0
2018-07-31 15:00:00,139.81,140.49,139.67,140.41,131282.0,129.764,130.3951,129.6341,130.3209,131282.0
2018-07-31 15:30:00,140.4,141.03,140.4,140.7,392479.0,130.3116,130.8963,130.3116,130.59,392479.0
2018-08-01 09:30:00,141.4,143.6,141.25,143.29,186648.0,131.2397,133.2817,131.1005,132.9939,186648.0
2018-08-01 10:00:00,143.29,143.87,143.2,143.52,113304.0,132.9939,133.5323,132.9104,133.2074,113304.0
2018-08-01 10:30:00,143.54,144.45,143.52,144.3,105971.0,133.226,134.0706,133.2074,133.9314,105971.0
2018-08-01 11:00:00,144.31,144.49,144.02,144.31,129182.0,133.9407,134.1077,133.6715,133.9407,129182.0
2018-08-01 11:30:00,144.27,144.55,144.07,144.33,98915.0,133.9035,134.1634,133.7179,133.9592,98915.0
2018-08-01 12:00:00,144.32,144.61,144.16,144.38,70628.0,133.9499,134.2191,133.8014,134.0056,70628.0
2018-08-01 12:30:00,144.4,144.53,144.16,144.52,95336.0,134.0242,134.1448,133.8014,134.1356,95336.0
2018-08-01 13:00:00,144.52,144.84,144.51,144.75,64167.0,134.1356,134.4326,134.1263,134.349,64167.0
2018-08-01 13:30:00,144.74,144.74,144.33,144.5,71456.0,134.3398,134.3398,133.9592,134.117,71456.0
2018-08-01 14:00:00,144.55,145.26,144.48,145.2,110335.0,134.1634,134.8224,134.0984,134.7667,110335.0
2018-08-01 14:30:00,145.17,145.28,144.87,144.95,84081.0,134.7389,134.841,134.4604,134.5347,84081.0
2018-08-01 15:00:00,144.95,144.96,144.58,144.89,130171.0,134.5347,134.5439,134.1912,134.479,130171.0
2018-08-01 15:30:00,144.9,144.91,144.6,144.69,299734.0,134.4883,134.4975,134.2098,134.2933,299734.0
2018-08-02 09:30:00,144.31,145.75,143.77,145.72,107053.0,133.9407,135.2772,133.4395,135.2493,107053.0
2018-08-02 10:00:00,145.71,146.62,145.06,145.87,141249.0,135.2401,136.0847,134.6368,135.3886,141249.0
2018-08-02 10:30:00,145.87,146.1,145.4,145.56,97886.0,135.3886,135.602,134.9523,135.1008,97886.0
2018-08-02 11:00:00,145.58,145.82,145.44,145.49,79536.0,135.1194,135.3421,134.9895,135.0359,79536.0
2018-08-02 11:30:00,145.48,145.73,145.17,145.72,72159.0,135.0266,135.2586,134.7389,135.2493,72159.0
2018-08-02 12:00:00,145.74,146.03,145.65,146.03,50692.0,135.2679,135.5371,135.1844,135.5371,50692.0
2018-08-02 12:30:00,146.03,146.75,145.92,146.56,76408.0,135.5371,136.2053,135.435,136.029,76408.0
2018-08-02 13:00:00,146.57,146.86,146.43,146.86,57159.0,136.0383,136.3074,135.9083,136.3074,57159.0
2018-08-02 13:30:00,146.85,147.16,146.68,146.68,112151.0,136.2981,136.5859,136.1404,136.1404,112151.0
2018-08-02 14:00:00,146.69,146.8,146.53,146.74,91734.0,136.1496,136.2517,136.0011,136.196,91734.0
2018-08-02 14:30:00,146.76,146.76,146.25,146.55,95038.0,136.2146,136.2146,135.7413,136.0197,95038.0
2018-08-02 15:00:00,146.56,146.57,146.23,146.24,183367.0,136.029,136.0383,135.7227,135.732,183367.0
2018-08-02 15:30:00,146.23,146.62,146.2,146.36,470656.0,135.7227,136.0847,135.6948,135.8433,470656.0
2018-08-03 09:30:00,146.8,146.97,146.54,146.77,54957.0,136.2517,136.4095,136.0104,136.2239,54957.0
2018-08-03 10:00:00,146.7,146.71,146.43,146.58,46708.0,136.1589,136.1682,135.9083,136.0475,46708.0
2018-08-03 10:30:00,146.59,146.63,146.35,146.41,36403.0,136.0568,136.0939,135.8341,135.8898,36403.0
2018-08-03 11:00:00,146.42,146.61,146.31,146.47,57532.0,135.899,136.0754,135.7969,135.9454,57532.0
2018-08-03 11:30:00,146.47,146.64,146.32,146.34,46976.0,135.9454,136.1032,135.8062,135.8248,46976.0
2018-08-03 12:00:00,146.35,146.54,146.33,146.51,49178.0,135.8341,136.0104,135.8155,135.9826,49178.0
2018-08-03 12:30:00,146.5,146.63,146.49,146.53,35858.0,135.9733,136.0939,135.964,136.0011,35858.0
2018-08-03 13:00:00,146.53,146.66,146.53,146.6,37546.0,136.0011,136.1218,136.0011,136.0661,37546.0
2018-08-03 13:30:00,146.61,146.62,146.37,146.59,60068.0,136.0754,136.0847,135.8526,136.0568,60068.0
2018-08-03 14:00:00,146.59,146.67,146.49,146.58,60196.0,136.0568,136.1311,135.964,136.0475,60196.0
2018-08-03 14:30:00,146.59,146.92,146.59,146.92,33706.0,136.0568,136.3631,136.0568,136.3631,33706.0
2018-08-03 15:00:00,146.93,147.09,146.88,146.93,61693.0,136.3724,136.5209,136.326,136.3724,61693.0
2018-08-03 15:30:00,146.94,147.2,146.9,147.13,158161.0,136.3817,136.623,136.3445,136.558,158161.0
2018-08-06 09:30:00,146.55,148.16,146.5,147.81,82037.0,136.0197,137.514,135.9733,137.1892,82037.0
2018-08-06 10:00:00,147.72,147.96,147.43,147.73,39038.0,137.1056,137.3284,136.8365,137.1149,39038.0
2018-08-06 10:30:00,147.72,148.19,147.72,147.89,47237.0,137.1056,137.5419,137.1056,137.2634,47237.0
2018-08-06 11:00:00,147.89,148.49,147.89,148.48,45893.0,137.2634,137.8203,137.2634,137.811,45893.0
2018-08-06 11:30:00,148.48,148.76,148.33,148.62,44865.0,137.811,138.0709,137.6718,137.941,44865.0
2018-08-06 12:00:00,148.63,148.79,148.59,148.69,38275.0,137.9502,138.0987,137.9131,138.0059,38275.0
2018-08-06 12:30:00,148.66,148.77,148.59,148.59,32807.0,137.9781,138.0802,137.9131,137.9131,32807.0
2018-08-06 13:00:00,148.57,148.68,148.46,148.53,34042.0,137.8945,137.9966,137.7925,137.8574,34042.0
2018-08-06 13:30:00,148.55,148.57,148.4,148.45,61484.0,137.876,137.8945,137.7368,137.7832,61484.0
2018-08-06 14:00:00,148.44,148.44,148.21,148.25,63303.0,137.7739,137.7739,137.5604,137.5975,63303.0
2018-08-06 14:30:00,148.25,148.31,148.18,148.24,47233.0,137.5975,137.6532,137.5326,137.5883,47233.0
2018-08-06 15:00:00,148.24,148.27,148.08,148.15,62954.0,137.5883,137.6161,137.4398,137.5047,62954.0
2018-08-06 15:30:00,148.15,148.25,147.93,148.16,190318.0,137.5047,137.5975,137.3005,137.514,190318.0
2018-08-07 09:30:00,148.16,148.4,147.67,148.11,88659.0,137.514,137.7368,137.0592,137.4676,88659.0
2018-08-07 10:00:00,148.16,148.41,148.11,148.36,46998.0,137.514,137.746,137.4676,137.6996,46998.0
2018-08-07 10:30:00,148.38,148.69,148.31,148.6,38834.0,137.7182,138.0059,137.6532,137.9224,38834.0
2018-08-07 11:00:00,148.6,149.2,148.59,149.09,91107.0,137.9224,138.4793,137.9131,138.3772,91107.0
2018-08-07 11:30:00,149.07,149.31,148.97,149.09,66578.0,138.3586,138.5814,138.2658,138.3772,66578.0
2018-08-07 12:00:00,149.08,149.16,149.06,149.11,26435.0,138.3679,138.4422,138.3493,138.3957,26435.0
2018-08-07 12:30:00,149.12,149.3,149.04,149.06,62363.0,138.405,138.5721,138.3308,138.3493,62363.0
2018-08-07 13:00:00,149.07,149.17,148.9,148.9,38586.0,138.3586,138.4514,138.2008,138.2008,38586.0
2018-08-07 13:30:00,148.91,149.04,148.81,148.99,35013.0,138.2101,138.3308,138.1173,138.2844,35013.0
2018-08-07 14:00:00,149.01,149.15,148.98,149.09,37180.0,138.3029,138.4329,138.2751,138.3772,37180.0
2018-08-07 14:30:00,149.08,149.08,148.93,149.02,31045.0,138.3679,138.3679,138.2287,138.3122,31045.0
2018-08-07 15:00:00,149.02,149.09,148.94,149.04,59583.0,138.3122,138.3772,138.238,138.3308,59583.0
2018-08-07 15:30:00,149.04,149.08,148.85,148.95,145932.0,138.3308,138.3679,138.1544,138.2472,145932.0
2018-08-08 09:30:00,148.9,149.21,148.16,148.22,68704.0,138.2008,138.4886,137.514,137.5697,68704.0
2018-08-08 10:00:00,148.21,148.32,147.93,148.12,41001.0,137.5604,137.6625,137.3005,137.4769,41001.0
2018-08-08 10:30:00,148.09,148.34,147.73,148.34,52505.0,137.449,137.6811,137.1149,137.6811,52505.0
2018-08-08 11:00:00,148.34,149.08,148.31,148.95,60277.0,137.6811,138.3679,137.6532,138.2472,60277.0
2018-08-08 11:30:00,148.92,148.96,148.69,148.91,35423.0,138.2194,138.2565,138.0059,138.2101,35423.0
2018-08-08 12:00:00,148.91,149.17,148.76,148.84,36623.0,138.2101,138.4514,138.0709,138.1451,36623.0
2018-08-08 12:30:00,148.82,148.97,148.72,148.74,55117.0,138.1266,138.2658,138.0338,138.0523,55117.0
2018-08-08 13:00:00,148.71,149.0,148.61,148.85,44136.0,138.0245,138.2937,137.9317,138.1544,44136.0
2018-08-08 13:30:00,148.88,148.93,148.75,148.88,24941.0,138.1823,138.2287,138.0616,138.1823,24941.0
2018-08-08 14:00:00,148.88,148.95,148.74,148.77,34422.0,138.1823,138.2472,138.0523,138.0802,34422.0
2018-08-08 14:30:00,148.77,148.96,148.76,148.91,69700.0,138.0802,138.2565,138.0709,138.2101,69700.0
2018-08-08 15:00:00,148.9,148.92,148.67,148.72,41285.0,138.2008,138.2194,137.9874,138.0338,41285.0
2018-08-08 15:30:00,148.7,148.75,148.37,148.41,112279.0,138.0152,138.0616,137.7089,137.746,112279.0
2018-08-09 09:30:00,148.86,148.96,148.3,148.52,34497.0,138.1637,138.2565,137.644,137.8481,34497.0
2018-08-09 10:00:00,148.5,148.54,148.23,148.25,35847.0,137.8296,137.8667,137.579,137.5975,35847.0
2018-08-09 10:30:00,148.24,148.41,148.07,148.24,28113.0,137.5883,137.746,137.4305,137.5883,28113.0
2018-08-09 11:00:00,148.27,148.75,148.27,148.63,25602.0,137.6161,138.0616,137.6161,137.9502,25602.0
2018-08-09 11:30:00,148.67,148.67,148.29,148.47,21137.0,137.9874,137.9874,137.6347,137.8017,21137.0
2018-08-09 12:00:00,148.45,148.47,148.32,148.32,15150.0,137.7832,137.8017,137.6625,137.6625,15150.0
2018-08-09 12:30:00,148.32,148.54,148.31,148.46,20433.0,137.6625,137.8667,137.6532,137.7925,20433.0
2018-08-09 13:00:00,148.5,148.5,148.36,148.47,21116.0,137.8296,137.8296,137.6996,137.8017,21116.0
2018-08-09 13:30:00,148.46,148.49,148.26,148.3,22258.0,137.7925,137.8203,137.6068,137.644,22258.0
2018-08-09 14:00:00,148.3,148.43,147.92,147.97,44397.0,137.644,137.7646,137.2913,137.3377,44397.0
2018-08-09 14:30:00,147.99,148.26,147.95,148.04,66389.0,137.3562,137.6068,137.3191,137.4026,66389.0
2018-08-09 15:00:00,148.03,148.07,147.8,147.82,37583.0,137.3934,137.4305,137.1799,137.1984,37583.0
2018-08-09 15:30:00,147.82,147.86,147.68,147.82,111181.0,137.1984,137.2356,137.0685,137.1984,111181.0
2018-08-10 09:30:00,147.44,147.66,146.86,147.21,23120.0,136.8457,137.0499,136.3074,136.6323,23120.0
2018-08-10 10:00:00,147.16,147.37,146.95,147.06,27166.0,136.5859,136.7808,136.391,136.493,27166.0
2018-08-10 10:30:00,146.99,147.17,146.97,147.11,28303.0,136.4281,136.5951,136.4095,136.5395,28303.0
2018-08-10 11:00:00,147.14,147.46,147.05,147.39,39354.0,136.5673,136.8643,136.4838,136.7993,39354.0
2018-08-10 11:30:00,147.46,147.58,147.4,147.46,30963.0,136.8643,136.9757,136.8086,136.8643,30963.0
2018-08-10 12:00:00,147.41,147.45,147.27,147.4,32266.0,136.8179,136.855,136.688,136.8086,32266.0
2018-08-10 12:30:00,147.38,147.39,147.19,147.25,21339.0,136.7901,136.7993,136.6137,136.6694,21339.0
2018-08-10 13:00:00,147.26,147.36,147.14,147.33,19833.0,136.6787,136.7715,136.5673,136.7436,19833.0
2018-08-10 13:30:00,147.33,147.34,147.07,147.12,58127.0,136.7436,136.7529,136.5023,136.5487,58127.0
2018-08-10 14:00:00,147.13,147.18,146.89,146.89,68787.0,136.558,136.6044,136.3353,136.3353,68787.0
2018-08-10 14:30:00,146.89,147.15,146.89,147.03,27159.0,136.3353,136.5766,136.3353,136.4652,27159.0
2018-08-10 15:00:00,147.01,147.14,146.78,146.97,118153.0,136.4466,136.5673,136.2332,136.4095,118153.0
2018-08-10 15:30:00,146.99,146.99,146.71,146.88,80812.0,136.4281,136.4281,136.1682,136.326,80812.0
2018-08-13 09:30:00,146.9,148.05,146.9,147.91,40132.0,136.3445,137.4119,136.3445,137.282,40132.0
2018-08-13 10:00:00,147.91,147.91,147.45,147.46,23961.0,137.282,137.282,136.855,136.8643,23961.0
2018-08-13 10:30:00,147.46,147.63,147.28,147.38,28253.0,136.8643,137.0221,136.6972,136.7901,28253.0
2018-08-13 11:00:00,147.37,147.43,147.03,147.09,48313.0,136.7808,136.8365,136.4652,136.5209,48313.0
2018-08-13 11:30:00,147.08,147.08,146.87,146.88,34526.0,136.5116,136.5116,136.3167,136.326,34526.0
2018-08-13 12:00:00,146.79,146.83,146.21,146.26,21972.0,136.2425,136.2796,135.7041,135.7505,21972.0
2018-08-13 12:30:00,146.27,146.34,145.85,145.86,33502.0,135.7598,135.8248,135.37,135.3793,33502.0
2018-08-13 13:00:00,145.84,146.07,145.69,146.07,20430.0,135.3607,135.5742,135.2215,135.5742,20430.0
2018-08-13 13:30:00,146.08,146.19,145.87,146.06,16210.0,135.5835,135.6856,135.3886,135.5649,16210.0
2018-08-13 14:00:00,146.01,146.4,146.01,146.37,22504.0,135.5185,135.8805,135.5185,135.8526,22504.0
2018-08-13 14:30:00,146.4,146.45,146.14,146.23,24144.0,135.8805,135.9269,135.6392,135.7227,24144.0
2018-08-13 15:00:00,146.2,146.24,146.02,146.05,27748.0,135.6948,135.732,135.5278,135.5556,27748.0
2018-08-13 15:30:00,146.06,146.24,145.92,145.96,109380.0,135.5649,135.732,135.435,135.4721,109380.0
2018-08-14 09:30:00,146.1,146.71,146.07,146.34,46464.0,135.602,136.1682,135.5742,135.8248,46464.0
2018-08-14 10:00:00,146.36,146.64,145.93,146.45,44661.0,135.8433,136.1032,135.4442,135.9269,44661.0
2018-08-14 10:30:00,146.47,147.25,146.36,147.11,66369.0,135.9454,136.6694,135.8433,136.5395,66369.0
2018-08-14 11:00:00,147.14,147.57,147.05,147.19,44161.0,136.5673,136.9664,136.4838,136.6137,44161.0
2018-08-14 11:30:00,147.22,147.31,147.09,147.09,34523.0,136.6416,136.7251,136.5209,136.5209,34523.0
2018-08-14 12:00:00,147.08,147.33,147.08,147.1,17476.0,136.5116,136.7436,136.5116,136.5302,17476.0
2018-08-14 12:30:00,147.1,147.12,146.74,146.74,13674.0,136.5302,136.5487,136.196,136.196,13674.0
2018-08-14 13:00:00,146.77,146.96,146.76,146.95,20721.0,136.2239,136.4002,136.2146,136.391,20721.0
2018-08-14 13:30:00,146.95,146.97,146.76,146.95,23526.0,136.391,136.4095,136.2146,136.391,23526.0
2018-08-14 14:00:00,146.98,147.2,146.87,146.92,30102.0,136.4188,136.623,136.3167,136.3631,30102.0
2018-08-14 14:30:00,146.93,146.99,146.77,146.83,24553.0,136.3724,136.4281,136.2239,136.2796,24553.0
2018-08-14 15:00:00,146.84,146.97,146.83,146.83,28466.0,136.2889,136.4095,136.2796,136.2796,28466.0
2018-08-14 15:30:00,146.84,147.1,146.71,147.04,134245.0,136.2889,136.5302,136.1682,136.4745,134245.0
2018-08-15 09:30:00,146.61,146.9,145.96,146.22,27494.0,136.0754,136.3445,135.4721,135.7134,27494.0
2018-08-15 10:00:00,146.22,146.22,145.34,145.41,24782.0,135.7134,135.7134,134.8966,134.9616,24782.0
2018-08-15 10:30:00,145.34,145.59,145.0,145.19,33169.0,134.8966,135.1287,134.5811,134.7574,33169.0
2018-08-15 11:00:00,145.21,145.96,145.14,145.83,33218.0,134.776,135.4721,134.711,135.3514,33218.0
2018-08-15 11:30:00,145.84,145.88,145.37,145.38,32270.0,135.3607,135.3978,134.9245,134.9338,32270.0
2018-08-15 12:00:00,145.38,145.57,145.3,145.55,28976.0,134.9338,135.1101,134.8595,135.0916,28976.0
2018-08-15 12:30:00,145.55,145.97,145.55,145.88,15471.0,135.0916,135.4814,135.0916,135.3978,15471.0
2018-08-15 13:00:00,145.88,145.98,145.69,145.72,18078.0,135.3978,135.4907,135.2215,135.2493,18078.0
2018-08-15 13:30:00,145.72,145.77,145.51,145.59,47255.0,135.2493,135.2957,135.0544,135.1287,47255.0
2018-08-15 14:00:00,145.65,145.74,145.22,145.26,31372.0,135.1844,135.2679,134.7853,134.8224,31372.0
2018-08-15 14:30:00,145.23,145.42,145.14,145.37,36569.0,134.7945,134.9709,134.711,134.9245,36569.0
2018-08-15 15:00:00,145.38,146.01,145.35,145.95,60306.0,134.9338,135.5185,134.9059,135.4628,60306.0
2018-08-15 15:30:00,146.02,146.38,146.01,146.08,97920.0,135.5278,135.8619,135.5185,135.5835,97920.0
2018-08-16 09:30:00,146.53,146.99,146.16,146.41,32148.0,136.0011,136.4281,135.6577,135.8898,32148.0
2018-08-16 10:00:00,146.49,146.6,146.15,146.43,12027.0,135.964,136.0661,135.6484,135.9083,12027.0
2018-08-16 10:30:00,146.49,146.99,146.49,146.99,35051.0,135.964,136.4281,135.964,136.4281,35051.0
2018-08-16 11:00:00,146.99,147.26,146.95,147.19,18070.0,136.4281,136.6787,136.391,136.6137,18070.0
2018-08-16 11:30:00,147.17,147.17,146.86,147.0,21122.0,136.5951,136.5951,136.3074,136.4374,21122.0
2018-08-16 12:00:00,146.97,147.01,146.74,146.74,28909.0,136.4095,136.4466,136.196,136.196,28909.0
2018-08-16 12:30:00,146.72,146.91,146.67,146.88,15384.0,136.1775,136.3538,136.1311,136.326,15384.0
2018-08-16 13:00:00,146.89,147.0,146.89,146.97,19212.0,136.3353,136.4374,136.3353,136.4095,19212.0
2018-08-16 13:30:00,146.94,147.0,146.8,146.9,19371.0,136.3817,136.4374,136.2517,136.3445,19371.0
2018-08-16 14:00:00,146.86,146.95,146.75,146.75,14463.0,136.3074,136.391,136.2053,136.2053,14463.0
2018-08-16 14:30:00,146.74,146.94,146.68,146.88,17241.0,136.196,136.3817,136.1404,136.326,17241.0
2018-08-16 15:00:00,146.88,146.93,146.74,146.79,34601.0,136.326,136.3724,136.196,136.2425,34601.0
2018-08-16 15:30:00,146.77,146.77,146.44,146.71,115052.0,136.2239,136.2239,135.9176,136.1682,115052.0
2018-08-17 09:30:00,146.86,147.26,146.66,146.83,42166.0,136.3074,136.6787,136.1218,136.2796,42166.0
2018-08-17 10:00:00,146.88,147.04,146.4,146.4,18595.0,136.326,136.4745,135.8805,135.8805,18595.0
2018-08-17 10:30:00,146.42,147.05,146.42,146.95,27460.0,135.899,136.4838,135.899,136.391,27460.0
2018-08-17 11:00:00,146.94,147.09,146.83,146.93,22602.0,136.3817,136.5209,136.2796,136.3724,22602.0
2018-08-17 11:30:00,146.93,147.11,146.91,147.1,20305.0,136.3724,136.5395,136.3538,136.5302,20305.0
2018-08-17 12:00:00,147.08,147.1,146.95,146.98,13782.0,136.5116,136.5302,136.391,136.4188,13782.0
2018-08-17 12:30:00,146.98,147.03,146.8,146.94,35666.0,136.4188,136.4652,136.2517,136.3817,35666.0
2018-08-17 13:00:00,146.94,147.11,146.89,146.98,13802.0,136.3817,136.5395,136.3353,136.4188,13802.0
2018-08-17 13:30:00,146.98,147.03,146.89,146.97,14688.0,136.4188,136.4652,136.3353,136.4095,14688.0
2018-08-17 14:00:00,146.97,147.42,146.95,147.36,18826.0,136.4095,136.8272,136.391,136.7715,18826.0
2018-08-17 14:30:00,147.38,147.44,147.2,147.39,15767.0,136.7901,136.8457,136.623,136.7993,15767.0
2018-08-17 15:00:00,147.37,147.37,147.14,147.17,27499.0,136.7808,136.7808,136.5673,136.5951,27499.0
2018-08-17 15:30:00,147.14,147.32,147.1,147.27,107375.0,136.5673,136.7344,136.5302,136.688,107375.0
2018-08-20 09:30:00,147.87,148.26,147.64,147.98,22626.0,137.2448,137.6068,137.0314,137.3469,22626.0
2018-08-20 10:00:00,147.99,148.2,147.89,148.15,17275.0,137.3562,137.5511,137.2634,137.5047,17275.0
2018-08-20 10:30:00,148.17,148.35,147.88,148.02,18532.0,137.5233,137.6904,137.2541,137.3841,18532.0
2018-08-20 11:00:00,148.02,148.26,147.98,148.15,19076.0,137.3841,137.6068,137.3469,137.5047,19076.0
2018-08-20 11:30:00,148.18,148.3,148.06,148.29,16057.0,137.5326,137.644,137.4212,137.6347,16057.0
2018-08-20 12:00:00,148.24,148.43,148.23,148.26,14994.0,137.5883,137.7646,137.579,137.6068,14994.0
2018-08-20 12:30:00,148.26,148.46,148.25,148.45,20587.0,137.6068,137.7925,137.5975,137.7832,20587.0
2018-08-20 13:00:00,148.44,148.48,148.34,148.42,16226.0,137.7739,137.811,137.6811,137.7553,16226.0
2018-08-20 13:30:00,148.44,148.47,148.37,148.37,18471.0,137.7739,137.8017,137.7089,137.7089,18471.0
2018-08-20 14:00:00,148.36,148.55,148.36,148.48,22797.0,137.6996,137.876,137.6996,137.811,22797.0
2018-08-20 14:30:00,148.48,148.48,148.35,148.42,16262.0,137.811,137.811,137.6904,137.7553,16262.0
2018-08-20 15:00:00,148.42,148.46,148.35,148.37,23204.0,137.7553,137.7925,137.6904,137.7089,23204.0
2018-08-20 15:30:00,148.35,148.57,148.23,148.29,69462.0,137.6904,137.8945,137.579,137.6347,69462.0
2018-08-21 09:30:00,148.68,148.8,148.28,148.64,26947.0,137.9966,138.108,137.6254,137.9595,26947.0
2018-08-21 10:00:00,148.61,148.73,148.04,148.16,24968.0,137.9317,138.0431,137.4026,137.514,24968.0
2018-08-21 10:30:00,148.17,148.26,147.84,147.93,44762.0,137.5233,137.6068,137.217,137.3005,44762.0
2018-08-21 11:00:00,147.94,147.97,147.65,147.82,21122.0,137.3098,137.3377,137.0407,137.1984,21122.0
2018-08-21 11:30:00,147.86,147.99,147.85,147.95,15626.0,137.2356,137.3562,137.2263,137.3191,15626.0
2018-08-21 12:00:00,147.96,148.2,147.94,148.19,13249.0,137.3284,137.5511,137.3098,137.5419,13249.0
2018-08-21 12:30:00,148.18,148.44,148.18,148.42,12549.0,137.5326,137.7739,137.5326,137.7553,12549.0
2018-08-21 13:00:00,148.45,148.46,148.33,148.4,8627.0,137.7832,137.7925,137.6718,137.7368,8627.0
2018-08-21 13:30:00,148.39,148.44,148.28,148.37,15070.0,137.7275,137.7739,137.6254,137.7089,15070.0
2018-08-21 14:00:00,148.37,148.37,148.26,148.28,14742.0,137.7089,137.7089,137.6068,137.6254,14742.0
2018-08-21 14:30:00,148.28,148.36,148.15,148.35,20660.0,137.6254,137.6996,137.5047,137.6904,20660.0
2018-08-21 15:00:00,148.37,148.37,148.18,148.23,27261.0,137.7089,137.7089,137.5326,137.579,27261.0
2018-08-21 15:30:00,148.21,148.21,147.93,148.09,57869.0,137.5604,137.5604,137.3005,137.449,57869.0
2018-08-22 09:30:00,148.02,148.06,147.45,147.63,22170.0,137.3841,137.4212,136.855,137.0221,22170.0
2018-08-22 10:00:00,147.63,147.68,147.5,147.58,19113.0,137.0221,137.0685,136.9014,136.9757,19113.0
2018-08-22 10:30:00,147.53,147.88,147.52,147.83,20745.0,136.9293,137.2541,136.92,137.2077,20745.0
2018-08-22 11:00:00,147.79,147.98,147.76,147.87,17843.0,137.1706,137.3469,137.1428,137.2448,17843.0
2018-08-22 11:30:00,147.85,147.93,147.8,147.88,16794.0,137.2263,137.3005,137.1799,137.2541,16794.0
2018-08-22 12:00:00,147.87,147.93,147.7,147.77,13254.0,137.2448,137.3005,137.0871,137.152,13254.0
2018-08-22 12:30:00,147.74,147.74,147.62,147.73,9500.0,137.1242,137.1242,137.0128,137.1149,9500.0
2018-08-22 13:00:00,147.75,147.75,147.59,147.64,16817.0,137.1335,137.1335,136.985,137.0314,16817.0
2018-08-22 13:30:00,147.65,147.65,147.51,147.61,15229.0,137.0407,137.0407,136.9107,137.0035,15229.0
2018-08-22 14:00:00,147.65,147.77,147.42,147.53,18227.0,137.0407,137.152,136.8272,136.9293,18227.0
2018-08-22 14:30:00,147.57,147.58,147.41,147.44,14751.0,136.9664,136.9757,136.8179,136.8457,14751.0
2018-08-22 15:00:00,147.47,147.52,147.36,147.36,23922.0,136.8736,136.92,136.7715,136.7715,23922.0
2018-08-22 15:30:00,147.39,147.47,147.15,147.19,74087.0,136.7993,136.8736,136.5766,136.6137,74087.0
2018-08-23 09:30:00,147.0,147.0,146.45,146.69,18288.0,136.4374,136.4374,135.9269,136.1496,18288.0
2018-08-23 10:00:00,146.77,147.21,146.77,147.2,11647.0,136.2239,136.6323,136.2239,136.623,11647.0
2018-08-23 10:30:00,147.15,147.32,147.08,147.11,15903.0,136.5766,136.7344,136.5116,136.5395,15903.0
2018-08-23 11:00:00,147.09,147.14,146.92,147.11,16886.0,136.5209,136.5673,136.3631,136.5395,16886.0
2018-08-23 11:30:00,147.09,147.16,147.0,147.07,17316.0,136.5209,136.5859,136.4374,136.5023,17316.0
2018-08-23 12:00:00,147.08,147.2,147.0,147.15,12855.0,136.5116,136.623,136.4374,136.5766,12855.0
2018-08-23 12:30:00,147.14,147.15,146.9,146.91,11264.0,136.5673,136.5766,136.3445,136.3538,11264.0
2018-08-23 13:00:00,146.89,146.91,146.63,146.8,15424.0,136.3353,136.3538,136.0939,136.2517,15424.0
2018-08-23 13:30:00,146.81,146.81,146.62,146.75,14033.0,136.261,136.261,136.0847,136.2053,14033.0
2018-08-23 14:00:00,146.78,146.86,146.78,146.85,14956.0,136.2332,136.3074,136.2332,136.2981,14956.0
2018-08-23 14:30:00,146.86,147.06,146.82,147.05,23472.0,136.3074,136.493,136.2703,136.4838,23472.0
2018-08-23 15:00:00,147.06,147.27,147.06,147.15,25222.0,136.493,136.688,136.493,136.5766,25222.0
2018-08-23 15:30:00,147.16,147.19,146.85,147.15,102349.0,136.5859,136.6137,136.2981,136.5766,102349.0
2018-08-24 09:30:00,147.49,147.64,147.21,147.39,15795.0,136.8922,137.0314,136.6323,136.7993,15795.0
2018-08-24 10:00:00,147.43,147.99,147.43,147.97,21792.0,136.8365,137.3562,136.8365,137.3377,21792.0
2018-08-24 10:30:00,147.97,148.46,147.93,148.3,32684.0,137.3377,137.7925,137.3005,137.644,32684.0
2018-08-24 11:00:00,148.3,148.55,148.23,148.39,21928.0,137.644,137.876,137.579,137.7275,21928.0
2018-08-24 11:30:00,148.37,148.62,148.37,148.57,27716.0,137.7089,137.941,137.7089,137.8945,27716.0
2018-08-24 12:00:00,148.58,149.14,148.58,149.09,46415.0,137.9038,138.4236,137.9038,138.3772,46415.0
2018-08-24 12:30:00,149.11,149.2,148.8,148.87,54769.0,138.3957,138.4793,138.108,138.173,54769.0
2018-08-24 13:00:00,148.91,149.32,148.91,149.23,41682.0,138.2101,138.5907,138.2101,138.5071,41682.0
2018-08-24 13:30:00,149.23,149.23,148.93,149.1,39212.0,138.5071,138.5071,138.2287,138.3865,39212.0
2018-08-24 14:00:00,149.08,149.14,149.0,149.14,41989.0,138.3679,138.4236,138.2937,138.4236,41989.0
2018-08-24 14:30:00,149.13,149.13,149.03,149.11,26844.0,138.4143,138.4143,138.3215,138.3957,26844.0
2018-08-24 15:00:00,149.12,149.14,148.98,149.06,26214.0,138.405,138.4236,138.2751,138.3493,26214.0
2018-08-24 15:30:00,149.06,149.21,148.85,148.93,96119.0,138.3493,138.4886,138.1544,138.2287,96119.0
2018-08-27 09:30:00,149.1,149.74,149.1,149.54,41651.0,138.3865,138.9805,138.3865,138.7949,41651.0
2018-08-27 10:00:00,149.5,149.98,149.49,149.89,27195.0,138.7577,139.2032,138.7484,139.1197,27195.0
2018-08-27 10:30:00,149.84,149.84,149.66,149.7,22157.0,139.0733,139.0733,138.9062,138.9434,22157.0
2018-08-27 11:00:00,149.69,149.84,149.51,149.84,22830.0,138.9341,139.0733,138.767,139.0733,22830.0
2018-08-27 11:30:00,149.82,149.94,149.79,149.92,13386.0,139.0547,139.1661,139.0269,139.1475,13386.0
2018-08-27 12:00:00,149.91,149.91,149.78,149.79,13937.0,139.1383,139.1383,139.0176,139.0269,13937.0
2018-08-27 12:30:00,149.82,149.87,149.73,149.84,31884.0,139.0547,139.1011,138.9712,139.0733,31884.0
2018-08-27 13:00:00,149.85,149.87,149.63,149.67,51830.0,139.0826,139.1011,138.8784,138.9155,51830.0
2018-08-27 13:30:00,149.69,149.72,149.64,149.72,75288.0,138.9341,138.9619,138.8877,138.9619,75288.0
2018-08-27 14:00:00,149.73,149.79,149.68,149.79,27517.0,138.9712,139.0269,138.9248,139.0269,27517.0
2018-08-27 14:30:00,149.82,149.86,149.66,149.77,23869.0,139.0547,139.0919,138.9062,139.0083,23869.0
2018-08-27 15:00:00,149.77,149.77,149.63,149.7,50267.0,139.0083,139.0083,138.8784,138.9434,50267.0
2018-08-27 15:30:00,149.7,149.85,149.65,149.82,79804.0,138.9434,139.0826,138.8969,139.0547,79804.0
2018-08-28 09:30:00,150.0,150.95,149.79,150.31,74163.0,139.2218,140.1035,139.0269,139.5095,74163.0
2018-08-28 10:00:00,150.36,150.4,150.16,150.24,38416.0,139.5559,139.5931,139.3703,139.4446,38416.0
2018-08-28 10:30:00,150.28,150.35,150.0,150.21,40038.0,139.4817,139.5466,139.2218,139.4167,40038.0
2018-08-28 11:00:00,150.25,150.35,150.14,150.35,33987.0,139.4538,139.5466,139.3517,139.5466,33987.0
2018-08-28 11:30:00,150.32,150.35,149.83,149.83,34502.0,139.5188,139.5466,139.064,139.064,34502.0
2018-08-28 12:00:00,149.83,150.02,149.77,149.78,26959.0,139.064,139.2404,139.0083,139.0176,26959.0
2018-08-28 12:30:00,149.79,149.82,149.59,149.59,14720.0,139.0269,139.0547,138.8413,138.8413,14720.0
2018-08-28 13:00:00,149.6,149.62,149.33,149.33,24507.0,138.8505,138.8691,138.5999,138.5999,24507.0
2018-08-28 13:30:00,149.27,149.45,149.26,149.37,18117.0,138.5443,138.7113,138.535,138.6371,18117.0
2018-08-28 14:00:00,149.4,149.64,149.39,149.62,23569.0,138.6649,138.8877,138.6556,138.8691,23569.0
2018-08-28 14:30:00,149.63,149.68,149.6,149.63,15581.0,138.8784,138.9248,138.8505,138.8784,15581.0
2018-08-28 15:00:00,149.65,149.7,149.48,149.51,25247.0,138.8969,138.9434,138.7392,138.767,25247.0
2018-08-28 15:30:00,149.51,149.61,149.34,149.5,76168.0,138.767,138.8598,138.6092,138.7577,76168.0
2018-08-29 09:30:00,149.76,150.1,149.27,150.02,28927.0,138.999,139.3146,138.5443,139.2404,28927.0
2018-08-29 10:00:00,150.04,150.09,149.87,149.94,20092.0,139.2589,139.3053,139.1011,139.1661,20092.0
2018-08-29 10:30:00,149.94,150.01,149.78,150.01,19130.0,139.1661,139.2311,139.0176,139.2311,19130.0
2018-08-29 11:00:00,150.02,150.32,149.88,150.3,22314.0,139.2404,139.5188,139.1104,139.5002,22314.0
2018-08-29 11:30:00,150.33,150.55,150.29,150.55,13923.0,139.5281,139.7323,139.491,139.7323,13923.0
2018-08-29 12:00:00,150.52,150.55,150.35,150.45,17483.0,139.7044,139.7323,139.5466,139.6395,17483.0
2018-08-29 12:30:00,150.45,150.68,150.4,150.63,18865.0,139.6395,139.8529,139.5931,139.8065,18865.0
2018-08-29 13:00:00,150.64,150.78,150.64,150.71,21313.0,139.8158,139.9458,139.8158,139.8808,21313.0
2018-08-29 13:30:00,150.69,150.71,150.31,150.32,16189.0,139.8622,139.8808,139.5095,139.5188,16189.0
2018-08-29 14:00:00,150.3,150.46,150.3,150.4,18466.0,139.5002,139.6487,139.5002,139.5931,18466.0
2018-08-29 14:30:00,150.39,150.69,150.35,150.68,29376.0,139.5838,139.8622,139.5466,139.8529,29376.0
2018-08-29 15:00:00,150.69,150.88,150.65,150.86,40051.0,139.8622,140.0386,139.8251,140.02,40051.0
2018-08-29 15:30:00,150.86,151.01,150.86,150.87,125969.0,140.02,140.1592,140.02,140.0293,125969.0
2018-08-30 09:30:00,150.72,151.02,150.54,150.69,53512.0,139.8901,140.1685,139.723,139.8622,53512.0
2018-08-30 10:00:00,150.68,150.74,150.23,150.24,24282.0,139.8529,139.9086,139.4353,139.4446,24282.0
2018-08-30 10:30:00,150.3,150.56,150.11,150.45,32684.0,139.5002,139.7416,139.3239,139.6395,32684.0
2018-08-30 11:00:00,150.5,150.5,150.07,150.18,25281.0,139.6859,139.6859,139.2868,139.3889,25281.0
2018-08-30 11:30:00,150.19,150.29,150.13,150.17,27270.0,139.3981,139.491,139.3425,139.3796,27270.0
2018-08-30 12:00:00,150.18,150.3,150.18,150.21,13252.0,139.3889,139.5002,139.3889,139.4167,13252.0
2018-08-30 12:30:00,150.22,150.39,150.17,150.35,19906.0,139.426,139.5838,139.3796,139.5466,19906.0
2018-08-30 13:00:00,150.33,150.37,150.27,150.32,13080.0,139.5281,139.5652,139.4724,139.5188,13080.0
2018-08-30 13:30:00,150.31,150.57,150.31,150.38,18492.0,139.5095,139.7508,139.5095,139.5745,18492.0
2018-08-30 14:00:00,150.41,150.41,149.65,149.77,35905.0,139.6023,139.6023,138.8969,139.0083,35905.0
2018-08-30 14:30:00,149.77,150.09,149.77,149.91,24808.0,139.0083,139.3053,139.0083,139.1383,24808.0
2018-08-30 15:00:00,149.89,149.95,149.76,149.95,38895.0,139.1197,139.1754,138.999,139.1754,38895.0
2018-08-30 15:30:00,149.95,150.23,149.86,150.12,83633.0,139.1754,139.4353,139.0919,139.3332,83633.0
2018-08-31 09:30:00,149.84,150.19,149.57,150.18,22694.0,139.0733,139.3981,138.8227,139.3889,22694.0
2018-08-31 10:00:00,150.12,151.06,150.12,150.7,40457.0,139.3332,140.2056,139.3332,139.8715,40457.0
2018-08-31 10:30:00,150.74,150.97,150.7,150.73,29192.0,139.9086,140.1221,139.8715,139.8993,29192.0
2018-08-31 11:00:00,150.75,150.77,150.21,150.3,28849.0,139.9179,139.9365,139.4167,139.5002,28849.0
2018-08-31 11:30:00,150.3,150.54,150.21,150.28,21216.0,139.5002,139.723,139.4167,139.4817,21216.0
2018-08-31 12:00:00,150.25,150.25,149.94,149.98,25237.0,139.4538,139.4538,139.1661,139.2032,25237.0
2018-08-31 12:30:00,149.97,150.14,149.75,150.06,17810.0,139.194,139.3517,138.9898,139.2775,17810.0
2018-08-31 13:00:00,150.07,150.29,150.06,150.26,17233.0,139.2868,139.491,139.2775,139.4631,17233.0
2018-08-31 13:30:00,150.22,150.32,150.14,150.2,40469.0,139.426,139.5188,139.3517,139.4074,40469.0
2018-08-31 14:00:00,150.21,150.26,150.15,150.23,42285.0,139.4167,139.4631,139.361,139.4353,42285.0
2018-08-31 14:30:00,150.24,150.34,150.19,150.22,29753.0,139.4446,139.5374,139.3981,139.426,29753.0
2018-08-31 15:00:00,150.22,150.35,150.17,150.2,64576.0,139.426,139.5466,139.3796,139.4074,64576.0
2018-08-31 15:30:00,150.2,150.61,150.2,150.47,124426.0,139.4074,139.788,139.4074,139.658,124426.0
2018-09-04 09:30:00,150.61,151.34,150.36,150.62,58490.0,139.788,140.4655,139.5559,139.7972,58490.0
2018-09-04 10:00:00,150.63,150.85,150.51,150.72,48352.0,139.8065,140.0107,139.6952,139.8901,48352.0
2018-09-04 10:30:00,150.75,151.09,150.5,150.77,74441.0,139.9179,140.2335,139.6859,139.9365,74441.0
2018-09-04 11:00:00,150.75,150.86,150.64,150.75,66397.0,139.9179,140.02,139.8158,139.9179,66397.0
2018-09-04 11:30:00,150.77,150.86,150.69,150.78,48908.0,139.9365,140.02,139.8622,139.9458,48908.0
2018-09-04 12:00:00,150.78,150.78,150.2,150.46,67799.0,139.9458,139.9458,139.4074,139.6487,67799.0
2018-09-04 12:30:00,150.49,150.65,150.31,150.47,45108.0,139.6766,139.8251,139.5095,139.658,45108.0
2018-09-04 13:00:00,150.47,150.68,150.41,150.41,32786.0,139.658,139.8529,139.6023,139.6023,32786.0
2018-09-04 13:30:00,150.43,150.6,150.31,150.5,26740.0,139.6209,139.7787,139.5095,139.6859,26740.0
2018-09-04 14:00:00,150.52,150.67,150.48,150.61,40046.0,139.7044,139.8437,139.6673,139.788,40046.0
2018-09-04 14:30:00,150.6,150.74,150.56,150.7,38656.0,139.7787,139.9086,139.7416,139.8715,38656.0
2018-09-04 15:00:00,150.68,150.7,150.48,150.5,48964.0,139.8529,139.8715,139.6673,139.6859,48964.0
2018-09-04 15:30:00,150.52,150.65,150.33,150.63,110589.0,139.7044,139.8251,139.5281,139.8065,110589.0
2018-09-05 09:30:00,150.48,151.08,150.31,150.87,30757.0,139.6673,140.2242,139.5095,140.0293,30757.0
2018-09-05 10:00:00,150.88,151.23,150.73,151.13,21354.0,140.0386,140.3634,139.8993,140.2706,21354.0
2018-09-05 10:30:00,151.2,151.71,151.05,151.67,35757.0,140.3356,140.8089,140.1963,140.7718,35757.0
2018-09-05 11:00:00,151.68,151.84,151.47,151.68,24800.0,140.7811,140.9296,140.5862,140.7811,24800.0
2018-09-05 11:30:00,151.65,151.68,151.52,151.54,24429.0,140.7532,140.7811,140.6326,140.6511,24429.0
2018-09-05 12:00:00,151.55,151.63,151.42,151.62,19508.0,140.6604,140.7347,140.5398,140.7254,19508.0
2018-09-05 12:30:00,151.64,151.97,151.64,151.87,20338.0,140.744,141.0502,140.744,140.9574,20338.0
2018-09-05 13:00:00,151.85,152.11,151.82,152.03,40390.0,140.9389,141.1802,140.911,141.1059,40390.0
2018-09-05 13:30:00,152.06,152.14,151.94,152.08,24505.0,141.1338,141.208,141.0224,141.1523,24505.0
2018-09-05 14:00:00,152.09,152.17,151.94,151.98,25972.0,141.1616,141.2359,141.0224,141.0595,25972.0
2018-09-05 14:30:00,151.99,152.32,151.95,152.29,46695.0,141.0688,141.3751,141.0317,141.3472,46695.0
2018-09-05 15:00:00,152.32,152.4,152.18,152.31,60666.0,141.3751,141.4493,141.2452,141.3658,60666.0
2018-09-05 15:30:00,152.31,152.52,152.23,152.46,178113.0,141.3658,141.5607,141.2916,141.505,178113.0
2018-09-06 09:30:00,152.33,153.29,152.33,153.14,40542.0,141.3844,142.2754,141.3844,142.1362,40542.0
2018-09-06 10:00:00,153.16,153.25,152.77,153.0,27934.0,142.1547,142.2383,141.7928,142.0062,27934.0
2018-09-06 10:30:00,152.93,152.96,152.4,152.52,34169.0,141.9413,141.9691,141.4493,141.5607,34169.0
2018-09-06 11:00:00,152.55,152.82,152.48,152.56,32222.0,141.5886,141.8392,141.5236,141.5978,32222.0
2018-09-06 11:30:00,152.46,153.07,152.41,153.03,29975.0,141.505,142.0712,141.4586,142.0341,29975.0
2018-09-06 12:00:00,152.99,153.0,152.67,152.71,15907.0,141.997,142.0062,141.6999,141.7371,15907.0
2018-09-06 12:30:00,152.75,152.84,152.57,152.58,38298.0,141.7742,141.8577,141.6071,141.6164,38298.0
2018-09-06 13:00:00,152.55,152.77,152.34,152.75,17139.0,141.5886,141.7928,141.3937,141.7742,17139.0
2018-09-06 13:30:00,152.75,152.89,152.69,152.83,28662.0,141.7742,141.9041,141.7185,141.8484,28662.0
2018-09-06 14:00:00,152.83,153.3,152.83,153.25,33766.0,141.8484,142.2847,141.8484,142.2383,33766.0
2018-09-06 14:30:00,153.25,153.45,153.25,153.28,34695.0,142.2383,142.4239,142.2383,142.2661,34695.0
2018-09-06 15:00:00,153.28,153.59,153.26,153.57,75416.0,142.2661,142.5538,142.2476,142.5353,75416.0
2018-09-06 15:30:00,153.57,153.62,153.17,153.19,127633.0,142.5353,142.5817,142.164,142.1826,127633.0
2018-09-07 09:30:00,152.71,152.71,151.87,152.58,36727.0,141.7371,141.7371,140.9574,141.6164,36727.0
2018-09-07 10:00:00,152.62,152.99,152.51,152.83,38639.0,141.6535,141.997,141.5514,141.8484,38639.0
2018-09-07 10:30:00,152.82,153.13,152.8,153.07,32055.0,141.8392,142.1269,141.8206,142.0712,32055.0
2018-09-07 11:00:00,153.04,153.41,153.04,153.41,31467.0,142.0434,142.3868,142.0434,142.3868,31467.0
2018-09-07 11:30:00,153.42,153.46,153.13,153.19,20262.0,142.3961,142.4332,142.1269,142.1826,20262.0
2018-09-07 12:00:00,153.2,153.26,152.87,152.92,71948.0,142.1919,142.2476,141.8856,141.932,71948.0
2018-09-07 12:30:00,152.97,153.14,152.89,153.09,17472.0,141.9784,142.1362,141.9041,142.0898,17472.0
2018-09-07 13:00:00,153.09,153.11,152.81,152.97,17682.0,142.0898,142.1083,141.8299,141.9784,17682.0
2018-09-07 13:30:00,153.02,153.24,152.96,153.21,29736.0,142.0248,142.229,141.9691,142.2011,29736.0
2018-09-07 14:00:00,153.22,153.46,153.15,153.46,25938.0,142.2104,142.4332,142.1455,142.4332,25938.0
2018-09-07 14:30:00,153.43,153.59,153.34,153.58,27232.0,142.4053,142.5538,142.3218,142.5446,27232.0
2018-09-07 15:00:00,153.56,153.57,153.42,153.56,45480.0,142.526,142.5353,142.3961,142.526,45480.0
2018-09-07 15:30:00,153.56,153.58,153.21,153.36,186838.0,142.526,142.5446,142.2011,142.3404,186838.0
2018-09-10 09:30:00,153.8,154.14,153.34,153.8,52715.0,142.7487,143.0643,142.3218,142.7487,52715.0
2018-09-10 10:00:00,153.84,153.84,153.47,153.72,58474.0,142.7859,142.7859,142.4425,142.6745,58474.0
2018-09-10 10:30:00,153.73,153.96,153.72,153.87,21126.0,142.6838,142.8973,142.6745,142.8137,21126.0
2018-09-10 11:00:00,153.87,154.02,153.66,154.0,22425.0,142.8137,142.9529,142.6188,142.9344,22425.0
2018-09-10 11:30:00,154.02,154.06,153.7,153.83,24053.0,142.9529,142.9901,142.6559,142.7766,24053.0
2018-09-10 12:00:00,153.81,153.87,153.52,153.52,35167.0,142.758,142.8137,142.4889,142.4889,35167.0
2018-09-10 12:30:00,153.53,153.72,153.53,153.58,30327.0,142.4982,142.6745,142.4982,142.5446,30327.0
2018-09-10 13:00:00,153.56,153.8,153.56,153.78,21221.0,142.526,142.7487,142.526,142.7302,21221.0
2018-09-10 13:30:00,153.78,153.97,153.76,153.97,21536.0,142.7302,142.9065,142.7116,142.9065,21536.0
2018-09-10 14:00:00,153.94,154.0,153.91,153.94,37484.0,142.8787,142.9344,142.8508,142.8787,37484.0
2018-09-10 14:30:00,153.95,154.25,153.95,154.15,29721.0,142.888,143.1664,142.888,143.0736,29721.0
2018-09-10 15:00:00,154.17,154.24,154.0,154.13,38893.0,143.0922,143.1571,142.9344,143.055,38893.0
2018-09-10 15:30:00,154.12,154.12,153.82,153.85,116023.0,143.0458,143.0458,142.7673,142.7952,116023.0
2018-09-11 09:30:00,153.64,154.52,153.19,154.22,54411.0,142.6002,143.417,142.1826,143.1386,54411.0
2018-09-11 10:00:00,154.29,154.41,153.95,154.31,32540.0,143.2035,143.3149,142.888,143.2221,32540.0
2018-09-11 10:30:00,154.32,154.33,153.8,154.2,23076.0,143.2314,143.2407,142.7487,143.12,23076.0
2018-09-11 11:00:00,154.22,154.45,154.18,154.36,38393.0,143.1386,143.352,143.1014,143.2685,38393.0
2018-09-11 11:30:00,154.37,154.83,154.3,154.83,32658.0,143.2778,143.7047,143.2128,143.7047,32658.0
2018-09-11 12:00:00,154.83,154.99,154.81,154.81,25941.0,143.7047,143.8532,143.6862,143.6862,25941.0
2018-09-11 12:30:00,154.78,154.84,154.7,154.79,18933.0,143.6583,143.714,143.5841,143.6676,18933.0
2018-09-11 13:00:00,154.8,155.06,154.73,154.98,24975.0,143.6769,143.9182,143.6119,143.844,24975.0
2018-09-11 13:30:00,154.98,154.98,154.65,154.75,17796.0,143.844,143.844,143.5377,143.6305,17796.0
2018-09-11 14:00:00,154.72,154.99,154.68,154.97,18923.0,143.6026,143.8532,143.5655,143.8347,18923.0
2018-09-11 14:30:00,154.99,155.0,154.9,154.95,22966.0,143.8532,143.8625,143.7697,143.8161,22966.0
2018-09-11 15:00:00,154.98,154.99,154.74,154.82,34579.0,143.844,143.8532,143.6212,143.6955,34579.0
2018-09-11 15:30:00,154.8,154.94,154.75,154.89,106259.0,143.6769,143.8068,143.6305,143.7604,106259.0
2018-09-12 09:30:00,154.98,155.4,154.66,155.34,49235.0,143.844,144.2338,143.547,144.1781,49235.0
2018-09-12 10:00:00,155.39,155.48,155.08,155.3,40231.0,144.2245,144.308,143.9368,144.141,40231.0
2018-09-12 10:30:00,155.29,155.65,155.19,155.41,23194.0,144.1317,144.4658,144.0389,144.2431,23194.0
2018-09-12 11:00:00,155.41,156.26,155.35,156.2,22242.0,144.2431,145.032,144.1874,144.9763,22242.0
2018-09-12 11:30:00,156.23,156.3,155.48,155.53,23587.0,145.0041,145.0691,144.308,144.3544,23587.0
2018-09-12 12:00:00,155.56,155.71,155.47,155.64,19450.0,144.3823,144.5215,144.2988,144.4565,19450.0
2018-09-12 12:30:00,155.63,155.86,155.6,155.63,20554.0,144.4473,144.6607,144.4194,144.4473,20554.0
2018-09-12 13:00:00,155.64,155.86,155.63,155.72,17337.0,144.4565,144.6607,144.4473,144.5308,17337.0
2018-09-12 13:30:00,155.72,155.86,155.64,155.81,20977.0,144.5308,144.6607,144.4565,144.6143,20977.0
2018-09-12 14:00:00,155.84,155.86,155.55,155.79,25480.0,144.6422,144.6607,144.373,144.5958,25480.0
2018-09-12 14:30:00,155.8,155.82,155.61,155.69,19668.0,144.605,144.6236,144.4287,144.5029,19668.0
2018-09-12 15:00:00,155.64,155.91,155.64,155.84,30375.0,144.4565,144.7071,144.4565,144.6422,30375.0
2018-09-12 15:30:00,155.86,155.93,155.62,155.72,139518.0,144.6607,144.7257,144.438,144.5308,139518.0
2018-09-13 09:30:00,156.0,156.71,155.61,155.95,63810.0,144.7907,145.4497,144.4287,144.7443,63810.0
2018-09-13 10:00:00,155.91,156.15,155.49,155.53,52157.0,144.7071,144.9299,144.3173,144.3544,52157.0
2018-09-13 10:30:00,155.55,155.72,155.19,155.51,34335.0,144.373,144.5308,144.0389,144.3359,34335.0
2018-09-13 11:00:00,155.52,155.83,155.45,155.59,48837.0,144.3452,144.6329,144.2802,144.4101,48837.0
2018-09-13 11:30:00,155.59,156.1,155.48,156.07,45479.0,144.4101,144.8835,144.308,144.8556,45479.0
2018-09-13 12:00:00,156.07,156.23,155.81,155.91,38908.0,144.8556,145.0041,144.6143,144.7071,38908.0
2018-09-13 12:30:00,155.92,156.41,155.87,156.28,49888.0,144.7164,145.1712,144.67,145.0505,49888.0
2018-09-13 13:00:00,156.24,156.28,155.8,156.01,29023.0,145.0134,145.0505,144.605,144.8,29023.0
2018-09-13 13:30:00,156.03,156.26,156.0,156.2,27112.0,144.8185,145.032,144.7907,144.9763,27112.0
2018-09-13 14:00:00,156.19,156.33,156.13,156.29,25047.0,144.967,145.097,144.9113,145.0598,25047.0
2018-09-13 14:30:00,156.3,156.5,156.2,156.46,40604.0,145.0691,145.2547,144.9763,145.2176,40604.0
2018-09-13 15:00:00,156.45,156.45,156.22,156.29,34210.0,145.2083,145.2083,144.9949,145.0598,34210.0
2018-09-13 15:30:00,156.32,156.52,156.21,156.51,119816.0,145.0877,145.2733,144.9856,145.264,119816.0
2018-09-14 09:30:00,156.66,156.75,156.04,156.47,47799.0,145.4032,145.4868,144.8278,145.2269,47799.0
2018-09-14 10:00:00,156.47,156.52,156.11,156.25,26567.0,145.2269,145.2733,144.8928,145.0227,26567.0
2018-09-14 10:30:00,156.27,156.65,156.23,156.57,28510.0,145.0413,145.394,145.0041,145.3197,28510.0
2018-09-14 11:00:00,156.55,156.56,156.28,156.35,21938.0,145.3011,145.3104,145.0505,145.1155,21938.0
2018-09-14 11:30:00,156.35,156.5,156.27,156.38,30801.0,145.1155,145.2547,145.0413,145.1434,30801.0
2018-09-14 12:00:00,156.35,156.42,156.08,156.39,23275.0,145.1155,145.1805,144.8649,145.1526,23275.0
2018-09-14 12:30:00,156.34,156.39,156.21,156.32,24111.0,145.1062,145.1526,144.9856,145.0877,24111.0
2018-09-14 13:00:00,156.31,156.4,156.16,156.4,34271.0,145.0784,145.1619,144.9392,145.1619,34271.0
2018-09-14 13:30:00,156.4,156.86,156.36,156.75,30534.0,145.1619,145.5889,145.1248,145.4868,30534.0
2018-09-14 14:00:00,156.82,157.04,156.81,156.96,28526.0,145.5517,145.7559,145.5425,145.6817,28526.0
2018-09-14 14:30:00,156.98,157.05,156.84,156.97,29197.0,145.7003,145.7652,145.5703,145.691,29197.0
2018-09-14 15:00:00,156.98,157.23,156.98,157.09,29720.0,145.7003,145.9323,145.7003,145.8023,29720.0
2018-09-14 15:30:00,157.1,157.22,157.06,157.12,110859.0,145.8116,145.923,145.7745,145.8302,110859.0
2018-09-17 09:30:00,156.81,157.15,156.08,156.55,24970.0,145.9244,146.2408,145.2451,145.6824,24970.0
2018-09-17 10:00:00,156.47,157.2,156.43,156.91,24235.0,145.608,146.2873,145.5708,146.0175,24235.0
2018-09-17 10:30:00,156.88,156.93,156.35,156.41,22194.0,145.9895,146.0361,145.4963,145.5522,22194.0
2018-09-17 11:00:00,156.4,156.61,156.27,156.5,22318.0,145.5429,145.7383,145.4219,145.6359,22318.0
2018-09-17 11:30:00,156.52,156.65,156.45,156.5,19406.0,145.6545,145.7755,145.5894,145.6359,19406.0
2018-09-17 12:00:00,156.43,156.47,156.16,156.3,22217.0,145.5708,145.608,145.3195,145.4498,22217.0
2018-09-17 12:30:00,156.32,156.36,156.09,156.21,14800.0,145.4684,145.5056,145.2544,145.366,14800.0
2018-09-17 13:00:00,156.24,156.26,156.13,156.2,14292.0,145.394,145.4126,145.2916,145.3567,14292.0
2018-09-17 13:30:00,156.2,156.24,156.07,156.14,14716.0,145.3567,145.394,145.2358,145.3009,14716.0
2018-09-17 14:00:00,156.13,156.26,156.11,156.23,18863.0,145.2916,145.4126,145.273,145.3847,18863.0
2018-09-17 14:30:00,156.2,156.22,156.03,156.11,18133.0,145.3567,145.3754,145.1985,145.273,18133.0
2018-09-17 15:00:00,156.16,156.19,156.0,156.04,29339.0,145.3195,145.3474,145.1706,145.2078,29339.0
2018-09-17 15:30:00,156.04,156.25,155.91,156.21,116187.0,145.2078,145.4033,145.0869,145.366,116187.0
2018-09-18 09:30:00,156.47,156.47,155.37,155.5,35462.0,145.608,145.608,144.5844,144.7053,35462.0
2018-09-18 10:00:00,155.45,155.82,155.33,155.65,25316.0,144.6588,145.0031,144.5471,144.8449,25316.0
2018-09-18 10:30:00,155.68,156.11,155.4,156.11,20478.0,144.8728,145.273,144.6123,145.273,20478.0
2018-09-18 11:00:00,156.07,156.58,156.07,156.48,37755.0,145.2358,145.7104,145.2358,145.6173,37755.0
2018-09-18 11:30:00,156.46,156.67,156.41,156.54,16025.0,145.5987,145.7941,145.5522,145.6731,16025.0
2018-09-18 12:00:00,156.55,156.8,156.41,156.44,19137.0,145.6824,145.9151,145.5522,145.5801,19137.0
2018-09-18 12:30:00,156.43,156.71,156.43,156.55,16104.0,145.5708,145.8313,145.5708,145.6824,16104.0
2018-09-18 13:00:00,156.55,156.76,156.55,156.76,13824.0,145.6824,145.8779,145.6824,145.8779,13824.0
2018-09-18 13:30:00,156.73,156.85,156.72,156.83,19285.0,145.8499,145.9616,145.8406,145.943,19285.0
2018-09-18 14:00:00,156.82,157.06,156.82,156.96,25375.0,145.9337,146.157,145.9337,146.064,25375.0
2018-09-18 14:30:00,156.96,157.03,156.9,157.03,23351.0,146.064,146.1291,146.0081,146.1291,23351.0
2018-09-18 15:00:00,157.01,157.11,156.96,157.04,33069.0,146.1105,146.2036,146.064,146.1384,33069.0
2018-09-18 15:30:00,157.03,157.06,156.36,156.66,107246.0,146.1291,146.157,145.5056,145.7848,107246.0
2018-09-19 09:30:00,156.9,157.65,156.61,157.6,50643.0,146.0081,146.7061,145.7383,146.6596,50643.0
2018-09-19 10:00:00,157.66,157.89,157.25,157.78,38521.0,146.7154,146.9294,146.3339,146.8271,38521.0
2018-09-19 10:30:00,157.78,158.01,157.62,157.78,35557.0,146.8271,147.0411,146.6782,146.8271,35557.0
2018-09-19 11:00:00,157.72,157.93,157.72,157.86,55789.0,146.7712,146.9666,146.7712,146.9015,55789.0
2018-09-19 11:30:00,157.82,158.0,157.72,157.83,44165.0,146.8643,147.0318,146.7712,146.8736,44165.0
2018-09-19 12:00:00,157.82,157.9,157.76,157.81,26763.0,146.8643,146.9387,146.8084,146.855,26763.0
2018-09-19 12:30:00,157.8,158.05,157.78,158.02,32255.0,146.8457,147.0783,146.8271,147.0504,32255.0
2018-09-19 13:00:00,158.02,158.07,157.91,158.0,16631.0,147.0504,147.0969,146.948,147.0318,16631.0
2018-09-19 13:30:00,157.96,158.02,157.67,157.67,15979.0,146.9946,147.0504,146.7247,146.7247,15979.0
2018-09-19 14:00:00,157.66,157.99,157.66,157.72,62992.0,146.7154,147.0225,146.7154,146.7712,62992.0
2018-09-19 14:30:00,157.68,157.75,157.62,157.65,23086.0,146.734,146.7991,146.6782,146.7061,23086.0
2018-09-19 15:00:00,157.67,157.98,157.67,157.92,27730.0,146.7247,147.0132,146.7247,146.9573,27730.0
2018-09-19 15:30:00,157.92,157.92,157.75,157.83,107286.0,146.9573,146.9573,146.7991,146.8736,107286.0
2018-09-20 09:30:00,158.17,158.93,158.14,158.31,39429.0,147.19,147.8972,147.1621,147.3203,39429.0
2018-09-20 10:00:00,158.32,158.68,158.09,158.55,40175.0,147.3296,147.6646,147.1155,147.5436,40175.0
2018-09-20 10:30:00,158.55,158.86,158.38,158.85,64870.0,147.5436,147.8321,147.3854,147.8228,64870.0
2018-09-20 11:00:00,158.88,159.05,158.79,158.9,20660.0,147.8507,148.0089,147.7669,147.8693,20660.0
2018-09-20 11:30:00,158.88,159.08,158.73,159.08,26532.0,147.8507,148.0368,147.7111,148.0368,26532.0
2018-09-20 12:00:00,159.19,159.27,158.94,159.23,26179.0,148.1392,148.2136,147.9065,148.1764,26179.0
2018-09-20 12:30:00,159.23,159.4,158.47,158.95,105938.0,148.1764,148.3346,147.4692,147.9158,105938.0
2018-09-20 13:00:00,159.0,159.11,158.77,158.9,24043.0,147.9624,148.0647,147.7483,147.8693,24043.0
2018-09-20 13:30:00,158.92,159.08,158.85,158.97,16935.0,147.8879,148.0368,147.8228,147.9344,16935.0
2018-09-20 14:00:00,158.99,159.14,158.76,158.96,28296.0,147.9531,148.0926,147.739,147.9251,28296.0
2018-09-20 14:30:00,158.94,159.07,158.89,159.02,21423.0,147.9065,148.0275,147.86,147.981,21423.0
2018-09-20 15:00:00,159.03,159.3,159.02,159.22,33696.0,147.9903,148.2415,147.981,148.1671,33696.0
2018-09-20 15:30:00,159.21,159.31,159.1,159.2,124069.0,148.1578,148.2508,148.0554,148.1485,124069.0
2018-09-21 09:30:00,159.92,159.92,159.14,159.38,526286.0,148.8185,148.8185,148.0926,148.316,526286.0
2018-09-21 10:00:00,159.38,159.48,159.0,159.39,33600.0,148.316,148.409,147.9624,148.3253,33600.0
2018-09-21 10:30:00,159.38,159.57,159.2,159.39,65561.0,148.316,148.4928,148.1485,148.3253,65561.0
2018-09-21 11:00:00,159.32,159.47,159.25,159.35,30873.0,148.2602,148.3997,148.195,148.2881,30873.0
2018-09-21 11:30:00,159.35,159.43,159.26,159.38,27994.0,148.2881,148.3625,148.2043,148.316,27994.0
2018-09-21 12:00:00,159.4,159.42,159.25,159.31,28823.0,148.3346,148.3532,148.195,148.2508,28823.0
2018-09-21 12:30:00,159.29,159.35,159.18,159.25,28847.0,148.2322,148.2881,148.1299,148.195,28847.0
2018-09-21 13:00:00,159.24,159.24,159.05,159.08,34537.0,148.1857,148.1857,148.0089,148.0368,34537.0
2018-09-21 13:30:00,159.06,159.12,158.99,159.02,21739.0,148.0182,148.074,147.9531,147.981,21739.0
2018-09-21 14:00:00,159.05,159.09,158.91,158.97,25988.0,148.0089,148.0461,147.8786,147.9344,25988.0
2018-09-21 14:30:00,158.99,159.02,158.89,158.97,28396.0,147.9531,147.981,147.86,147.9344,28396.0
2018-09-21 15:00:00,158.97,159.31,158.96,159.26,44216.0,147.9344,148.2508,147.9251,148.2043,44216.0
2018-09-21 15:30:00,159.24,159.57,159.2,159.39,155597.0,148.1857,148.4928,148.1485,148.3253,155597.0
2018-09-24 09:30:00,159.0,159.15,157.74,157.76,53195.0,147.9624,148.102,146.7898,146.8084,53195.0
2018-09-24 10:00:00,157.8,157.83,157.36,157.41,44662.0,146.8457,146.8736,146.4362,146.4827,44662.0
2018-09-24 10:30:00,157.4,158.05,157.26,157.99,59869.0,146.4734,147.0783,146.3432,147.0225,59869.0
2018-09-24 11:00:00,158.06,158.19,157.85,158.03,25376.0,147.0876,147.2086,146.8922,147.0597,25376.0
2018-09-24 11:30:00,158.01,158.01,157.67,157.76,31142.0,147.0411,147.0411,146.7247,146.8084,31142.0
2018-09-24 12:00:00,157.75,157.81,157.36,157.36,29548.0,146.7991,146.855,146.4362,146.4362,29548.0
2018-09-24 12:30:00,157.34,157.66,157.29,157.56,28068.0,146.4176,146.7154,146.3711,146.6223,28068.0
2018-09-24 13:00:00,157.57,157.78,157.45,157.78,33131.0,146.6316,146.8271,146.52,146.8271,33131.0
2018-09-24 13:30:00,157.8,157.91,157.66,157.9,25289.0,146.8457,146.948,146.7154,146.9387,25289.0
2018-09-24 14:00:00,157.88,157.98,157.77,157.89,26782.0,146.9201,147.0132,146.8178,146.9294,26782.0
2018-09-24 14:30:00,157.9,158.16,157.89,158.03,13592.0,146.9387,147.1807,146.9294,147.0597,13592.0
2018-09-24 15:00:00,158.03,158.15,158.02,158.09,20725.0,147.0597,147.1714,147.0504,147.1155,20725.0
2018-09-24 15:30:00,158.08,158.14,157.91,157.99,87357.0,147.1062,147.1621,146.948,147.0225,87357.0
2018-09-25 09:30:00,158.4,158.62,157.14,157.67,56225.0,147.404,147.6087,146.2315,146.7247,56225.0
2018-09-25 10:00:00,157.71,157.98,157.57,157.8,21949.0,146.7619,147.0132,146.6316,146.8457,21949.0
2018-09-25 10:30:00,157.8,158.03,157.76,157.78,46856.0,146.8457,147.0597,146.8084,146.8271,46856.0
2018-09-25 11:00:00,157.77,158.0,157.67,157.79,24474.0,146.8178,147.0318,146.7247,146.8364,24474.0
2018-09-25 11:30:00,157.81,158.05,157.54,158.0,28146.0,146.855,147.0783,146.6037,147.0318,28146.0
2018-09-25 12:00:00,158.02,158.42,157.95,157.95,45537.0,147.0504,147.4226,146.9853,146.9853,45537.0
2018-09-25 12:30:00,157.93,158.01,157.83,157.9,20226.0,146.9666,147.0411,146.8736,146.9387,20226.0
2018-09-25 13:00:00,157.87,157.87,157.28,157.34,11300.0,146.9108,146.9108,146.3618,146.4176,11300.0
2018-09-25 13:30:00,157.29,157.35,157.11,157.25,19207.0,146.3711,146.4269,146.2036,146.3339,19207.0
2018-09-25 14:00:00,157.22,157.24,157.07,157.22,17729.0,146.3059,146.3245,146.1663,146.3059,17729.0
2018-09-25 14:30:00,157.21,157.21,156.87,157.2,29253.0,146.2966,146.2966,145.9802,146.2873,29253.0
2018-09-25 15:00:00,157.22,157.38,157.17,157.35,21881.0,146.3059,146.4548,146.2594,146.4269,21881.0
2018-09-25 15:30:00,157.35,157.53,157.16,157.32,91340.0,146.4269,146.5944,146.2501,146.399,91340.0
2018-09-26 09:30:00,157.23,157.57,156.34,156.4,30745.0,146.3152,146.6316,145.487,145.5429,30745.0
2018-09-26 10:00:00,156.39,156.56,155.58,156.5,37159.0,145.5336,145.6917,144.7798,145.6359,37159.0
2018-09-26 10:30:00,156.5,157.17,156.34,157.1,29321.0,145.6359,146.2594,145.487,146.1943,29321.0
2018-09-26 11:00:00,157.09,157.38,157.02,157.21,24176.0,146.185,146.4548,146.1198,146.2966,24176.0
2018-09-26 11:30:00,157.21,157.21,156.66,156.95,21603.0,146.2966,146.2966,145.7848,146.0547,21603.0
2018-09-26 12:00:00,156.93,157.15,156.88,157.15,14617.0,146.0361,146.2408,145.9895,146.2408,14617.0
2018-09-26 12:30:00,157.18,157.43,157.18,157.34,15847.0,146.2687,146.5014,146.2687,146.4176,15847.0
2018-09-26 13:00:00,157.38,157.38,157.08,157.14,26263.0,146.4548,146.4548,146.1757,146.2315,26263.0
2018-09-26 13:30:00,157.12,157.17,156.85,157.1,20520.0,146.2129,146.2594,145.9616,146.1943,20520.0
2018-09-26 14:00:00,157.12,157.66,157.08,157.51,22920.0,146.2129,146.7154,146.1757,146.5758,22920.0
2018-09-26 14:30:00,157.44,157.77,157.35,157.48,42381.0,146.5107,146.8178,146.4269,146.5479,42381.0
2018-09-26 15:00:00,157.47,157.52,157.22,157.4,56676.0,146.5386,146.5851,146.3059,146.4734,56676.0
2018-09-26 15:30:00,157.4,157.49,156.65,156.86,169244.0,146.4734,146.5572,145.7755,145.9709,169244.0
2018-09-27 09:30:00,156.82,157.69,156.82,157.28,26725.0,145.9337,146.7433,145.9337,146.3618,26725.0
2018-09-27 10:00:00,157.42,157.94,157.35,157.66,15511.0,146.492,146.976,146.4269,146.7154,15511.0
2018-09-27 10:30:00,157.66,157.86,157.48,157.74,18626.0,146.7154,146.9015,146.5479,146.7898,18626.0
2018-09-27 11:00:00,157.76,157.78,157.46,157.62,16799.0,146.8084,146.8271,146.5293,146.6782,16799.0
2018-09-27 11:30:00,157.67,157.67,157.26,157.66,11760.0,146.7247,146.7247,146.3432,146.7154,11760.0
2018-09-27 12:00:00,157.68,157.76,157.33,157.42,7184.0,146.734,146.8084,146.4083,146.492,7184.0
2018-09-27 12:30:00,157.47,157.48,157.28,157.32,11365.0,146.5386,146.5479,146.3618,146.399,11365.0
2018-09-27 13:00:00,157.29,157.29,156.91,156.98,12075.0,146.3711,146.3711,146.0175,146.0826,12075.0
2018-09-27 13:30:00,156.96,157.0,156.77,156.83,11798.0,146.064,146.1012,145.8872,145.943,11798.0
2018-09-27 14:00:00,156.83,157.01,156.78,156.95,12857.0,145.943,146.1105,145.8965,146.0547,12857.0
2018-09-27 14:30:00,156.97,157.01,156.48,156.52,12885.0,146.0733,146.1105,145.6173,145.6545,12885.0
2018-09-27 15:00:00,156.53,156.87,156.53,156.82,29584.0,145.6638,145.9802,145.6638,145.9337,29584.0
2018-09-27 15:30:00,156.82,156.97,156.72,156.83,84950.0,145.9337,146.0733,145.8406,145.943,84950.0
2018-09-28 09:30:00,156.5,157.61,156.47,156.96,66577.0,145.6359,146.6689,145.608,146.064,66577.0
2018-09-28 10:00:00,156.89,156.94,156.58,156.7,24918.0,145.9988,146.0454,145.7104,145.822,24918.0
2018-09-28 10:30:00,156.67,156.82,156.5,156.5,25733.0,145.7941,145.9337,145.6359,145.6359,25733.0
2018-09-28 11:00:00,156.46,156.69,156.04,156.64,51021.0,145.5987,145.8127,145.2078,145.7662,51021.0
2018-09-28 11:30:00,156.64,156.66,156.03,156.05,34849.0,145.7662,145.7848,145.1985,145.2172,34849.0
2018-09-28 12:00:00,156.06,156.13,155.79,155.97,19757.0,145.2265,145.2916,144.9752,145.1427,19757.0
2018-09-28 12:30:00,155.99,156.12,155.68,155.95,39343.0,145.1613,145.2823,144.8728,145.1241,39343.0
2018-09-28 13:00:00,155.94,156.83,155.9,156.54,38001.0,145.1148,145.943,145.0776,145.6731,38001.0
2018-09-28 13:30:00,156.56,156.64,156.43,156.53,29438.0,145.6917,145.7662,145.5708,145.6638,29438.0
2018-09-28 14:00:00,156.49,156.68,156.34,156.68,44098.0,145.6266,145.8034,145.487,145.8034,44098.0
2018-09-28 14:30:00,156.65,156.8,156.5,156.64,41773.0,145.7755,145.9151,145.6359,145.7662,41773.0
2018-09-28 15:00:00,156.66,156.73,156.49,156.56,58786.0,145.7848,145.8499,145.6266,145.6917,58786.0
2018-09-28 15:30:00,156.56,156.79,156.33,156.77,172975.0,145.6917,145.9058,145.4777,145.8872,172975.0
2018-10-01 09:30:00,157.57,158.04,157.31,157.72,36086.0,146.6316,147.069,146.3897,146.7712,36086.0
2018-10-01 10:00:00,157.77,157.9,157.44,157.73,24763.0,146.8178,146.9387,146.5107,146.7805,24763.0
2018-10-01 10:30:00,157.72,157.79,157.33,157.52,17096.0,146.7712,146.8364,146.4083,146.5851,17096.0
2018-10-01 11:00:00,157.51,157.56,157.35,157.39,14090.0,146.5758,146.6223,146.4269,146.4641,14090.0
2018-10-01 11:30:00,157.37,157.65,157.28,157.61,13371.0,146.4455,146.7061,146.3618,146.6689,13371.0
2018-10-01 12:00:00,157.64,157.69,156.49,156.52,38215.0,146.6968,146.7433,145.6266,145.6545,38215.0
2018-10-01 12:30:00,156.55,157.31,156.5,157.23,28127.0,145.6824,146.3897,145.6359,146.3152,28127.0
2018-10-01 13:00:00,157.22,157.51,157.21,157.4,9311.0,146.3059,146.5758,146.2966,146.4734,9311.0
2018-10-01 13:30:00,157.44,157.72,157.4,157.52,7779.0,146.5107,146.7712,146.4734,146.5851,7779.0
2018-10-01 14:00:00,157.5,157.72,157.36,157.67,12214.0,146.5665,146.7712,146.4362,146.7247,12214.0
2018-10-01 14:30:00,157.68,157.78,157.61,157.68,11102.0,146.734,146.8271,146.6689,146.734,11102.0
2018-10-01 15:00:00,157.67,157.76,157.2,157.27,13478.0,146.7247,146.8084,146.2873,146.3525,13478.0
2018-10-01 15:30:00,157.18,157.43,156.96,157.38,50442.0,146.2687,146.5014,146.064,146.4548,50442.0
2018-10-02 09:30:00,157.66,157.73,156.52,157.29,39476.0,146.7154,146.7805,145.6545,146.3711,39476.0
2018-10-02 10:00:00,157.31,157.73,157.12,157.5,13927.0,146.3897,146.7805,146.2129,146.5665,13927.0
2018-10-02 10:30:00,157.52,157.61,157.19,157.4,15028.0,146.5851,146.6689,146.278,146.4734,15028.0
2018-10-02 11:00:00,157.36,157.57,157.27,157.27,27033.0,146.4362,146.6316,146.3525,146.3525,27033.0
2018-10-02 11:30:00,157.15,157.45,157.15,157.38,18750.0,146.2408,146.52,146.2408,146.4548,18750.0
2018-10-02 12:00:00,157.39,157.45,157.22,157.24,14714.0,146.4641,146.52,146.3059,146.3245,14714.0
2018-10-02 12:30:00,157.24,157.24,156.91,157.02,12900.0,146.3245,146.3245,146.0175,146.1198,12900.0
2018-10-02 13:00:00,157.01,157.35,157.0,157.14,13666.0,146.1105,146.4269,146.1012,146.2315,13666.0
2018-10-02 13:30:00,157.13,157.23,157.08,157.12,16556.0,146.2222,146.3152,146.1757,146.2129,16556.0
2018-10-02 14:00:00,157.1,157.21,157.05,157.15,16678.0,146.1943,146.2966,146.1477,146.2408,16678.0
2018-10-02 14:30:00,157.16,157.41,157.11,157.21,24991.0,146.2501,146.4827,146.2036,146.2966,24991.0
2018-10-02 15:00:00,157.22,157.26,156.96,157.03,27883.0,146.3059,146.3432,146.064,146.1291,27883.0
2018-10-02 15:30:00,157.05,157.24,156.99,157.18,92037.0,146.1477,146.3245,146.0919,146.2687,92037.0
2018-10-03 09:30:00,157.65,157.96,157.02,157.02,30512.0,146.7061,146.9946,146.1198,146.1198,30512.0
2018-10-03 10:00:00,157.03,157.57,156.93,157.56,9485.0,146.1291,146.6316,146.0361,146.6223,9485.0
2018-10-03 10:30:00,157.48,158.12,157.38,158.1,32355.0,146.5479,147.1435,146.4548,147.1248,32355.0
2018-10-03 11:00:00,158.07,158.11,157.43,157.61,16773.0,147.0969,147.1341,146.5014,146.6689,16773.0
2018-10-03 11:30:00,157.61,157.66,157.19,157.39,11462.0,146.6689,146.7154,146.278,146.4641,11462.0
2018-10-03 12:00:00,157.45,157.45,157.08,157.13,12032.0,146.52,146.52,146.1757,146.2222,12032.0
2018-10-03 12:30:00,157.14,157.22,157.03,157.13,12768.0,146.2315,146.3059,146.1291,146.2222,12768.0
2018-10-03 13:00:00,157.1,157.21,157.06,157.17,9511.0,146.1943,146.2966,146.157,146.2594,9511.0
2018-10-03 13:30:00,157.19,157.19,157.04,157.13,11071.0,146.278,146.278,146.1384,146.2222,11071.0
2018-10-03 14:00:00,157.09,157.13,156.89,157.04,12479.0,146.185,146.2222,145.9988,146.1384,12479.0
2018-10-03 14:30:00,157.04,157.06,156.04,156.33,18318.0,146.1384,146.157,145.2078,145.4777,18318.0
2018-10-03 15:00:00,156.34,156.43,155.94,156.03,22337.0,145.487,145.5708,145.1148,145.1985,22337.0
2018-10-03 15:30:00,156.09,156.18,155.91,156.1,87399.0,145.2544,145.3381,145.0869,145.2637,87399.0
2018-10-04 09:30:00,155.62,156.15,155.16,155.31,31840.0,144.817,145.3102,144.3889,144.5285,31840.0
2018-10-04 10:00:00,155.26,155.71,155.19,155.58,42480.0,144.482,144.9008,144.4169,144.7798,42480.0
2018-10-04 10:30:00,155.55,155.74,155.45,155.54,44265.0,144.7519,144.9287,144.6588,144.7426,44265.0
2018-10-04 11:00:00,155.5,155.86,155.23,155.23,49906.0,144.7053,145.0403,144.4541,144.4541,49906.0
2018-10-04 11:30:00,155.21,155.45,155.19,155.28,57314.0,144.4355,144.6588,144.4169,144.5006,57314.0
2018-10-04 12:00:00,155.28,155.49,154.96,155.21,27518.0,144.5006,144.696,144.2028,144.4355,27518.0
2018-10-04 12:30:00,155.24,155.49,155.13,155.16,21384.0,144.4634,144.696,144.361,144.3889,21384.0
2018-10-04 13:00:00,155.16,155.23,154.87,155.06,45095.0,144.3889,144.4541,144.1191,144.2959,45095.0
2018-10-04 13:30:00,155.08,155.36,154.9,155.16,27450.0,144.3145,144.5751,144.147,144.3889,27450.0
2018-10-04 14:00:00,155.15,155.29,155.05,155.19,29069.0,144.3796,144.5099,144.2866,144.4169,29069.0
2018-10-04 14:30:00,155.23,155.98,155.16,155.96,35819.0,144.4541,145.152,144.3889,145.1334,35819.0
2018-10-04 15:00:00,155.91,156.34,155.88,156.0,65894.0,145.0869,145.487,145.059,145.1706,65894.0
2018-10-04 15:30:00,156.01,156.2,155.73,156.11,110658.0,145.1799,145.3567,144.9194,145.273,110658.0
2018-10-05 09:30:00,156.27,157.35,156.0,156.35,47666.0,145.4219,146.4269,145.1706,145.4963,47666.0
2018-10-05 10:00:00,156.4,156.98,156.4,156.55,18902.0,145.5429,146.0826,145.5429,145.6824,18902.0
2018-10-05 10:30:00,156.58,157.13,156.52,156.84,24197.0,145.7104,146.2222,145.6545,145.9523,24197.0
2018-10-05 11:00:00,156.81,157.22,156.46,157.19,67184.0,145.9244,146.3059,145.5987,146.278,67184.0
2018-10-05 11:30:00,157.11,157.23,156.61,156.67,49026.0,146.2036,146.3152,145.7383,145.7941,49026.0
2018-10-05 12:00:00,156.65,157.26,156.64,157.2,21793.0,145.7755,146.3432,145.7662,146.2873,21793.0
2018-10-05 12:30:00,157.13,157.38,157.03,157.3,18704.0,146.2222,146.4548,146.1291,146.3804,18704.0
2018-10-05 13:00:00,157.31,157.34,156.96,157.01,15275.0,146.3897,146.4176,146.064,146.1105,15275.0
2018-10-05 13:30:00,157.02,157.51,156.96,157.51,26047.0,146.1198,146.5758,146.064,146.5758,26047.0
2018-10-05 14:00:00,157.51,157.75,157.35,157.52,43148.0,146.5758,146.7991,146.4269,146.5851,43148.0
2018-10-05 14:30:00,157.52,157.57,157.36,157.51,43085.0,146.5851,146.6316,146.4362,146.5758,43085.0
2018-10-05 15:00:00,157.46,157.79,157.42,157.58,42105.0,146.5293,146.8364,146.492,146.6409,42105.0
2018-10-05 15:30:00,157.6,157.76,157.37,157.59,153992.0,146.6596,146.8084,146.4455,146.6502,153992.0
2018-10-08 09:30:00,157.59,158.1,157.28,157.81,115584.0,146.6502,147.1248,146.3618,146.855,115584.0
2018-10-08 10:00:00,157.89,158.01,157.58,157.7,32346.0,146.9294,147.0411,146.6409,146.7526,32346.0
2018-10-08 10:30:00,157.69,157.69,157.39,157.45,31423.0,146.7433,146.7433,146.4641,146.52,31423.0
2018-10-08 11:00:00,157.48,157.48,157.12,157.18,24475.0,146.5479,146.5479,146.2129,146.2687,24475.0
2018-10-08 11:30:00,157.18,157.49,157.06,157.27,38036.0,146.2687,146.5572,146.157,146.3525,38036.0
2018-10-08 12:00:00,157.23,157.92,157.17,157.92,47373.0,146.3152,146.9573,146.2594,146.9573,47373.0
2018-10-08 12:30:00,157.89,157.95,157.5,157.55,113654.0,146.9294,146.9853,146.5665,146.613,113654.0
2018-10-08 13:00:00,157.55,157.91,157.52,157.61,87958.0,146.613,146.948,146.5851,146.6689,87958.0
2018-10-08 13:30:00,157.52,157.73,157.23,157.23,27155.0,146.5851,146.7805,146.3152,146.3152,27155.0
2018-10-08 14:00:00,157.25,157.74,157.15,157.2,69125.0,146.3339,146.7898,146.2408,146.2873,69125.0
2018-10-08 14:30:00,157.23,157.39,157.05,157.12,43083.0,146.3152,146.4641,146.1477,146.2129,43083.0
2018-10-08 15:00:00,157.13,157.37,157.09,157.27,45253.0,146.2222,146.4455,146.185,146.3525,45253.0
2018-10-08 15:30:00,157.28,157.53,157.27,157.36,121869.0,146.3618,146.5944,146.3525,146.4362,121869.0
2018-10-09 09:30:00,156.53,157.93,154.54,155.39,88580.0,145.6638,146.9666,143.812,144.603,88580.0
2018-10-09 10:00:00,155.36,155.72,155.1,155.46,72429.0,144.5751,144.9101,144.3331,144.6681,72429.0
2018-10-09 10:30:00,155.51,156.09,155.4,155.63,43141.0,144.7146,145.2544,144.6123,144.8263,43141.0
2018-10-09 11:00:00,155.59,155.69,155.43,155.51,35425.0,144.7891,144.8821,144.6402,144.7146,35425.0
2018-10-09 11:30:00,155.48,155.49,154.99,155.11,18987.0,144.6867,144.696,144.2307,144.3424,18987.0
2018-10-09 12:00:00,155.11,155.3,155.03,155.24,27512.0,144.3424,144.5192,144.268,144.4634,27512.0
2018-10-09 12:30:00,155.22,155.23,154.8,154.84,21593.0,144.4448,144.4541,144.0539,144.0912,21593.0
2018-10-09 13:00:00,154.88,155.23,154.77,155.13,22220.0,144.1284,144.4541,144.026,144.361,22220.0
2018-10-09 13:30:00,155.2,155.2,154.91,155.16,30048.0,144.4262,144.4262,144.1563,144.3889,30048.0
2018-10-09 14:00:00,155.16,155.19,155.0,155.07,29739.0,144.3889,144.4169,144.24,144.3052,29739.0
2018-10-09 14:30:00,155.08,155.36,154.98,155.35,31812.0,144.3145,144.5751,144.2214,144.5657,31812.0
2018-10-09 15:00:00,155.34,155.69,155.06,155.18,54936.0,144.5564,144.8821,144.2959,144.4075,54936.0
2018-10-09 15:30:00,155.19,155.3,154.88,154.95,140949.0,144.4169,144.5192,144.1284,144.1935,140949.0
2018-10-10 09:30:00,155.04,155.99,154.25,154.47,51390.0,144.2773,145.1613,143.5421,143.7468,51390.0
2018-10-10 10:00:00,154.43,154.94,154.24,154.93,40075.0,143.7096,144.1842,143.5328,144.1749,40075.0
2018-10-10 10:30:00,154.85,155.14,154.08,154.16,66442.0,144.1005,144.3703,143.3839,143.4584,66442.0
2018-10-10 11:00:00,154.14,154.24,152.93,153.14,113295.0,143.4397,143.5328,142.3137,142.5092,113295.0
2018-10-10 11:30:00,153.16,153.23,152.64,152.88,85201.0,142.5278,142.5929,142.0439,142.2672,85201.0
2018-10-10 12:00:00,152.89,153.41,152.89,153.19,69555.0,142.2765,142.7604,142.2765,142.5557,69555.0
2018-10-10 12:30:00,153.26,153.43,152.3,152.56,71516.0,142.6208,142.779,141.7275,141.9694,71516.0
2018-10-10 13:00:00,152.5,152.87,151.91,152.68,65434.0,141.9136,142.2579,141.3645,142.0811,65434.0
2018-10-10 13:30:00,152.62,152.93,152.58,152.79,26842.0,142.0253,142.3137,141.988,142.1835,26842.0
2018-10-10 14:00:00,152.82,152.85,152.29,152.54,50593.0,142.2114,142.2393,141.7182,141.9508,50593.0
2018-10-10 14:30:00,152.55,152.67,152.2,152.34,57070.0,141.9601,142.0718,141.6344,141.7647,57070.0
2018-10-10 15:00:00,152.32,152.32,151.63,152.1,68210.0,141.7461,141.7461,141.104,141.5414,68210.0
2018-10-10 15:30:00,152.08,152.09,150.69,150.83,289844.0,141.5227,141.5321,140.2292,140.3595,289844.0
2018-10-11 09:30:00,150.28,150.71,148.77,150.04,150777.0,139.8477,140.2479,138.4425,139.6244,150777.0
2018-10-11 10:00:00,150.03,150.46,149.23,149.38,134588.0,139.6151,140.0152,138.8706,139.0102,134588.0
2018-10-11 10:30:00,149.37,149.69,148.5,148.51,100897.0,139.0009,139.2987,138.1913,138.2006,100897.0
2018-10-11 11:00:00,148.54,149.13,148.02,148.77,107999.0,138.2285,138.7775,137.7446,138.4425,107999.0
2018-10-11 11:30:00,148.74,149.48,148.56,149.24,74443.0,138.4146,139.1032,138.2471,138.8799,74443.0
2018-10-11 12:00:00,149.21,150.01,149.07,149.62,57960.0,138.852,139.5964,138.7217,139.2335,57960.0
2018-10-11 12:30:00,149.61,149.67,149.22,149.43,66848.0,139.2242,139.28,138.8613,139.0567,66848.0
2018-10-11 13:00:00,149.41,149.62,148.95,149.16,55960.0,139.0381,139.2335,138.61,138.8055,55960.0
2018-10-11 13:30:00,149.2,149.39,148.49,149.07,55029.0,138.8427,139.0195,138.182,138.7217,55029.0
2018-10-11 14:00:00,149.07,149.1,147.79,147.91,106542.0,138.7217,138.7496,137.5306,137.6422,106542.0
2018-10-11 14:30:00,147.86,147.87,146.1,147.0,139570.0,137.5957,137.605,135.9579,136.7954,139570.0
2018-10-11 15:00:00,146.94,148.05,146.62,147.46,150963.0,136.7396,137.7725,136.4418,137.2235,150963.0
2018-10-11 15:30:00,147.44,147.69,145.85,145.95,349221.0,137.2049,137.4375,135.7252,135.8183,349221.0
2018-10-12 09:30:00,147.75,148.36,147.1,148.19,62842.0,137.4933,138.061,136.8885,137.9028,62842.0
2018-10-12 10:00:00,148.06,148.22,146.71,146.79,44743.0,137.7818,137.9307,136.5255,136.6,44743.0
2018-10-12 10:30:00,146.93,147.05,146.43,146.51,53704.0,136.7303,136.8419,136.265,136.3394,53704.0
2018-10-12 11:00:00,146.52,146.68,146.04,146.12,64277.0,136.3487,136.4976,135.902,135.9765,64277.0
2018-10-12 11:30:00,146.1,146.51,145.7,145.7,72542.0,135.9579,136.3394,135.5856,135.5856,72542.0
2018-10-12 12:00:00,145.7,145.82,144.88,145.0,75301.0,135.5856,135.6973,134.8226,134.9342,75301.0
2018-10-12 12:30:00,145.0,145.21,144.28,144.87,48972.0,134.9342,135.1297,134.2642,134.8133,48972.0
2018-10-12 13:00:00,144.9,145.66,144.67,145.11,54302.0,134.8412,135.5484,134.6271,135.0366,54302.0
2018-10-12 13:30:00,145.12,145.5,144.56,145.31,58041.0,135.0459,135.3995,134.5248,135.2227,58041.0
2018-10-12 14:00:00,145.38,145.44,144.76,145.21,50510.0,135.2879,135.3437,134.7109,135.1297,50510.0
2018-10-12 14:30:00,145.22,145.43,144.5,145.4,45045.0,135.139,135.3344,134.4689,135.3065,45045.0
2018-10-12 15:00:00,145.44,146.17,145.21,146.09,71308.0,135.3437,136.023,135.1297,135.9486,71308.0
2018-10-12 15:30:00,146.12,146.55,145.68,145.98,229577.0,135.9765,136.3766,135.567,135.8462,229577.0
2018-10-15 09:30:00,145.81,147.04,145.69,146.64,54035.0,135.688,136.8326,135.5763,136.4604,54035.0
2018-10-15 10:00:00,146.78,146.92,146.35,146.62,32736.0,136.5907,136.7209,136.1905,136.4418,32736.0
2018-10-15 10:30:00,146.68,147.03,146.43,146.81,27830.0,136.4976,136.8233,136.265,136.6186,27830.0
2018-10-15 11:00:00,146.82,147.05,146.54,146.86,29272.0,136.6279,136.8419,136.3673,136.6651,29272.0
2018-10-15 11:30:00,146.91,147.06,146.54,146.6,24865.0,136.7116,136.8512,136.3673,136.4232,24865.0
2018-10-15 12:00:00,146.54,146.95,146.44,146.87,34485.0,136.3673,136.7489,136.2743,136.6744,34485.0
2018-10-15 12:30:00,146.87,147.41,146.84,147.26,26555.0,136.6744,137.1769,136.6465,137.0373,26555.0
2018-10-15 13:00:00,147.29,147.69,147.23,147.54,27932.0,137.0653,137.4375,137.0094,137.2979,27932.0
2018-10-15 13:30:00,147.54,147.84,147.37,147.62,32280.0,137.2979,137.5771,137.1397,137.3724,32280.0
2018-10-15 14:00:00,147.6,147.62,147.1,147.18,21869.0,137.3537,137.3724,136.8885,136.9629,21869.0
2018-10-15 14:30:00,147.19,147.99,147.17,147.77,24262.0,136.9722,137.7167,136.9536,137.5119,24262.0
2018-10-15 15:00:00,147.81,147.81,147.03,147.1,25346.0,137.5492,137.5492,136.8233,136.8885,25346.0
2018-10-15 15:30:00,147.03,147.11,146.35,146.35,117063.0,136.8233,136.8978,136.1905,136.1905,117063.0
2018-10-16 09:30:00,147.28,148.1,145.68,146.39,167086.0,137.056,137.819,135.567,136.2277,167086.0
2018-10-16 10:00:00,146.4,146.79,146.23,146.5,67134.0,136.237,136.6,136.0788,136.3301,67134.0
2018-10-16 10:30:00,146.49,146.82,146.4,146.8,69140.0,136.3208,136.6279,136.237,136.6093,69140.0
2018-10-16 11:00:00,146.83,147.34,146.7,147.15,43494.0,136.6372,137.1118,136.5162,136.935,43494.0
2018-10-16 11:30:00,147.16,147.34,147.11,147.28,25635.0,136.9443,137.1118,136.8978,137.056,25635.0
2018-10-16 12:00:00,147.33,147.67,147.3,147.5,21823.0,137.1025,137.4189,137.0746,137.2607,21823.0
2018-10-16 12:30:00,147.5,147.73,147.5,147.67,34465.0,137.2607,137.4747,137.2607,137.4189,34465.0
2018-10-16 13:00:00,147.66,147.67,147.48,147.57,16181.0,137.4096,137.4189,137.2421,137.3258,16181.0
2018-10-16 13:30:00,147.56,148.02,147.55,147.81,23377.0,137.3165,137.7446,137.3072,137.5492,23377.0
2018-10-16 14:00:00,147.81,148.12,147.69,147.94,30491.0,137.5492,137.8376,137.4375,137.6701,30491.0
2018-10-16 14:30:00,148.02,148.04,147.82,147.89,58763.0,137.7446,137.7632,137.5585,137.6236,58763.0
2018-10-16 15:00:00,147.9,147.99,147.61,147.92,36196.0,137.6329,137.7167,137.3631,137.6515,36196.0
2018-10-16 15:30:00,147.91,148.53,147.78,148.46,187866.0,137.6422,138.2192,137.5212,138.154,187866.0
2018-10-17 09:30:00,148.1,149.07,147.75,147.93,39082.0,137.819,138.7217,137.4933,137.6608,39082.0
2018-10-17 10:00:00,147.79,148.05,147.48,148.05,62593.0,137.5306,137.7725,137.2421,137.7725,62593.0
2018-10-17 10:30:00,148.02,148.15,147.56,147.67,84260.0,137.7446,137.8656,137.3165,137.4189,84260.0
2018-10-17 11:00:00,147.64,147.94,147.38,147.88,32141.0,137.391,137.6701,137.149,137.6143,32141.0
2018-10-17 11:30:00,147.9,148.72,147.89,148.72,46457.0,137.6329,138.396,137.6236,138.396,46457.0
2018-10-17 12:00:00,148.7,149.2,148.7,148.85,93419.0,138.3774,138.8427,138.3774,138.517,93419.0
2018-10-17 12:30:00,148.84,148.84,148.21,148.41,32772.0,138.5077,138.5077,137.9214,138.1075,32772.0
2018-10-17 13:00:00,148.41,148.91,148.24,148.84,83888.0,138.1075,138.5728,137.9493,138.5077,83888.0
2018-10-17 13:30:00,148.87,149.26,148.78,148.89,31573.0,138.5356,138.8985,138.4518,138.5542,31573.0
2018-10-17 14:00:00,148.91,149.0,147.47,147.81,49055.0,138.5728,138.6566,137.2328,137.5492,49055.0
2018-10-17 14:30:00,147.75,148.67,147.75,148.64,25815.0,137.4933,138.3495,137.4933,138.3215,25815.0
2018-10-17 15:00:00,148.63,148.82,148.32,148.7,71238.0,138.3122,138.4891,138.0238,138.3774,71238.0
2018-10-17 15:30:00,148.67,148.73,147.98,148.52,160733.0,138.3495,138.4053,137.7074,138.2099,160733.0
2018-10-18 09:30:00,148.0,149.24,148.0,149.08,85966.0,137.726,138.8799,137.726,138.731,85966.0
2018-10-18 10:00:00,149.07,149.23,148.66,148.96,116908.0,138.7217,138.8706,138.3402,138.6193,116908.0
2018-10-18 10:30:00,148.96,149.49,148.9,149.49,49509.0,138.6193,139.1125,138.5635,139.1125,49509.0
2018-10-18 11:00:00,149.52,149.69,149.0,149.15,77716.0,139.1405,139.2987,138.6566,138.7961,77716.0
2018-10-18 11:30:00,149.16,149.16,148.03,148.11,51271.0,138.8055,138.8055,137.7539,137.8283,51271.0
2018-10-18 12:00:00,148.11,148.3,147.79,148.24,27326.0,137.8283,138.0052,137.5306,137.9493,27326.0
2018-10-18 12:30:00,148.16,148.45,147.95,148.12,18426.0,137.8749,138.1447,137.6794,137.8376,18426.0
2018-10-18 13:00:00,148.12,148.25,147.13,147.2,25408.0,137.8376,137.9586,136.9164,136.9815,25408.0
2018-10-18 13:30:00,147.2,147.37,146.88,147.06,24495.0,136.9815,137.1397,136.6837,136.8512,24495.0
2018-10-18 14:00:00,147.13,147.75,147.13,147.56,21345.0,136.9164,137.4933,136.9164,137.3165,21345.0
2018-10-18 14:30:00,147.48,147.74,147.31,147.48,24384.0,137.2421,137.484,137.0839,137.2421,24384.0
2018-10-18 15:00:00,147.54,147.96,147.08,147.84,31465.0,137.2979,137.6888,136.8698,137.5771,31465.0
2018-10-18 15:30:00,147.82,147.98,147.39,147.55,93187.0,137.5585,137.7074,137.1583,137.3072,93187.0
2018-10-19 09:30:00,148.08,148.83,147.9,148.75,98360.0,137.8004,138.4984,137.6329,138.4239,98360.0
2018-10-19 10:00:00,148.76,149.15,148.71,148.78,29116.0,138.4332,138.7961,138.3867,138.4518,29116.0
2018-10-19 10:30:00,148.73,148.93,148.45,148.64,21290.0,138.4053,138.5914,138.1447,138.3215,21290.0
2018-10-19 11:00:00,148.76,149.01,148.5,148.53,26466.0,138.4332,138.6659,138.1913,138.2192,26466.0
2018-10-19 11:30:00,148.55,148.84,147.96,148.7,24727.0,138.2378,138.5077,137.6888,138.3774,24727.0
2018-10-19 12:00:00,148.7,148.79,148.32,148.43,29956.0,138.3774,138.4611,138.0238,138.1261,29956.0
2018-10-19 12:30:00,148.42,148.59,148.21,148.53,31193.0,138.1168,138.275,137.9214,138.2192,31193.0
2018-10-19 13:00:00,148.52,149.03,148.44,148.97,54236.0,138.2099,138.6845,138.1354,138.6286,54236.0
2018-10-19 13:30:00,148.94,148.99,148.65,148.69,28863.0,138.6007,138.6473,138.3309,138.3681,28863.0
2018-10-19 14:00:00,148.69,148.73,148.15,148.59,33641.0,138.3681,138.4053,137.8656,138.275,33641.0
2018-10-19 14:30:00,148.56,148.79,148.4,148.62,28208.0,138.2471,138.4611,138.0982,138.3029,28208.0
2018-10-19 15:00:00,148.65,148.78,148.22,148.77,36231.0,138.3309,138.4518,137.9307,138.4425,36231.0
2018-10-19 15:30:00,148.74,148.9,148.52,148.54,129627.0,138.4146,138.5635,138.2099,138.2285,129627.0
2018-10-22 09:30:00,148.9,149.23,147.16,147.33,79856.0,138.5635,138.8706,136.9443,137.1025,79856.0
2018-10-22 10:00:00,147.26,147.43,146.91,147.28,82100.0,137.0373,137.1955,136.7116,137.056,82100.0
2018-10-22 10:30:00,147.26,147.75,147.1,147.52,47140.0,137.0373,137.4933,136.8885,137.2793,47140.0
2018-10-22 11:00:00,147.52,147.52,146.9,147.06,63542.0,137.2793,137.2793,136.7023,136.8512,63542.0
2018-10-22 11:30:00,147.06,147.38,146.88,146.89,34197.0,136.8512,137.149,136.6837,136.693,34197.0
2018-10-22 12:00:00,146.89,147.05,146.3,146.6,37773.0,136.693,136.8419,136.144,136.4232,37773.0
2018-10-22 12:30:00,146.67,146.76,146.26,146.52,29923.0,136.4883,136.5721,136.1068,136.3487,29923.0
2018-10-22 13:00:00,146.52,147.04,146.31,146.78,28106.0,136.3487,136.8326,136.1533,136.5907,28106.0
2018-10-22 13:30:00,146.79,147.25,146.71,146.93,38187.0,136.6,137.028,136.5255,136.7303,38187.0
2018-10-22 14:00:00,146.98,147.32,146.97,147.09,27807.0,136.7768,137.0932,136.7675,136.8791,27807.0
2018-10-22 14:30:00,147.08,147.33,146.92,147.26,41258.0,136.8698,137.1025,136.7209,137.0373,41258.0
2018-10-22 15:00:00,147.31,147.52,147.14,147.25,46416.0,137.0839,137.2793,136.9257,137.028,46416.0
2018-10-22 15:30:00,147.22,147.5,146.94,146.99,109590.0,137.0001,137.2607,136.7396,136.7861,109590.0
2018-10-23 09:30:00,146.22,146.6,145.59,145.65,51694.0,136.0695,136.4232,135.4833,135.5391,51694.0
2018-10-23 10:00:00,145.67,146.1,145.33,146.03,224857.0,135.5577,135.9579,135.2413,135.8927,224857.0
2018-10-23 10:30:00,145.95,146.45,145.65,145.84,112976.0,135.8183,136.2836,135.5391,135.7159,112976.0
2018-10-23 11:00:00,145.88,146.69,145.83,146.56,65690.0,135.7531,136.5069,135.7066,136.3859,65690.0
2018-10-23 11:30:00,146.51,146.56,145.13,145.14,70303.0,136.3394,136.3859,135.0552,135.0645,70303.0
2018-10-23 12:00:00,145.1,146.38,144.99,146.19,73494.0,135.0273,136.2184,134.9249,136.0416,73494.0
2018-10-23 12:30:00,146.22,146.34,146.04,146.31,47514.0,136.0695,136.1812,135.902,136.1533,47514.0
2018-10-23 13:00:00,146.26,147.53,146.22,147.34,81077.0,136.1068,137.2886,136.0695,137.1118,81077.0
2018-10-23 13:30:00,147.4,147.48,146.64,146.77,47661.0,137.1676,137.2421,136.4604,136.5814,47661.0
2018-10-23 14:00:00,146.78,148.11,146.78,148.06,51761.0,136.5907,137.8283,136.5907,137.7818,51761.0
2018-10-23 14:30:00,148.02,148.52,148.02,148.36,62536.0,137.7446,138.2099,137.7446,138.061,62536.0
2018-10-23 15:00:00,148.41,148.75,148.3,148.3,62312.0,138.1075,138.4239,138.0052,138.0052,62312.0
2018-10-23 15:30:00,148.29,148.45,147.8,147.95,156740.0,137.9958,138.1447,137.5399,137.6794,156740.0
2018-10-24 09:30:00,148.9,149.73,148.02,148.94,64797.0,138.5635,139.3359,137.7446,138.6007,64797.0
2018-10-24 10:00:00,148.9,149.52,148.75,149.39,83920.0,138.5635,139.1405,138.4239,139.0195,83920.0
2018-10-24 10:30:00,149.43,149.66,148.28,148.56,72432.0,139.0567,139.2707,137.9865,138.2471,72432.0
2018-10-24 11:00:00,148.56,149.21,148.22,148.78,128584.0,138.2471,138.852,137.9307,138.4518,128584.0
2018-10-24 11:30:00,148.74,149.99,148.67,149.73,83827.0,138.4146,139.5778,138.3495,139.3359,83827.0
2018-10-24 12:00:00,149.72,149.89,149.2,149.27,32141.0,139.3266,139.4848,138.8427,138.9078,32141.0
2018-10-24 12:30:00,149.22,149.45,149.11,149.34,56461.0,138.8613,139.0753,138.7589,138.973,56461.0
2018-10-24 13:00:00,149.19,149.19,148.59,148.66,39331.0,138.8334,138.8334,138.275,138.3402,39331.0
2018-10-24 13:30:00,148.72,149.27,148.43,148.91,48930.0,138.396,138.9078,138.1261,138.5728,48930.0
2018-10-24 14:00:00,148.99,149.57,148.59,149.52,58485.0,138.6473,139.187,138.275,139.1405,58485.0
2018-10-24 14:30:00,149.54,149.75,148.9,148.97,50851.0,139.1591,139.3545,138.5635,138.6286,50851.0
2018-10-24 15:00:00,148.98,149.05,148.31,148.42,111921.0,138.6379,138.7031,138.0145,138.1168,111921.0
2018-10-24 15:30:00,148.4,149.09,147.41,147.65,232112.0,138.0982,138.7403,137.1769,137.4003,232112.0
2018-10-25 09:30:00,148.56,149.42,148.34,149.19,126740.0,138.2471,139.0474,138.0424,138.8334,126740.0
2018-10-25 10:00:00,149.19,150.15,149.17,149.81,167951.0,138.8334,139.7267,138.8148,139.4103,167951.0
2018-10-25 10:30:00,149.78,150.25,149.59,150.06,106293.0,139.3824,139.8198,139.2056,139.643,106293.0
2018-10-25 11:00:00,150.06,151.18,150.01,151.0,219628.0,139.643,140.6852,139.5964,140.5177,219628.0
2018-10-25 11:30:00,150.93,151.37,150.93,151.03,109455.0,140.4526,140.862,140.4526,140.5456,109455.0
2018-10-25 12:00:00,151.04,151.04,149.96,150.03,65128.0,140.5549,140.5549,139.5499,139.6151,65128.0
2018-10-25 12:30:00,150.0,150.32,149.94,150.16,34613.0,139.5871,139.8849,139.5313,139.736,34613.0
2018-10-25 13:00:00,150.2,150.3,149.41,149.92,41820.0,139.7733,139.8663,139.0381,139.5127,41820.0
2018-10-25 13:30:00,149.89,150.36,149.79,149.91,41626.0,139.4848,139.9221,139.3917,139.5034,41626.0
2018-10-25 14:00:00,149.86,150.28,149.65,150.28,45527.0,139.4569,139.8477,139.2614,139.8477,45527.0
2018-10-25 14:30:00,150.24,150.55,150.13,150.23,69393.0,139.8105,140.099,139.7081,139.8012,69393.0
2018-10-25 15:00:00,150.23,150.48,150.1,150.3,64716.0,139.8012,140.0338,139.6802,139.8663,64716.0
2018-10-25 15:30:00,150.32,150.37,149.82,150.08,235171.0,139.8849,139.9315,139.4196,139.6616,235171.0
2018-10-26 09:30:00,148.74,149.26,147.83,149.04,85002.0,138.4146,138.8985,137.5678,138.6938,85002.0
2018-10-26 10:00:00,149.11,149.16,147.32,147.78,54470.0,138.7589,138.8055,137.0932,137.5212,54470.0
2018-10-26 10:30:00,147.53,147.89,146.42,146.52,99741.0,137.2886,137.6236,136.2557,136.3487,99741.0
2018-10-26 11:00:00,146.46,147.34,146.46,147.18,47300.0,136.2929,137.1118,136.2929,136.9629,47300.0
2018-10-26 11:30:00,147.3,147.68,146.58,147.34,99590.0,137.0746,137.4282,136.4046,137.1118,99590.0
2018-10-26 12:00:00,147.39,148.06,147.26,147.84,68164.0,137.1583,137.7818,137.0373,137.5771,68164.0
2018-10-26 12:30:00,147.74,149.12,147.64,148.63,78365.0,137.484,138.7682,137.391,138.3122,78365.0
2018-10-26 13:00:00,148.78,149.34,148.71,148.71,44654.0,138.4518,138.973,138.3867,138.3867,44654.0
2018-10-26 13:30:00,148.65,148.74,148.02,148.69,45291.0,138.3309,138.4146,137.7446,138.3681,45291.0
2018-10-26 14:00:00,148.69,148.69,147.68,148.01,251739.0,138.3681,138.3681,137.4282,137.7353,251739.0
2018-10-26 14:30:00,148.01,148.61,147.16,147.25,63114.0,137.7353,138.2936,136.9443,137.028,63114.0
2018-10-26 15:00:00,147.28,147.82,146.65,147.67,98082.0,137.056,137.5585,136.4697,137.4189,98082.0
2018-10-26 15:30:00,147.63,148.2,146.92,147.34,378657.0,137.3817,137.9121,136.7209,137.1118,378657.0
2018-10-29 09:30:00,149.28,150.63,148.77,149.65,98689.0,138.9171,140.1734,138.4425,139.2614,98689.0
2018-10-29 10:00:00,149.78,150.35,149.6,149.67,92331.0,139.3824,139.9128,139.2149,139.28,92331.0
2018-10-29 10:30:00,149.68,149.9,148.92,149.29,84541.0,139.2894,139.4941,138.5821,138.9264,84541.0
2018-10-29 11:00:00,149.27,149.44,148.76,149.41,66334.0,138.9078,139.066,138.4332,139.0381,66334.0
2018-10-29 11:30:00,149.42,149.52,148.73,148.8,53038.0,139.0474,139.1405,138.4053,138.4704,53038.0
2018-10-29 12:00:00,148.73,148.89,148.23,148.81,49626.0,138.4053,138.5542,137.94,138.4797,49626.0
2018-10-29 12:30:00,148.79,149.49,148.56,148.8,61051.0,138.4611,139.1125,138.2471,138.4704,61051.0
2018-10-29 13:00:00,148.78,149.27,148.45,148.54,100384.0,138.4518,138.9078,138.1447,138.2285,100384.0
2018-10-29 13:30:00,148.54,149.09,148.35,148.42,99396.0,138.2285,138.7403,138.0517,138.1168,99396.0
2018-10-29 14:00:00,148.43,148.52,147.47,147.48,120452.0,138.1261,138.2099,137.2328,137.2421,120452.0
2018-10-29 14:30:00,147.48,147.65,146.62,147.04,228988.0,137.2421,137.4003,136.4418,136.8326,228988.0
2018-10-29 15:00:00,147.06,147.09,145.8,145.88,248466.0,136.8512,136.8791,135.6787,135.7531,248466.0
2018-10-29 15:30:00,145.86,146.6,144.58,146.44,357173.0,135.7345,136.4232,134.5434,136.2743,357173.0
2018-10-30 09:30:00,137.7,143.25,137.7,141.35,422360.0,128.141,133.3057,128.141,131.5376,422360.0
2018-10-30 10:00:00,141.39,143.46,140.69,142.96,238538.0,131.5748,133.5011,130.9234,133.0358,238538.0
2018-10-30 10:30:00,143.03,145.37,142.37,144.91,149539.0,133.101,135.2785,132.4868,134.8505,149539.0
2018-10-30 11:00:00,144.87,148.2,144.87,147.0,168697.0,134.8133,137.9121,134.8133,136.7954,168697.0
2018-10-30 11:30:00,147.23,148.89,146.99,148.09,121538.0,137.0094,138.5542,136.7861,137.8097,121538.0
2018-10-30 12:00:00,148.12,148.59,146.33,147.12,76517.0,137.8376,138.275,136.1719,136.9071,76517.0
2018-10-30 12:30:00,147.08,147.99,146.08,147.01,111848.0,136.8698,137.7167,135.9393,136.8047,111848.0
2018-10-30 13:00:00,146.92,146.92,145.72,146.07,116912.0,136.7209,136.7209,135.6043,135.93,116912.0
2018-10-30 13:30:00,146.1,147.73,145.9,147.17,125618.0,135.9579,137.4747,135.7718,136.9536,125618.0
2018-10-30 14:00:00,147.15,147.89,146.54,146.92,89414.0,136.935,137.6236,136.3673,136.7209,89414.0
2018-10-30 14:30:00,146.95,148.54,146.71,148.45,110399.0,136.7489,138.2285,136.5255,138.1447,110399.0
2018-10-30 15:00:00,148.39,149.86,147.52,149.5,154288.0,138.0889,139.4569,137.2793,139.1218,154288.0
2018-10-30 15:30:00,149.51,149.69,148.19,149.01,298482.0,139.1312,139.2987,137.9028,138.6659,298482.0
2018-10-31 09:30:00,151.01,151.6,150.41,150.84,147876.0,140.527,141.0761,139.9687,140.3688,147876.0
2018-10-31 10:00:00,150.74,150.85,149.92,150.71,111830.0,140.2758,140.3781,139.5127,140.2479,111830.0
2018-10-31 10:30:00,150.71,151.5,150.61,151.12,106081.0,140.2479,140.983,140.1548,140.6294,106081.0
2018-10-31 11:00:00,151.14,151.3,150.93,150.96,101124.0,140.648,140.7969,140.4526,140.4805,101124.0
2018-10-31 11:30:00,150.97,151.29,150.97,151.23,72832.0,140.4898,140.7876,140.4898,140.7318,72832.0
2018-10-31 12:00:00,151.25,151.75,151.11,151.67,46324.0,140.7504,141.2157,140.6201,141.1412,46324.0
2018-10-31 12:30:00,151.68,152.88,151.67,152.87,58937.0,141.1505,142.2672,141.1412,142.2579,58937.0
2018-10-31 13:00:00,152.87,153.16,152.67,152.9,88737.0,142.2579,142.5278,142.0718,142.2858,88737.0
2018-10-31 13:30:00,152.9,152.94,151.87,152.64,66886.0,142.2858,142.323,141.3273,142.0439,66886.0
2018-10-31 14:00:00,152.59,153.58,152.58,153.37,95140.0,141.9973,142.9186,141.988,142.7232,95140.0
2018-10-31 14:30:00,153.37,153.93,152.98,153.79,85043.0,142.7232,143.2443,142.3603,143.114,85043.0
2018-10-31 15:00:00,153.79,153.83,152.79,153.06,207388.0,143.114,143.1513,142.1835,142.4347,207388.0
2018-10-31 15:30:00,153.03,153.38,152.72,153.13,362068.0,142.4068,142.7325,142.1183,142.4999,362068.0
2018-11-01 09:30:00,153.27,153.58,151.84,151.84,145333.0,142.6301,142.9186,141.2994,141.2994,145333.0
2018-11-01 10:00:00,151.72,153.0,151.61,152.89,58739.0,141.1877,142.3789,141.0854,142.2765,58739.0
2018-11-01 10:30:00,152.84,153.36,152.72,153.02,52357.0,142.23,142.7139,142.1183,142.3975,52357.0
2018-11-01 11:00:00,153.02,153.27,152.46,152.97,79454.0,142.3975,142.6301,141.8764,142.351,79454.0
2018-11-01 11:30:00,153.03,153.37,152.6,153.16,65491.0,142.4068,142.7232,142.0066,142.5278,65491.0
2018-11-01 12:00:00,153.12,153.42,152.71,152.92,51520.0,142.4906,142.7697,142.109,142.3044,51520.0
2018-11-01 12:30:00,152.93,153.32,152.92,153.3,37330.0,142.3137,142.6767,142.3044,142.6581,37330.0
2018-11-01 13:00:00,153.27,153.32,152.99,153.19,34873.0,142.6301,142.6767,142.3696,142.5557,34873.0
2018-11-01 13:30:00,153.2,153.42,152.97,153.29,42233.0,142.565,142.7697,142.351,142.6487,42233.0
2018-11-01 14:00:00,153.24,153.31,152.84,152.84,114282.0,142.6022,142.6674,142.23,142.23,114282.0
2018-11-01 14:30:00,152.84,152.91,152.19,152.55,74940.0,142.23,142.2951,141.6251,141.9601,74940.0
2018-11-01 15:00:00,152.51,153.0,152.41,152.9,91214.0,141.9229,142.3789,141.8298,142.2858,91214.0
2018-11-01 15:30:00,152.88,153.07,152.61,152.75,227345.0,142.2672,142.444,142.016,142.1462,227345.0
2018-11-02 09:30:00,154.05,155.0,154.05,154.53,93340.0,143.356,144.24,143.356,143.8027,93340.0
2018-11-02 10:00:00,154.6,155.96,154.6,155.0,90525.0,143.8678,145.1334,143.8678,144.24,90525.0
2018-11-02 10:30:00,155.0,155.25,154.1,154.14,46560.0,144.24,144.4727,143.4025,143.4397,46560.0
2018-11-02 11:00:00,154.18,154.49,153.54,153.75,79241.0,143.477,143.7654,142.8814,143.0768,79241.0
2018-11-02 11:30:00,153.69,154.0,153.34,153.55,44966.0,143.021,143.3095,142.6953,142.8907,44966.0
2018-11-02 12:00:00,153.5,153.6,152.88,153.36,44925.0,142.8442,142.9372,142.2672,142.7139,44925.0
2018-11-02 12:30:00,153.43,153.43,152.22,152.52,40418.0,142.779,142.779,141.653,141.9322,40418.0
2018-11-02 13:00:00,152.5,153.69,152.42,153.17,46737.0,141.9136,143.021,141.8391,142.5371,46737.0
2018-11-02 13:30:00,153.21,153.98,152.89,153.77,47337.0,142.5743,143.2909,142.2765,143.0954,47337.0
2018-11-02 14:00:00,153.77,154.86,153.38,154.79,25624.0,143.0954,144.1098,142.7325,144.0446,25624.0
2018-11-02 14:30:00,154.84,154.86,154.3,154.34,36774.0,144.0912,144.1098,143.5886,143.6259,36774.0
2018-11-02 15:00:00,154.41,154.87,154.16,154.47,50368.0,143.691,144.1191,143.4584,143.7468,50368.0
2018-11-02 15:30:00,154.44,154.73,154.23,154.59,117438.0,143.7189,143.9888,143.5235,143.8585,117438.0
2018-11-05 09:30:00,154.95,155.81,154.62,155.28,66226.0,144.1935,144.9938,143.8864,144.5006,66226.0
2018-11-05 10:00:00,155.39,155.55,154.94,155.29,25979.0,144.603,144.7519,144.1842,144.5099,25979.0
2018-11-05 10:30:00,155.38,155.64,155.2,155.6,22893.0,144.5937,144.8356,144.4262,144.7984,22893.0
2018-11-05 11:00:00,155.69,156.25,155.52,155.98,30667.0,144.8821,145.4033,144.7239,145.152,30667.0
2018-11-05 11:30:00,155.87,156.38,155.87,156.38,27327.0,145.0496,145.5242,145.0496,145.5242,27327.0
2018-11-05 12:00:00,156.36,156.39,155.84,155.96,24441.0,145.5056,145.5336,145.0217,145.1334,24441.0
2018-11-05 12:30:00,155.96,155.97,155.55,155.65,25267.0,145.1334,145.1427,144.7519,144.8449,25267.0
2018-11-05 13:00:00,155.66,155.86,155.62,155.76,14449.0,144.8542,145.0403,144.817,144.9473,14449.0
2018-11-05 13:30:00,155.75,156.2,155.75,156.09,24240.0,144.938,145.3567,144.938,145.2544,24240.0
2018-11-05 14:00:00,156.08,156.5,155.96,156.49,49561.0,145.2451,145.6359,145.1334,145.6266,49561.0
2018-11-05 14:30:00,156.49,156.57,156.18,156.23,25053.0,145.6266,145.7011,145.3381,145.3847,25053.0
2018-11-05 15:00:00,156.23,156.31,155.5,155.72,37267.0,145.3847,145.4591,144.7053,144.9101,37267.0
2018-11-05 15:30:00,155.71,155.99,155.57,155.93,118024.0,144.9008,145.1613,144.7705,145.1055,118024.0
2018-11-06 09:30:00,156.15,156.76,154.57,155.84,310258.0,145.3102,145.8779,143.8399,145.0217,310258.0
2018-11-06 10:00:00,155.75,156.18,155.47,156.06,24142.0,144.938,145.3381,144.6774,145.2265,24142.0
2018-11-06 10:30:00,156.09,156.39,155.95,156.17,36939.0,145.2544,145.5336,145.1241,145.3288,36939.0
2018-11-06 11:00:00,156.19,156.35,155.74,156.29,33854.0,145.3474,145.4963,144.9287,145.4405,33854.0
2018-11-06 11:30:00,156.24,156.38,156.01,156.16,36833.0,145.394,145.5242,145.1799,145.3195,36833.0
2018-11-06 12:00:00,156.15,156.51,156.11,156.46,20635.0,145.3102,145.6452,145.273,145.5987,20635.0
2018-11-06 12:30:00,156.51,156.98,156.23,156.25,27016.0,145.6452,146.0826,145.3847,145.4033,27016.0
2018-11-06 13:00:00,156.25,156.68,156.25,156.59,14979.0,145.4033,145.8034,145.4033,145.7197,14979.0
2018-11-06 13:30:00,156.58,157.15,156.57,157.15,46402.0,145.7104,146.2408,145.7011,146.2408,46402.0
2018-11-06 14:00:00,157.14,157.18,156.48,156.5,46035.0,146.2315,146.2687,145.6173,145.6359,46035.0
2018-11-06 14:30:00,156.46,156.82,156.43,156.61,27628.0,145.5987,145.9337,145.5708,145.7383,27628.0
2018-11-06 15:00:00,156.63,156.72,156.47,156.53,45723.0,145.7569,145.8406,145.608,145.6638,45723.0
2018-11-06 15:30:00,156.5,156.9,156.16,156.87,151590.0,145.6359,146.0081,145.3195,145.9802,151590.0
2018-11-07 09:30:00,157.98,158.8,157.47,158.44,71615.0,147.0132,147.7763,146.5386,147.4412,71615.0
2018-11-07 10:00:00,158.53,158.53,157.68,157.88,40408.0,147.525,147.525,146.734,146.9201,40408.0
2018-11-07 10:30:00,157.93,159.15,157.89,159.02,48979.0,146.9666,148.102,146.9294,147.981,48979.0
2018-11-07 11:00:00,159.02,159.75,158.99,159.68,36337.0,147.981,148.6603,147.9531,148.5952,36337.0
2018-11-07 11:30:00,159.68,159.81,159.14,159.47,40534.0,148.5952,148.7161,148.0926,148.3997,40534.0
2018-11-07 12:00:00,159.53,159.88,159.48,159.88,42126.0,148.4556,148.7813,148.409,148.7813,42126.0
2018-11-07 12:30:00,159.82,159.9,159.56,159.77,22255.0,148.7254,148.7999,148.4835,148.6789,22255.0
2018-11-07 13:00:00,159.81,160.36,159.71,160.15,46244.0,148.7161,149.228,148.6231,149.0325,46244.0
2018-11-07 13:30:00,160.21,160.21,159.87,160.0,41885.0,149.0884,149.0884,148.772,148.8929,41885.0
2018-11-07 14:00:00,160.0,160.55,159.97,160.31,36424.0,148.8929,149.4048,148.865,149.1814,36424.0
2018-11-07 14:30:00,160.32,160.55,159.88,159.97,50311.0,149.1907,149.4048,148.7813,148.865,50311.0
2018-11-07 15:00:00,160.05,160.42,159.99,160.25,59381.0,148.9395,149.2838,148.8836,149.1256,59381.0
2018-11-07 15:30:00,160.23,160.43,159.98,160.35,232355.0,149.107,149.2931,148.8743,149.2187,232355.0
2018-11-08 09:30:00,160.01,160.61,159.75,160.34,87127.0,148.9023,149.4606,148.6603,149.2093,87127.0
2018-11-08 10:00:00,160.24,160.4,159.5,159.5,55060.0,149.1163,149.2652,148.4277,148.4277,55060.0
2018-11-08 10:30:00,159.56,159.98,158.92,159.21,69304.0,148.4835,148.8743,147.8879,148.1578,69304.0
2018-11-08 11:00:00,159.19,159.19,158.74,159.19,54723.0,148.1392,148.1392,147.7204,148.1392,54723.0
2018-11-08 11:30:00,159.32,159.99,159.32,159.69,25176.0,148.2602,148.8836,148.2602,148.6045,25176.0
2018-11-08 12:00:00,159.73,160.03,159.7,159.9,55120.0,148.6417,148.9209,148.6138,148.7999,55120.0
2018-11-08 12:30:00,159.84,159.95,159.66,159.7,30334.0,148.7441,148.8464,148.5766,148.6138,30334.0
2018-11-08 13:00:00,159.7,159.77,159.31,159.31,23594.0,148.6138,148.6789,148.2508,148.2508,23594.0
2018-11-08 13:30:00,159.33,159.58,159.23,159.54,22328.0,148.2695,148.5021,148.1764,148.4649,22328.0
2018-11-08 14:00:00,159.59,159.89,159.26,159.26,31799.0,148.5114,148.7906,148.2043,148.2043,31799.0
2018-11-08 14:30:00,159.21,159.35,159.0,159.25,37378.0,148.1578,148.2881,147.9624,148.195,37378.0
2018-11-08 15:00:00,159.18,159.53,159.02,159.25,48754.0,148.1299,148.4556,147.981,148.195,48754.0
2018-11-08 15:30:00,159.17,159.49,158.98,159.49,99627.0,148.1206,148.4184,147.9438,148.4184,99627.0
2018-11-09 09:30:00,158.97,159.76,158.0,158.14,50070.0,147.9344,148.6696,147.0318,147.1621,50070.0
2018-11-09 10:00:00,158.14,158.93,157.95,158.8,28158.0,147.1621,147.8972,146.9853,147.7763,28158.0
2018-11-09 10:30:00,158.86,158.98,157.83,158.02,34165.0,147.8321,147.9438,146.8736,147.0504,34165.0
2018-11-09 11:00:00,158.05,158.83,157.8,158.65,24460.0,147.0783,147.8042,146.8457,147.6367,24460.0
2018-11-09 11:30:00,158.71,158.83,158.15,158.21,17293.0,147.6925,147.8042,147.1714,147.2272,17293.0
2018-11-09 12:00:00,158.23,158.42,158.05,158.3,18821.0,147.2458,147.4226,147.0783,147.311,18821.0
2018-11-09 12:30:00,158.46,158.83,158.44,158.62,13295.0,147.4599,147.8042,147.4412,147.6087,13295.0
2018-11-09 13:00:00,158.71,159.01,158.67,158.83,14525.0,147.6925,147.9717,147.6553,147.8042,14525.0
2018-11-09 13:30:00,158.83,158.83,158.17,158.43,20858.0,147.8042,147.8042,147.19,147.4319,20858.0
2018-11-09 14:00:00,158.48,158.5,157.63,157.98,36866.0,147.4785,147.4971,146.6875,147.0132,36866.0
2018-11-09 14:30:00,157.96,158.8,157.96,158.72,35668.0,146.9946,147.7763,146.9946,147.7018,35668.0
2018-11-09 15:00:00,158.74,159.52,158.7,159.39,29932.0,147.7204,148.4463,147.6832,148.3253,29932.0
2018-11-09 15:30:00,159.44,159.72,159.22,159.31,99786.0,148.3718,148.6324,148.1671,148.2508,99786.0
2018-11-12 09:30:00,159.5,159.96,158.99,159.65,49644.0,148.4277,148.8557,147.9531,148.5672,49644.0
2018-11-12 10:00:00,159.65,160.41,159.47,160.17,39250.0,148.5672,149.2745,148.3997,149.0511,39250.0
2018-11-12 10:30:00,160.16,160.48,160.11,160.43,76330.0,149.0418,149.3396,148.9953,149.2931,76330.0
2018-11-12 11:00:00,160.39,160.41,159.54,159.62,42594.0,149.2559,149.2745,148.4649,148.5393,42594.0
2018-11-12 11:30:00,159.56,159.77,159.06,159.16,28102.0,148.4835,148.6789,148.0182,148.1113,28102.0
2018-11-12 12:00:00,159.2,159.44,159.07,159.09,31569.0,148.1485,148.3718,148.0275,148.0461,31569.0
2018-11-12 12:30:00,159.07,159.11,158.47,158.47,24676.0,148.0275,148.0647,147.4692,147.4692,24676.0
2018-11-12 13:00:00,158.53,158.57,157.99,158.22,28482.0,147.525,147.5622,147.0225,147.2365,28482.0
2018-11-12 13:30:00,158.14,158.7,158.05,158.65,25804.0,147.1621,147.6832,147.0783,147.6367,25804.0
2018-11-12 14:00:00,158.57,158.8,158.49,158.52,34266.0,147.5622,147.7763,147.4878,147.5157,34266.0
2018-11-12 14:30:00,158.54,158.83,158.29,158.3,21154.0,147.5343,147.8042,147.3017,147.311,21154.0
2018-11-12 15:00:00,158.26,158.51,157.92,158.4,27980.0,147.2737,147.5064,146.9573,147.404,27980.0
2018-11-12 15:30:00,158.37,158.44,157.54,157.99,144149.0,147.3761,147.4412,146.6037,147.0225,144149.0
2018-11-13 09:30:00,157.97,158.31,156.54,157.53,82251.0,147.0039,147.3203,145.6731,146.5944,82251.0
2018-11-13 10:00:00,157.58,158.27,157.28,157.28,28240.0,146.6409,147.283,146.3618,146.3618,28240.0
2018-11-13 10:30:00,157.36,158.17,157.02,158.16,29565.0,146.4362,147.19,146.1198,147.1807,29565.0
2018-11-13 11:00:00,158.06,159.06,157.99,158.54,38637.0,147.0876,148.0182,147.0225,147.5343,38637.0
2018-11-13 11:30:00,158.6,158.6,157.99,158.28,14419.0,147.5901,147.5901,147.0225,147.2923,14419.0
2018-11-13 12:00:00,158.33,158.57,158.02,158.3,15756.0,147.3389,147.5622,147.0504,147.311,15756.0
2018-11-13 12:30:00,158.19,158.28,157.68,157.75,10057.0,147.2086,147.2923,146.734,146.7991,10057.0
2018-11-13 13:00:00,157.73,157.88,157.26,157.36,28015.0,146.7805,146.9201,146.3432,146.4362,28015.0
2018-11-13 13:30:00,157.44,157.98,157.38,157.64,13867.0,146.5107,147.0132,146.4548,146.6968,13867.0
2018-11-13 14:00:00,157.67,157.73,156.94,157.05,17560.0,146.7247,146.7805,146.0454,146.1477,17560.0
2018-11-13 14:30:00,157.16,157.36,156.74,157.02,21596.0,146.2501,146.4362,145.8593,146.1198,21596.0
2018-11-13 15:00:00,156.99,157.5,156.98,157.34,27187.0,146.0919,146.5665,146.0826,146.4176,27187.0
2018-11-13 15:30:00,157.24,157.77,156.98,157.5,84032.0,146.3245,146.8178,146.0826,146.5665,84032.0
2018-11-14 09:30:00,158.26,159.1,157.58,159.08,56806.0,147.2737,148.0554,146.6409,148.0368,56806.0
2018-11-14 10:00:00,158.93,159.07,158.01,158.19,32818.0,147.8972,148.0275,147.0411,147.2086,32818.0
2018-11-14 10:30:00,158.18,158.82,158.1,158.12,24127.0,147.1993,147.7949,147.1248,147.1435,24127.0
2018-11-14 11:00:00,158.09,158.11,157.66,157.84,28434.0,147.1155,147.1341,146.7154,146.8829,28434.0
2018-11-14 11:30:00,158.0,158.0,156.8,157.44,31341.0,147.0318,147.0318,145.9151,146.5107,31341.0
2018-11-14 12:00:00,157.56,157.79,157.03,157.78,16612.0,146.6223,146.8364,146.1291,146.8271,16612.0
2018-11-14 12:30:00,157.72,157.73,156.82,156.82,17665.0,146.7712,146.7805,145.9337,145.9337,17665.0
2018-11-14 13:00:00,157.01,157.12,156.63,156.86,17871.0,146.1105,146.2129,145.7569,145.9709,17871.0
2018-11-14 13:30:00,157.0,157.01,156.12,156.47,31594.0,146.1012,146.1105,145.2823,145.608,31594.0
2018-11-14 14:00:00,156.4,157.51,155.91,157.08,28919.0,145.5429,146.5758,145.0869,146.1757,28919.0
2018-11-14 14:30:00,157.06,157.85,156.91,157.85,25697.0,146.157,146.8922,146.0175,146.8922,25697.0
2018-11-14 15:00:00,157.82,158.0,157.32,157.45,37965.0,146.8643,147.0318,146.399,146.52,37965.0
2018-11-14 15:30:00,157.42,157.51,156.53,156.95,116908.0,146.492,146.5758,145.6638,146.0547,116908.0
2018-11-15 09:30:00,156.29,156.82,155.57,156.58,34151.0,145.4405,145.9337,144.7705,145.7104,34151.0
2018-11-15 10:00:00,156.58,156.75,156.21,156.48,26504.0,145.7104,145.8686,145.366,145.6173,26504.0
2018-11-15 10:30:00,156.37,156.73,155.85,156.72,25254.0,145.5149,145.8499,145.031,145.8406,25254.0
2018-11-15 11:00:00,156.77,157.83,156.65,157.44,28802.0,145.8872,146.8736,145.7755,146.5107,28802.0
2018-11-15 11:30:00,157.5,158.0,157.5,157.96,15757.0,146.5665,147.0318,146.5665,146.9946,15757.0
2018-11-15 12:00:00,158.1,158.2,157.48,157.83,20386.0,147.1248,147.2179,146.5479,146.8736,20386.0
2018-11-15 12:30:00,157.75,157.82,157.28,157.34,14163.0,146.7991,146.8643,146.3618,146.4176,14163.0
2018-11-15 13:00:00,157.31,158.43,156.96,158.4,26241.0,146.3897,147.4319,146.064,147.404,26241.0
2018-11-15 13:30:00,158.38,158.56,158.13,158.47,37458.0,147.3854,147.5529,147.1528,147.4692,37458.0
2018-11-15 14:00:00,158.49,158.58,158.0,158.51,41814.0,147.4878,147.5715,147.0318,147.5064,41814.0
2018-11-15 14:30:00,158.48,158.69,157.86,157.99,56614.0,147.4785,147.6739,146.9015,147.0225,56614.0
2018-11-15 15:00:00,157.99,158.25,157.33,157.65,67905.0,147.0225,147.2644,146.4083,146.7061,67905.0
2018-11-15 15:30:00,157.65,158.31,157.64,158.31,119453.0,146.7061,147.3203,146.6968,147.3203,119453.0
2018-11-16 09:30:00,157.18,158.11,156.74,157.13,130364.0,146.2687,147.1341,145.8593,146.2222,130364.0
2018-11-16 10:00:00,157.09,157.32,156.49,156.57,100163.0,146.185,146.399,145.6266,145.7011,100163.0
2018-11-16 10:30:00,156.61,157.97,156.58,157.87,36074.0,145.7383,147.0039,145.7104,146.9108,36074.0
2018-11-16 11:00:00,157.9,158.35,157.87,158.22,37798.0,146.9387,147.3575,146.9108,147.2365,37798.0
2018-11-16 11:30:00,158.27,158.47,158.06,158.4,29796.0,147.283,147.4692,147.0876,147.404,29796.0
2018-11-16 12:00:00,158.42,158.95,158.32,158.64,31454.0,147.4226,147.9158,147.3296,147.6274,31454.0
2018-11-16 12:30:00,158.64,159.55,158.55,159.17,46396.0,147.6274,148.4742,147.5436,148.1206,46396.0
2018-11-16 13:00:00,159.22,159.34,158.67,158.73,19426.0,148.1671,148.2788,147.6553,147.7111,19426.0
2018-11-16 13:30:00,158.73,158.78,158.39,158.69,12520.0,147.7111,147.7576,147.3947,147.6739,12520.0
2018-11-16 14:00:00,158.73,159.24,158.5,159.18,24320.0,147.7111,148.1857,147.4971,148.1299,24320.0
2018-11-16 14:30:00,159.14,159.38,159.13,159.27,18690.0,148.0926,148.316,148.0833,148.2136,18690.0
2018-11-16 15:00:00,159.29,159.67,159.21,159.52,39217.0,148.2322,148.5859,148.1578,148.4463,39217.0
2018-11-16 15:30:00,159.51,159.65,159.08,159.34,132183.0,148.437,148.5672,148.0368,148.2788,132183.0
2018-11-19 09:30:00,159.31,159.95,159.0,159.15,37205.0,148.2508,148.8464,147.9624,148.102,37205.0
2018-11-19 10:00:00,159.16,159.26,157.92,158.1,46545.0,148.1113,148.2043,146.9573,147.1248,46545.0
2018-11-19 10:30:00,158.26,158.93,157.55,158.64,33058.0,147.2737,147.8972,146.613,147.6274,33058.0
2018-11-19 11:00:00,158.74,159.6,158.66,159.47,61942.0,147.7204,148.5207,147.646,148.3997,61942.0
2018-11-19 11:30:00,159.38,159.75,158.67,158.92,57251.0,148.316,148.6603,147.6553,147.8879,57251.0
2018-11-19 12:00:00,158.92,158.99,158.4,158.72,32242.0,147.8879,147.9531,147.404,147.7018,32242.0
2018-11-19 12:30:00,158.66,159.52,158.46,159.52,29018.0,147.646,148.4463,147.4599,148.4463,29018.0
2018-11-19 13:00:00,159.45,159.52,158.84,158.84,28945.0,148.3811,148.4463,147.8135,147.8135,28945.0
2018-11-19 13:30:00,158.96,159.11,158.53,159.1,42081.0,147.9251,148.0647,147.525,148.0554,42081.0
2018-11-19 14:00:00,159.09,159.44,158.53,159.42,48623.0,148.0461,148.3718,147.525,148.3532,48623.0
2018-11-19 14:30:00,159.32,159.97,159.11,159.88,64218.0,148.2602,148.865,148.0647,148.7813,64218.0
2018-11-19 15:00:00,159.9,160.67,159.69,160.39,111912.0,148.7999,149.5164,148.6045,149.2559,111912.0
2018-11-19 15:30:00,160.4,160.59,159.96,160.28,235975.0,149.2652,149.442,148.8557,149.1535,235975.0
2018-11-20 09:30:00,159.03,159.59,157.65,157.94,102378.0,147.9903,148.5114,146.7061,146.976,102378.0
2018-11-20 10:00:00,157.88,158.07,157.3,157.44,65229.0,146.9201,147.0969,146.3804,146.5107,65229.0
2018-11-20 10:30:00,157.46,158.25,157.22,158.03,94738.0,146.5293,147.2644,146.3059,147.0597,94738.0
2018-11-20 11:00:00,158.03,158.11,156.76,156.82,52302.0,147.0597,147.1341,145.8779,145.9337,52302.0
2018-11-20 11:30:00,156.82,157.98,156.66,157.85,50298.0,145.9337,147.0132,145.7848,146.8922,50298.0
2018-11-20 12:00:00,157.94,158.19,157.43,157.64,52678.0,146.976,147.2086,146.5014,146.6968,52678.0
2018-11-20 12:30:00,157.67,157.7,156.61,156.61,32925.0,146.7247,146.7526,145.7383,145.7383,32925.0
2018-11-20 13:00:00,156.61,156.66,155.44,155.51,135561.0,145.7383,145.7848,144.6495,144.7146,135561.0
2018-11-20 13:30:00,155.57,156.14,155.29,155.92,79750.0,144.7705,145.3009,144.5099,145.0962,79750.0
2018-11-20 14:00:00,155.89,156.53,155.48,156.35,139049.0,145.0683,145.6638,144.6867,145.4963,139049.0
2018-11-20 14:30:00,156.46,156.61,155.42,155.44,159887.0,145.5987,145.7383,144.6309,144.6495,159887.0
2018-11-20 15:00:00,155.48,156.47,155.02,156.39,149673.0,144.6867,145.608,144.2587,145.5336,149673.0
2018-11-20 15:30:00,156.38,156.55,156.02,156.08,166928.0,145.5242,145.6824,145.1892,145.2451,166928.0
2018-11-21 09:30:00,154.98,155.95,154.0,155.6,88868.0,144.2214,145.1241,143.3095,144.7984,88868.0
2018-11-21 10:00:00,155.66,155.94,155.29,155.73,51018.0,144.8542,145.1148,144.5099,144.9194,51018.0
2018-11-21 10:30:00,155.74,155.85,155.15,155.19,55928.0,144.9287,145.031,144.3796,144.4169,55928.0
2018-11-21 11:00:00,155.15,155.94,155.09,155.37,74363.0,144.3796,145.1148,144.3238,144.5844,74363.0
2018-11-21 11:30:00,155.42,155.55,155.17,155.36,42370.0,144.6309,144.7519,144.3982,144.5751,42370.0
2018-11-21 12:00:00,155.39,155.53,155.08,155.16,33992.0,144.603,144.7333,144.3145,144.3889,33992.0
2018-11-21 12:30:00,155.19,155.45,155.15,155.31,27081.0,144.4169,144.6588,144.3796,144.5285,27081.0
2018-11-21 13:00:00,155.3,155.3,155.01,155.25,34480.0,144.5192,144.5192,144.2493,144.4727,34480.0
2018-11-21 13:30:00,155.26,155.56,155.14,155.53,31722.0,144.482,144.7612,144.3703,144.7333,31722.0
2018-11-21 14:00:00,155.5,155.51,155.2,155.47,37244.0,144.7053,144.7146,144.4262,144.6774,37244.0
2018-11-21 14:30:00,155.49,155.58,155.3,155.31,38554.0,144.696,144.7798,144.5192,144.5285,38554.0
2018-11-21 15:00:00,155.31,155.37,155.0,155.1,67686.0,144.5285,144.5844,144.24,144.3331,67686.0
2018-11-21 15:30:00,155.09,155.26,154.97,155.03,170726.0,144.3238,144.482,144.2121,144.268,170726.0
2018-11-23 09:30:00,154.03,154.9,153.14,154.6,54075.0,143.3374,144.147,142.5092,143.8678,54075.0
2018-11-23 10:00:00,154.69,155.25,154.5,154.75,41282.0,143.9516,144.4727,143.7748,144.0074,41282.0
2018-11-23 10:30:00,154.74,154.8,154.3,154.38,69068.0,143.9981,144.0539,143.5886,143.6631,69068.0
2018-11-23 11:00:00,154.43,154.48,153.86,153.88,77355.0,143.7096,143.7561,143.1792,143.1978,77355.0
2018-11-23 11:30:00,153.88,154.01,153.45,153.6,63972.0,143.1978,143.3188,142.7976,142.9372,63972.0
2018-11-23 12:00:00,153.6,154.0,153.51,153.53,65623.0,142.9372,143.3095,142.8535,142.8721,65623.0
2018-11-23 12:30:00,153.53,154.15,153.16,153.26,126556.0,142.8721,143.449,142.5278,142.6208,126556.0
2018-11-26 09:30:00,154.6,155.76,154.15,155.03,96813.0,143.8678,144.9473,143.449,144.268,96813.0
2018-11-26 10:00:00,155.03,155.09,154.15,154.46,175196.0,144.268,144.3238,143.449,143.7375,175196.0
2018-11-26 10:30:00,154.47,154.53,153.58,153.92,67959.0,143.7468,143.8027,142.9186,143.235,67959.0
2018-11-26 11:00:00,153.95,154.0,152.91,153.55,67413.0,143.2629,143.3095,142.2951,142.8907,67413.0
2018-11-26 11:30:00,153.54,153.56,153.1,153.38,84494.0,142.8814,142.9,142.4719,142.7325,84494.0
2018-11-26 12:00:00,153.41,154.27,153.34,154.17,44299.0,142.7604,143.5607,142.6953,143.4677,44299.0
2018-11-26 12:30:00,154.19,154.3,153.54,153.74,33546.0,143.4863,143.5886,142.8814,143.0675,33546.0
2018-11-26 13:00:00,153.75,154.35,153.55,154.18,27438.0,143.0768,143.6352,142.8907,143.477,27438.0
2018-11-26 13:30:00,154.21,154.43,154.13,154.34,25420.0,143.5049,143.7096,143.4304,143.6259,25420.0
2018-11-26 14:00:00,154.33,154.96,154.16,154.57,30175.0,143.6166,144.2028,143.4584,143.8399,30175.0
2018-11-26 14:30:00,154.54,154.82,154.5,154.74,28237.0,143.812,144.0725,143.7748,143.9981,28237.0
2018-11-26 15:00:00,154.72,154.78,154.19,154.19,58487.0,143.9795,144.0353,143.4863,143.4863,58487.0
2018-11-26 15:30:00,154.27,154.77,154.24,154.74,147521.0,143.5607,144.026,143.5328,143.9981,147521.0
2018-11-27 09:30:00,153.98,155.23,153.66,153.87,30794.0,143.2909,144.4541,142.9931,143.1885,30794.0
2018-11-27 10:00:00,153.91,154.36,153.47,154.14,36034.0,143.2257,143.6445,142.8163,143.4397,36034.0
2018-11-27 10:30:00,154.13,154.63,153.6,154.4,47956.0,143.4304,143.8957,142.9372,143.6817,47956.0
2018-11-27 11:00:00,154.4,154.66,153.77,154.05,55339.0,143.6817,143.9236,143.0954,143.356,55339.0
2018-11-27 11:30:00,154.03,154.11,153.86,153.9,37842.0,143.3374,143.4118,143.1792,143.2164,37842.0
2018-11-27 12:00:00,153.93,154.01,153.65,153.71,34099.0,143.2443,143.3188,142.9838,143.0396,34099.0
2018-11-27 12:30:00,153.72,154.0,153.59,153.59,24204.0,143.0489,143.3095,142.9279,142.9279,24204.0
2018-11-27 13:00:00,153.62,153.92,153.37,153.5,47500.0,142.9558,143.235,142.7232,142.8442,47500.0
2018-11-27 13:30:00,153.46,153.64,153.41,153.64,40291.0,142.8069,142.9745,142.7604,142.9745,40291.0
2018-11-27 14:00:00,153.69,153.73,153.46,153.67,64600.0,143.021,143.0582,142.8069,143.0024,64600.0
2018-11-27 14:30:00,153.68,154.01,153.62,153.69,66459.0,143.0117,143.3188,142.9558,143.021,66459.0
2018-11-27 15:00:00,153.7,153.86,153.56,153.58,90986.0,143.0303,143.1792,142.9,142.9186,90986.0
2018-11-27 15:30:00,153.57,154.01,153.49,153.95,199259.0,142.9093,143.3188,142.8349,143.2629,199259.0
2018-11-28 09:30:00,154.35,155.76,153.98,154.68,71031.0,143.6352,144.9473,143.2909,143.9423,71031.0
2018-11-28 10:00:00,154.62,155.06,154.62,154.78,31258.0,143.8864,144.2959,143.8864,144.0353,31258.0
2018-11-28 10:30:00,154.73,155.07,154.41,154.96,36915.0,143.9888,144.3052,143.691,144.2028,36915.0
2018-11-28 11:00:00,154.94,155.35,154.92,155.29,52404.0,144.1842,144.5657,144.1656,144.5099,52404.0
2018-11-28 11:30:00,155.27,155.27,154.8,155.04,43969.0,144.4913,144.4913,144.0539,144.2773,43969.0
2018-11-28 12:00:00,155.02,156.03,154.99,155.5,66531.0,144.2587,145.1985,144.2307,144.7053,66531.0
2018-11-28 12:30:00,155.46,155.85,155.23,155.64,28117.0,144.6681,145.031,144.4541,144.8356,28117.0
2018-11-28 13:00:00,155.58,155.91,155.49,155.7,35246.0,144.7798,145.0869,144.696,144.8914,35246.0
2018-11-28 13:30:00,155.65,155.89,155.58,155.82,38209.0,144.8449,145.0683,144.7798,145.0031,38209.0
2018-11-28 14:00:00,155.84,156.13,155.57,155.58,59131.0,145.0217,145.2916,144.7705,144.7798,59131.0
2018-11-28 14:30:00,155.63,155.82,155.46,155.49,39735.0,144.8263,145.0031,144.6681,144.696,39735.0
2018-11-28 15:00:00,155.52,155.53,155.31,155.4,57998.0,144.7239,144.7333,144.5285,144.6123,57998.0
2018-11-28 15:30:00,155.4,156.37,155.25,156.24,187536.0,144.6123,145.5149,144.4727,145.394,187536.0
2018-11-29 09:30:00,156.45,157.99,156.45,157.57,99148.0,145.5894,147.0225,145.5894,146.6316,99148.0
2018-11-29 10:00:00,157.5,158.34,157.5,157.87,39949.0,146.5665,147.3482,146.5665,146.9108,39949.0
2018-11-29 10:30:00,157.89,158.34,157.76,158.18,31186.0,146.9294,147.3482,146.8084,147.1993,31186.0
2018-11-29 11:00:00,158.22,158.88,158.09,158.66,51062.0,147.2365,147.8507,147.1155,147.646,51062.0
2018-11-29 11:30:00,158.68,158.92,158.43,158.92,38478.0,147.6646,147.8879,147.4319,147.8879,38478.0
2018-11-29 12:00:00,158.85,158.93,158.7,158.83,31757.0,147.8228,147.8972,147.6832,147.8042,31757.0
2018-11-29 12:30:00,158.84,159.32,158.77,159.28,37660.0,147.8135,148.2602,147.7483,148.2229,37660.0
2018-11-29 13:00:00,159.26,159.29,158.15,158.39,37492.0,148.2043,148.2322,147.1714,147.3947,37492.0
2018-11-29 13:30:00,158.46,158.81,158.29,158.45,76324.0,147.4599,147.7856,147.3017,147.4505,76324.0
2018-11-29 14:00:00,158.4,158.88,158.26,158.63,31808.0,147.404,147.8507,147.2737,147.6181,31808.0
2018-11-29 14:30:00,158.63,159.27,158.58,159.21,36906.0,147.6181,148.2136,147.5715,148.1578,36906.0
2018-11-29 15:00:00,159.22,159.22,158.6,158.92,75702.0,148.1671,148.1671,147.5901,147.8879,75702.0
2018-11-29 15:30:00,158.88,158.88,158.29,158.33,126709.0,147.8507,147.8507,147.3017,147.3389,126709.0
2018-11-30 09:30:00,158.31,159.89,158.31,159.86,73710.0,147.3203,148.7906,147.3203,148.7627,73710.0
2018-11-30 10:00:00,159.79,160.73,159.63,159.77,117793.0,148.6975,149.5723,148.5486,148.6789,117793.0
2018-11-30 10:30:00,159.78,160.43,159.76,160.17,71421.0,148.6882,149.2931,148.6696,149.0511,71421.0
2018-11-30 11:00:00,160.13,160.34,160.06,160.26,50262.0,149.0139,149.2093,148.9488,149.1349,50262.0
2018-11-30 11:30:00,160.2,160.39,159.99,160.04,49718.0,149.0791,149.2559,148.8836,148.9302,49718.0
2018-11-30 12:00:00,160.04,160.09,159.9,159.92,32759.0,148.9302,148.9767,148.7999,148.8185,32759.0
2018-11-30 12:30:00,159.93,160.08,159.88,160.01,47847.0,148.8278,148.9674,148.7813,148.9023,47847.0
2018-11-30 13:00:00,159.99,160.34,159.95,160.31,40610.0,148.8836,149.2093,148.8464,149.1814,40610.0
2018-11-30 13:30:00,160.33,160.4,160.05,160.14,78957.0,149.2,149.2652,148.9395,149.0232,78957.0
2018-11-30 14:00:00,160.13,160.21,159.94,160.06,44899.0,149.0139,149.0884,148.8371,148.9488,44899.0
2018-11-30 14:30:00,160.07,160.43,160.0,160.35,73533.0,148.9581,149.2931,148.8929,149.2187,73533.0
2018-11-30 15:00:00,160.35,160.83,160.22,160.71,83208.0,149.2187,149.6653,149.0977,149.5537,83208.0
2018-11-30 15:30:00,160.69,160.92,160.47,160.5,226377.0,149.535,149.7491,149.3303,149.3582,226377.0
2018-12-03 09:30:00,162.37,162.91,159.25,159.26,130361.0,151.0984,151.6009,148.195,148.2043,130361.0
2018-12-03 10:00:00,159.29,159.54,158.36,159.16,79508.0,148.2322,148.4649,147.3668,148.1113,79508.0
2018-12-03 10:30:00,159.11,159.11,157.66,157.76,47778.0,148.0647,148.0647,146.7154,146.8084,47778.0
2018-12-03 11:00:00,157.76,158.21,157.39,158.15,48780.0,146.8084,147.2272,146.4641,147.1714,48780.0
2018-12-03 11:30:00,158.21,158.5,158.0,158.44,25690.0,147.2272,147.4971,147.0318,147.4412,25690.0
2018-12-03 12:00:00,158.48,158.6,158.37,158.52,30426.0,147.4785,147.5901,147.3761,147.5157,30426.0
2018-12-03 12:30:00,158.54,158.94,158.4,158.45,17703.0,147.5343,147.9065,147.404,147.4505,17703.0
2018-12-03 13:00:00,158.49,158.94,158.49,158.88,23568.0,147.4878,147.9065,147.4878,147.8507,23568.0
2018-12-03 13:30:00,158.82,158.88,158.57,158.73,18462.0,147.7949,147.8507,147.5622,147.7111,18462.0
2018-12-03 14:00:00,158.76,158.99,158.4,158.87,20954.0,147.739,147.9531,147.404,147.8414,20954.0
2018-12-03 14:30:00,158.88,159.08,158.69,158.95,49916.0,147.8507,148.0368,147.6739,147.9158,49916.0
2018-12-03 15:00:00,158.98,159.47,158.88,159.26,47097.0,147.9438,148.3997,147.8507,148.2043,47097.0
2018-12-03 15:30:00,159.31,159.69,159.17,159.57,127561.0,148.2508,148.6045,148.1206,148.4928,127561.0
2018-12-04 09:30:00,159.05,160.5,159.05,160.05,73346.0,148.0089,149.3582,148.0089,148.9395,73346.0
2018-12-04 10:00:00,160.11,160.17,159.08,159.47,42805.0,148.9953,149.0511,148.0368,148.3997,42805.0
2018-12-04 10:30:00,159.49,159.88,159.21,159.46,50356.0,148.4184,148.7813,148.1578,148.3904,50356.0
2018-12-04 11:00:00,159.42,160.16,159.23,159.81,34790.0,148.3532,149.0418,148.1764,148.7161,34790.0
2018-12-04 11:30:00,159.85,160.07,159.73,159.74,25785.0,148.7534,148.9581,148.6417,148.651,25785.0
2018-12-04 12:00:00,159.65,159.65,158.35,158.49,59157.0,148.5672,148.5672,147.3575,147.4878,59157.0
2018-12-04 12:30:00,158.4,158.51,158.0,158.41,28996.0,147.404,147.5064,147.0318,147.4133,28996.0
2018-12-04 13:00:00,158.34,158.38,157.01,157.09,36433.0,147.3482,147.3854,146.1105,146.185,36433.0
2018-12-04 13:30:00,157.2,157.81,156.74,157.57,29245.0,146.2873,146.855,145.8593,146.6316,29245.0
2018-12-04 14:00:00,157.48,157.73,157.17,157.19,37576.0,146.5479,146.7805,146.2594,146.278,37576.0
2018-12-04 14:30:00,157.19,158.03,157.19,157.81,66518.0,146.278,147.0597,146.278,146.855,66518.0
2018-12-04 15:00:00,157.78,157.78,156.83,156.87,48720.0,146.8271,146.8271,145.943,145.9802,48720.0
2018-12-04 15:30:00,156.84,157.2,156.53,156.75,193073.0,145.9523,146.2873,145.6638,145.8686,193073.0
2018-12-06 09:30:00,155.57,156.49,154.69,155.41,103128.0,144.7705,145.6266,143.9516,144.6216,103128.0
2018-12-06 10:00:00,155.41,156.59,155.36,156.44,123701.0,144.6216,145.7197,144.5751,145.5801,123701.0
2018-12-06 10:30:00,156.31,156.32,154.88,155.03,68163.0,145.4591,145.4684,144.1284,144.268,68163.0
2018-12-06 11:00:00,155.07,155.1,153.14,153.31,49887.0,144.3052,144.3331,142.5092,142.6674,49887.0
2018-12-06 11:30:00,153.35,154.53,153.33,154.53,39434.0,142.7046,143.8027,142.686,143.8027,39434.0
2018-12-06 12:00:00,154.53,155.42,154.26,155.35,47014.0,143.8027,144.6309,143.5514,144.5657,47014.0
2018-12-06 12:30:00,155.35,155.57,155.05,155.08,30583.0,144.5657,144.7705,144.2866,144.3145,30583.0
2018-12-06 13:00:00,155.06,155.28,154.79,155.15,39610.0,144.2959,144.5006,144.0446,144.3796,39610.0
2018-12-06 13:30:00,155.07,155.75,154.76,155.68,32399.0,144.3052,144.938,144.0167,144.8728,32399.0
2018-12-06 14:00:00,155.88,155.99,154.93,155.58,57660.0,145.059,145.1613,144.1749,144.7798,57660.0
2018-12-06 14:30:00,155.49,156.18,154.93,155.95,47231.0,144.696,145.3381,144.1749,145.1241,47231.0
2018-12-06 15:00:00,156.07,156.34,155.62,156.28,68676.0,145.2358,145.487,144.817,145.4312,68676.0
2018-12-06 15:30:00,156.26,157.64,156.26,157.52,167143.0,145.4126,146.6968,145.4126,146.5851,167143.0
2018-12-07 09:30:00,157.47,157.94,156.83,157.72,84665.0,146.5386,146.976,145.943,146.7712,84665.0
2018-12-07 10:00:00,157.58,157.86,156.36,156.72,30336.0,146.6409,146.9015,145.5056,145.8406,30336.0
2018-12-07 10:30:00,156.67,156.84,156.02,156.42,23389.0,145.7941,145.9523,145.1892,145.5615,23389.0
2018-12-07 11:00:00,156.61,156.65,154.5,154.58,47017.0,145.7383,145.7755,143.7748,143.8492,47017.0
2018-12-07 11:30:00,154.61,154.99,154.37,154.38,43324.0,143.8771,144.2307,143.6538,143.6631,43324.0
2018-12-07 12:00:00,154.41,154.99,154.35,154.5,27963.0,143.691,144.2307,143.6352,143.7748,27963.0
2018-12-07 12:30:00,154.5,154.88,153.93,154.82,16856.0,143.7748,144.1284,143.2443,144.0725,16856.0
2018-12-07 13:00:00,154.75,155.21,154.05,154.4,15152.0,144.0074,144.4355,143.356,143.6817,15152.0
2018-12-07 13:30:00,154.39,154.39,153.42,153.42,26615.0,143.6724,143.6724,142.7697,142.7697,26615.0
2018-12-07 14:00:00,153.43,154.0,153.0,153.59,34950.0,142.779,143.3095,142.3789,142.9279,34950.0
2018-12-07 14:30:00,153.6,153.88,153.3,153.5,33328.0,142.9372,143.1978,142.6581,142.8442,33328.0
2018-12-07 15:00:00,153.53,154.36,153.22,154.24,42854.0,142.8721,143.6445,142.5836,143.5328,42854.0
2018-12-07 15:30:00,154.17,155.07,154.06,154.07,120325.0,143.4677,144.3052,143.3653,143.3746,120325.0
2018-12-10 09:30:00,153.68,154.96,153.52,154.06,56518.0,143.0117,144.2028,142.8628,143.3653,56518.0
2018-12-10 10:00:00,153.99,154.35,153.81,153.97,35175.0,143.3002,143.6352,143.1327,143.2815,35175.0
2018-12-10 10:30:00,153.96,154.07,152.27,152.81,40694.0,143.2722,143.3746,141.6996,142.2021,40694.0
2018-12-10 11:00:00,152.85,152.88,151.85,152.26,87936.0,142.2393,142.2672,141.3087,141.6903,87936.0
2018-12-10 11:30:00,152.34,153.34,152.29,152.75,32717.0,141.7647,142.6953,141.7182,142.1462,32717.0
2018-12-10 12:00:00,152.76,153.07,152.33,152.69,21255.0,142.1555,142.444,141.7554,142.0904,21255.0
2018-12-10 12:30:00,152.64,154.42,152.64,154.09,29754.0,142.0439,143.7003,142.0439,143.3932,29754.0
2018-12-10 13:00:00,154.08,154.13,153.68,153.72,20848.0,143.3839,143.4304,143.0117,143.0489,20848.0
2018-12-10 13:30:00,153.72,154.45,153.71,154.25,18661.0,143.0489,143.7282,143.0396,143.5421,18661.0
2018-12-10 14:00:00,154.28,154.37,153.7,154.29,19900.0,143.57,143.6538,143.0303,143.5793,19900.0
2018-12-10 14:30:00,154.36,154.88,154.18,154.24,16152.0,143.6445,144.1284,143.477,143.5328,16152.0
2018-12-10 15:00:00,154.24,154.36,153.67,154.27,26237.0,143.5328,143.6445,143.0024,143.5607,26237.0
2018-12-10 15:30:00,154.33,155.13,154.33,154.54,81669.0,143.6166,144.361,143.6166,143.812,81669.0
2018-12-11 09:30:00,156.43,156.86,155.71,155.93,74418.0,145.5708,145.9709,144.9008,145.1055,74418.0
2018-12-11 10:00:00,155.84,157.18,155.77,156.83,40428.0,145.0217,146.2687,144.9566,145.943,40428.0
2018-12-11 10:30:00,156.84,157.07,156.1,156.45,32068.0,145.9523,146.1663,145.2637,145.5894,32068.0
2018-12-11 11:00:00,156.48,156.54,155.16,155.25,34830.0,145.6173,145.6731,144.3889,144.4727,34830.0
2018-12-11 11:30:00,155.26,155.6,155.1,155.53,20014.0,144.482,144.7984,144.3331,144.7333,20014.0
2018-12-11 12:00:00,155.35,155.38,155.0,155.11,48200.0,144.5657,144.5937,144.24,144.3424,48200.0
2018-12-11 12:30:00,155.05,155.69,155.0,155.51,24458.0,144.2866,144.8821,144.24,144.7146,24458.0
2018-12-11 13:00:00,155.49,155.66,155.21,155.31,29792.0,144.696,144.8542,144.4355,144.5285,29792.0
2018-12-11 13:30:00,155.3,155.45,155.0,155.07,49121.0,144.5192,144.6588,144.24,144.3052,49121.0
2018-12-11 14:00:00,155.03,156.03,155.02,155.95,43052.0,144.268,145.1985,144.2587,145.1241,43052.0
2018-12-11 14:30:00,156.06,156.4,155.86,156.11,34566.0,145.2265,145.5429,145.0403,145.273,34566.0
2018-12-11 15:00:00,156.18,156.93,155.82,156.35,41543.0,145.3381,146.0361,145.0031,145.4963,41543.0
2018-12-11 15:30:00,156.33,156.84,155.16,155.27,143331.0,145.4777,145.9523,144.3889,144.4913,143331.0
2018-12-12 09:30:00,157.36,157.58,156.3,156.77,56101.0,146.4362,146.6409,145.4498,145.8872,56101.0
2018-12-12 10:00:00,156.79,157.05,156.18,156.97,42358.0,145.9058,146.1477,145.3381,146.0733,42358.0
2018-12-12 10:30:00,157.01,157.83,156.87,157.77,37104.0,146.1105,146.8736,145.9802,146.8178,37104.0
2018-12-12 11:00:00,157.71,157.81,156.3,156.47,28324.0,146.7619,146.855,145.4498,145.608,28324.0
2018-12-12 11:30:00,156.47,156.56,155.96,156.44,34866.0,145.608,145.6917,145.1334,145.5801,34866.0
2018-12-12 12:00:00,156.56,156.8,156.14,156.33,40702.0,145.6917,145.9151,145.3009,145.4777,40702.0
2018-12-12 12:30:00,156.39,156.5,156.06,156.47,13490.0,145.5336,145.6359,145.2265,145.608,13490.0
2018-12-12 13:00:00,156.29,156.58,156.18,156.36,21114.0,145.4405,145.7104,145.3381,145.5056,21114.0
2018-12-12 13:30:00,156.38,156.42,155.78,156.02,18728.0,145.5242,145.5615,144.9659,145.1892,18728.0
2018-12-12 14:00:00,155.96,156.04,155.49,155.62,19092.0,145.1334,145.2078,144.696,144.817,19092.0
2018-12-12 14:30:00,155.65,155.78,155.22,155.69,25253.0,144.8449,144.9659,144.4448,144.8821,25253.0
2018-12-12 15:00:00,155.69,156.04,155.5,155.61,39560.0,144.8821,145.2078,144.7053,144.8077,39560.0
2018-12-12 15:30:00,155.61,155.76,154.76,154.9,129349.0,144.8077,144.9473,144.0167,144.147,129349.0
2018-12-13 09:30:00,155.22,156.57,155.22,155.5,47569.0,144.4448,145.7011,144.4448,144.7053,47569.0
2018-12-13 10:00:00,155.57,156.2,155.0,155.16,36558.0,144.7705,145.3567,144.24,144.3889,36558.0
2018-12-13 10:30:00,155.08,155.48,154.93,155.28,50605.0,144.3145,144.6867,144.1749,144.5006,50605.0
2018-12-13 11:00:00,155.22,155.73,155.0,155.04,35121.0,144.4448,144.9194,144.24,144.2773,35121.0
2018-12-13 11:30:00,155.04,155.51,154.92,155.09,63315.0,144.2773,144.7146,144.1656,144.3238,63315.0
2018-12-13 12:00:00,155.15,155.17,154.58,154.72,27485.0,144.3796,144.3982,143.8492,143.9795,27485.0
2018-12-13 12:30:00,154.76,155.15,154.73,155.05,21174.0,144.0167,144.3796,143.9888,144.2866,21174.0
2018-12-13 13:00:00,155.03,155.04,154.44,154.61,23595.0,144.268,144.2773,143.7189,143.8771,23595.0
2018-12-13 13:30:00,154.66,154.81,154.37,154.5,29230.0,143.9236,144.0632,143.6538,143.7748,29230.0
2018-12-13 14:00:00,154.46,154.53,153.8,154.44,65775.0,143.7375,143.8027,143.1233,143.7189,65775.0
2018-12-13 14:30:00,154.46,154.97,154.1,154.78,86634.0,143.7375,144.2121,143.4025,144.0353,86634.0
2018-12-13 15:00:00,154.83,155.18,154.63,154.91,46050.0,144.0818,144.4075,143.8957,144.1563,46050.0
2018-12-13 15:30:00,154.88,155.57,154.78,155.07,144423.0,144.1284,144.7705,144.0353,144.3052,144423.0
2018-12-14 09:30:00,154.01,154.61,153.3,154.61,131806.0,143.3188,143.8771,142.6581,143.8771,131806.0
2018-12-14 10:00:00,154.49,154.84,154.0,154.74,22690.0,143.7654,144.0912,143.3095,143.9981,22690.0
2018-12-14 10:30:00,154.74,154.91,154.22,154.35,38316.0,143.9981,144.1563,143.5142,143.6352,38316.0
2018-12-14 11:00:00,154.29,154.61,153.74,154.12,39288.0,143.5793,143.8771,143.0675,143.4211,39288.0
2018-12-14 11:30:00,154.07,154.44,153.81,153.87,36637.0,143.3746,143.7189,143.1327,143.1885,36637.0
2018-12-14 12:00:00,153.93,154.55,153.81,154.35,33263.0,143.2443,143.8213,143.1327,143.6352,33263.0
2018-12-14 12:30:00,154.34,154.74,154.21,154.38,20956.0,143.6259,143.9981,143.5049,143.6631,20956.0
2018-12-14 13:00:00,154.18,154.54,154.1,154.23,17761.0,143.477,143.812,143.4025,143.5235,17761.0
2018-12-14 13:30:00,154.24,154.3,153.73,153.8,31558.0,143.5328,143.5886,143.0582,143.1233,31558.0
2018-12-14 14:00:00,153.81,154.06,153.51,153.9,31836.0,143.1327,143.3653,142.8535,143.2164,31836.0
2018-12-14 14:30:00,153.89,154.17,153.51,154.14,29660.0,143.2071,143.4677,142.8535,143.4397,29660.0
2018-12-14 15:00:00,154.1,154.58,153.99,154.03,49135.0,143.4025,143.8492,143.3002,143.3374,49135.0
2018-12-14 15:30:00,154.08,154.53,153.7,154.46,144050.0,143.3839,143.8027,143.0303,143.7375,144050.0
2018-12-17 09:30:00,153.35,153.8,151.64,152.1,112679.0,143.1433,143.5633,141.5471,141.9765,112679.0
2018-12-17 10:00:00,152.1,152.8,151.72,152.71,50729.0,141.9765,142.6299,141.6218,142.5459,50729.0
2018-12-17 10:30:00,152.69,153.04,152.49,153.04,31781.0,142.5272,142.8539,142.3405,142.8539,31781.0
2018-12-17 11:00:00,153.13,153.2,152.53,152.53,33437.0,142.9379,143.0032,142.3778,142.3778,33437.0
2018-12-17 11:30:00,152.52,152.52,152.05,152.29,27029.0,142.3685,142.3685,141.9298,142.1538,27029.0
2018-12-17 12:00:00,152.25,152.46,151.98,151.98,35361.0,142.1165,142.3125,141.8644,141.8644,35361.0
2018-12-17 12:30:00,151.98,151.98,150.94,151.11,48219.0,141.8644,141.8644,140.8937,141.0524,48219.0
2018-12-17 13:00:00,151.06,151.34,150.46,150.64,29295.0,141.0057,141.267,140.4456,140.6136,29295.0
2018-12-17 13:30:00,150.55,150.85,150.03,150.46,33622.0,140.5296,140.8097,140.0442,140.4456,33622.0
2018-12-17 14:00:00,150.33,150.37,149.76,150.19,61236.0,140.3243,140.3616,139.7922,140.1936,61236.0
2018-12-17 14:30:00,150.15,150.59,149.93,149.98,46309.0,140.1563,140.567,139.9509,139.9976,46309.0
2018-12-17 15:00:00,150.0,150.01,149.1,149.21,70008.0,140.0162,140.0256,139.1761,139.2788,70008.0
2018-12-17 15:30:00,149.26,149.7,148.64,149.63,192480.0,139.3255,139.7362,138.7468,139.6709,192480.0
2018-12-18 09:30:00,150.4,151.24,150.13,150.57,50878.0,140.3896,141.1737,140.1376,140.5483,50878.0
2018-12-18 10:00:00,150.45,150.76,150.09,150.31,63049.0,140.4363,140.7257,140.1002,140.3056,63049.0
2018-12-18 10:30:00,150.34,150.43,149.68,150.17,42360.0,140.3336,140.4176,139.7175,140.1749,42360.0
2018-12-18 11:00:00,150.25,150.47,149.58,149.62,39614.0,140.2496,140.455,139.6242,139.6615,39614.0
2018-12-18 11:30:00,149.53,150.2,149.45,149.95,56781.0,139.5775,140.2029,139.5028,139.9696,56781.0
2018-12-18 12:00:00,150.06,150.56,150.01,150.18,35505.0,140.0722,140.539,140.0256,140.1843,35505.0
2018-12-18 12:30:00,150.22,150.37,149.88,150.35,31384.0,140.2216,140.3616,139.9042,140.3429,31384.0
2018-12-18 13:00:00,150.29,150.31,149.88,149.96,18649.0,140.2869,140.3056,139.9042,139.9789,18649.0
2018-12-18 13:30:00,149.85,149.89,149.1,149.1,34441.0,139.8762,139.9136,139.1761,139.1761,34441.0
2018-12-18 14:00:00,149.19,149.33,148.85,149.15,29425.0,139.2601,139.3908,138.9428,139.2228,29425.0
2018-12-18 14:30:00,149.16,149.55,148.05,148.19,45756.0,139.2321,139.5962,138.196,138.3267,45756.0
2018-12-18 15:00:00,148.12,148.69,147.87,148.49,54278.0,138.2614,138.7934,138.028,138.6067,54278.0
2018-12-18 15:30:00,148.54,149.64,148.15,148.99,197631.0,138.6534,139.6802,138.2894,139.0735,197631.0
2018-12-19 09:30:00,149.48,150.49,148.77,150.22,66546.0,139.5308,140.4736,138.8681,140.2216,66546.0
2018-12-19 10:00:00,150.11,150.37,149.62,150.24,44750.0,140.1189,140.3616,139.6615,140.2403,44750.0
2018-12-19 10:30:00,150.35,150.55,150.05,150.37,49877.0,140.3429,140.5296,140.0629,140.3616,49877.0
2018-12-19 11:00:00,150.4,150.42,149.52,150.08,37101.0,140.3896,140.4083,139.5682,140.0909,37101.0
2018-12-19 11:30:00,150.15,150.35,149.88,150.27,49030.0,140.1563,140.3429,139.9042,140.2683,49030.0
2018-12-19 12:00:00,150.36,150.79,150.31,150.55,24122.0,140.3523,140.7537,140.3056,140.5296,24122.0
2018-12-19 12:30:00,150.59,150.85,150.51,150.55,22851.0,140.567,140.8097,140.4923,140.5296,22851.0
2018-12-19 13:00:00,150.57,150.64,150.12,150.37,24794.0,140.5483,140.6136,140.1282,140.3616,24794.0
2018-12-19 13:30:00,150.45,151.33,150.35,151.28,31405.0,140.4363,141.2577,140.3429,141.211,31405.0
2018-12-19 14:00:00,151.44,151.5,148.67,149.61,49474.0,141.3604,141.4164,138.7748,139.6522,49474.0
2018-12-19 14:30:00,149.7,149.89,147.14,147.16,53452.0,139.7362,139.9136,137.3466,137.3653,53452.0
2018-12-19 15:00:00,147.23,147.89,146.45,147.16,71718.0,137.4306,138.0467,136.7025,137.3653,71718.0
2018-12-19 15:30:00,147.21,147.86,146.8,147.45,177402.0,137.4119,138.0187,137.0292,137.636,177402.0
2018-12-20 09:30:00,147.33,147.96,146.06,146.9,75483.0,137.5239,138.112,136.3385,137.1226,75483.0
2018-12-20 10:00:00,147.0,147.6,146.81,147.18,58091.0,137.2159,137.776,137.0386,137.3839,58091.0
2018-12-20 10:30:00,147.18,147.93,147.12,147.62,31904.0,137.3839,138.084,137.3279,137.7946,31904.0
2018-12-20 11:00:00,147.5,147.66,146.99,147.19,38721.0,137.6826,137.832,137.2066,137.3933,38721.0
2018-12-20 11:30:00,147.29,147.46,145.75,145.76,40928.0,137.4866,137.6453,136.0491,136.0584,40928.0
2018-12-20 12:00:00,145.77,146.49,145.16,146.34,49213.0,136.0678,136.7399,135.4984,136.5998,49213.0
2018-12-20 12:30:00,146.33,146.56,145.68,145.8,25140.0,136.5905,136.8052,135.9838,136.0958,25140.0
2018-12-20 13:00:00,145.9,145.95,145.17,145.66,30583.0,136.1891,136.2358,135.5077,135.9651,30583.0
2018-12-20 13:30:00,145.62,145.62,144.82,145.01,35519.0,135.9278,135.9278,135.181,135.3584,35519.0
2018-12-20 14:00:00,144.94,145.05,143.54,145.05,49972.0,135.293,135.3957,133.9862,135.3957,49972.0
2018-12-20 14:30:00,145.06,146.48,144.87,145.73,60268.0,135.405,136.7305,135.2277,136.0304,60268.0
2018-12-20 15:00:00,145.75,146.25,145.09,145.88,70417.0,136.0491,136.5158,135.433,136.1705,70417.0
2018-12-20 15:30:00,145.82,146.21,144.88,145.68,214164.0,136.1144,136.4785,135.237,135.9838,214164.0
2018-12-21 09:30:00,145.42,147.44,144.68,147.31,563083.0,135.7411,137.6266,135.0503,137.5053,563083.0
2018-12-21 10:00:00,147.3,149.0,146.9,147.9,77631.0,137.4959,139.0828,137.1226,138.056,77631.0
2018-12-21 10:30:00,147.91,148.11,147.16,147.25,35809.0,138.0653,138.252,137.3653,137.4493,35809.0
2018-12-21 11:00:00,147.16,147.33,145.96,146.6,65464.0,137.3653,137.5239,136.2451,136.8425,65464.0
2018-12-21 11:30:00,146.49,147.19,146.28,146.36,42074.0,136.7399,137.3933,136.5438,136.6185,42074.0
2018-12-21 12:00:00,146.36,146.56,145.36,145.41,53351.0,136.6185,136.8052,135.6851,135.7317,53351.0
2018-12-21 12:30:00,145.33,146.02,144.52,144.85,65541.0,135.6571,136.3011,134.901,135.209,65541.0
2018-12-21 13:00:00,144.99,145.69,144.64,145.12,47191.0,135.3397,135.9931,135.013,135.461,47191.0
2018-12-21 13:30:00,145.18,145.89,145.0,145.25,45068.0,135.517,136.1798,135.349,135.5824,45068.0
2018-12-21 14:00:00,145.18,145.64,144.76,145.03,66277.0,135.517,135.9464,135.125,135.377,66277.0
2018-12-21 14:30:00,145.16,145.61,144.73,144.94,53990.0,135.4984,135.9184,135.097,135.293,53990.0
2018-12-21 15:00:00,144.98,145.43,144.31,144.31,56880.0,135.3304,135.7504,134.705,134.705,56880.0
2018-12-21 15:30:00,144.21,144.77,143.41,143.98,258006.0,134.6116,135.1343,133.8649,134.3969,258006.0
2018-12-24 09:30:00,143.38,143.38,141.04,141.66,65922.0,133.8369,133.8369,131.6526,132.2313,65922.0
2018-12-24 10:00:00,141.64,141.71,140.27,141.1,41260.0,132.2127,132.278,130.9338,131.7086,41260.0
2018-12-24 10:30:00,141.27,142.52,140.9,141.1,54267.0,131.8673,133.0341,131.5219,131.7086,54267.0
2018-12-24 11:00:00,141.1,141.38,139.95,140.01,57915.0,131.7086,131.97,130.6351,130.6912,57915.0
2018-12-24 11:30:00,139.95,140.45,139.24,139.31,64348.0,130.6351,131.1019,129.9724,130.0377,64348.0
2018-12-24 12:00:00,139.43,139.83,138.75,139.24,83521.0,130.1498,130.5231,129.515,129.9724,83521.0
2018-12-24 12:30:00,139.25,139.5,137.89,138.01,220003.0,129.9817,130.2151,128.7123,128.8243,220003.0
2018-12-26 09:30:00,138.21,139.49,137.41,137.41,65623.0,129.011,130.2058,128.2642,128.2642,65623.0
2018-12-26 10:00:00,137.45,137.86,135.77,137.23,137543.0,128.3015,128.6843,126.7334,128.0962,137543.0
2018-12-26 10:30:00,137.31,137.64,136.16,136.44,62381.0,128.1709,128.4789,127.0974,127.3588,62381.0
2018-12-26 11:00:00,136.5,137.58,136.29,137.29,59904.0,127.4148,128.4229,127.2188,128.1522,59904.0
2018-12-26 11:30:00,137.26,138.14,137.01,138.08,38010.0,128.1242,128.9456,127.8908,128.8896,38010.0
2018-12-26 12:00:00,138.1,139.53,138.04,139.02,143431.0,128.9083,130.2431,128.8523,129.767,143431.0
2018-12-26 12:30:00,139.0,141.12,138.81,140.97,151513.0,129.7484,131.7273,129.571,131.5873,151513.0
2018-12-26 13:00:00,141.01,141.11,139.63,139.99,66421.0,131.6246,131.7179,130.3364,130.6725,66421.0
2018-12-26 13:30:00,139.98,141.0,139.94,140.52,25492.0,130.6632,131.6153,130.6258,131.1672,25492.0
2018-12-26 14:00:00,140.47,140.57,139.57,140.19,30110.0,131.1205,131.2139,130.2804,130.8592,30110.0
2018-12-26 14:30:00,140.02,140.66,139.84,140.66,28676.0,130.7005,131.2979,130.5325,131.2979,28676.0
2018-12-26 15:00:00,140.65,141.11,140.44,141.08,56688.0,131.2886,131.7179,131.0925,131.6899,56688.0
2018-12-26 15:30:00,141.15,142.83,141.05,142.83,190856.0,131.7553,133.3235,131.6619,133.3235,190856.0
2018-12-27 09:30:00,141.26,142.12,140.05,140.76,61198.0,131.858,132.6607,130.7285,131.3912,61198.0
2018-12-27 10:00:00,140.76,142.07,140.42,141.14,44721.0,131.3912,132.614,131.0739,131.7459,44721.0
2018-12-27 10:30:00,141.11,141.98,140.7,141.11,30720.0,131.7179,132.53,131.3352,131.7179,30720.0
2018-12-27 11:00:00,141.13,141.88,140.74,141.86,33401.0,131.7366,132.4367,131.3726,132.418,33401.0
2018-12-27 11:30:00,141.91,142.41,141.27,141.8,42809.0,132.4647,132.9314,131.8673,132.362,42809.0
2018-12-27 12:00:00,141.82,142.34,141.28,141.51,29232.0,132.3807,132.8661,131.8766,132.0913,29232.0
2018-12-27 12:30:00,141.39,141.89,141.2,141.89,25184.0,131.9793,132.446,131.8019,132.446,25184.0
2018-12-27 13:00:00,141.86,142.09,141.51,141.59,19611.0,132.418,132.6327,132.0913,132.166,19611.0
2018-12-27 13:30:00,141.54,141.67,140.55,140.81,20131.0,132.1193,132.2407,131.1952,131.4379,20131.0
2018-12-27 14:00:00,140.76,140.98,140.11,140.32,23484.0,131.3912,131.5966,130.7845,130.9805,23484.0
2018-12-27 14:30:00,140.38,141.83,140.16,141.81,33551.0,131.0365,132.39,130.8312,132.3713,33551.0
2018-12-27 15:00:00,141.74,143.33,141.23,143.1,55235.0,132.306,133.7902,131.83,133.5755,55235.0
2018-12-27 15:30:00,143.14,144.88,142.82,144.85,150463.0,133.6128,135.237,133.3141,135.209,150463.0
2018-12-28 09:30:00,145.41,146.26,144.83,145.58,56448.0,135.7317,136.5252,135.1903,135.8904,56448.0
2018-12-28 10:00:00,145.53,145.77,144.46,144.5,35971.0,135.8438,136.0678,134.845,134.8823,35971.0
2018-12-28 10:30:00,144.5,145.04,143.78,144.7,46946.0,134.8823,135.3864,134.2102,135.069,46946.0
2018-12-28 11:00:00,144.73,145.06,144.52,144.82,27805.0,135.097,135.405,134.901,135.181,27805.0
2018-12-28 11:30:00,144.85,145.46,144.68,145.14,20852.0,135.209,135.7784,135.0503,135.4797,20852.0
2018-12-28 12:00:00,145.14,145.36,144.49,144.85,32559.0,135.4797,135.6851,134.873,135.209,32559.0
2018-12-28 12:30:00,144.91,145.41,144.6,144.66,22941.0,135.265,135.7317,134.9757,135.0317,22941.0
2018-12-28 13:00:00,144.72,145.08,144.25,144.25,23319.0,135.0877,135.4237,134.6489,134.6489,23319.0
2018-12-28 13:30:00,144.31,145.06,144.21,144.87,27110.0,134.705,135.405,134.6116,135.2277,27110.0
2018-12-28 14:00:00,144.88,145.58,144.88,144.93,45503.0,135.237,135.8904,135.237,135.2837,45503.0
2018-12-28 14:30:00,144.93,146.29,144.93,146.06,34172.0,135.2837,136.5532,135.2837,136.3385,34172.0
2018-12-28 15:00:00,146.09,146.25,144.11,144.38,53328.0,136.3665,136.5158,134.5183,134.7703,53328.0
2018-12-28 15:30:00,144.33,144.63,143.92,144.39,113359.0,134.7236,135.0037,134.3409,134.7796,113359.0
2018-12-31 09:30:00,144.96,146.12,144.48,145.8,48424.0,135.3117,136.3945,134.8636,136.0958,48424.0
2018-12-31 10:00:00,145.83,146.09,145.19,145.4,38065.0,136.1238,136.3665,135.5264,135.7224,38065.0
2018-12-31 10:30:00,145.37,145.48,145.03,145.05,64413.0,135.6944,135.7971,135.377,135.3957,64413.0
2018-12-31 11:00:00,145.03,145.76,144.6,145.67,38673.0,135.377,136.0584,134.9757,135.9744,38673.0
2018-12-31 11:30:00,145.59,145.89,145.14,145.89,59515.0,135.8998,136.1798,135.4797,136.1798,59515.0
2018-12-31 12:00:00,145.87,146.12,145.67,146.0,38464.0,136.1611,136.3945,135.9744,136.2825,38464.0
2018-12-31 12:30:00,146.07,146.44,145.98,146.26,34234.0,136.3478,136.6932,136.2638,136.5252,34234.0
2018-12-31 13:00:00,146.36,146.66,146.34,146.56,20047.0,136.6185,136.8985,136.5998,136.8052,20047.0
2018-12-31 13:30:00,146.56,146.72,146.33,146.48,53292.0,136.8052,136.9545,136.5905,136.7305,53292.0
2018-12-31 14:00:00,146.53,146.67,146.18,146.4,67966.0,136.7772,136.9079,136.4505,136.6558,67966.0
2018-12-31 14:30:00,146.4,146.55,145.99,146.12,58189.0,136.6558,136.7959,136.2731,136.3945,58189.0
2018-12-31 15:00:00,146.1,146.74,146.1,146.65,65496.0,136.3758,136.9732,136.3758,136.8892,65496.0
2018-12-31 15:30:00,146.62,147.58,146.39,147.36,187624.0,136.8612,137.7573,136.6465,137.5519,187624.0
2019-01-02 09:30:00,145.5,146.31,144.48,144.71,69054.0,135.8157,136.5718,134.8636,135.0783,69054.0
2019-01-02 10:00:00,144.7,145.22,144.16,144.16,62454.0,135.069,135.5544,134.5649,134.5649,62454.0
2019-01-02 10:30:00,144.22,144.85,143.53,144.49,82785.0,134.6209,135.209,133.9769,134.873,82785.0
2019-01-02 11:00:00,144.6,145.46,144.39,144.76,41270.0,134.9757,135.7784,134.7796,135.125,41270.0
2019-01-02 11:30:00,144.76,145.13,144.26,144.26,30722.0,135.125,135.4704,134.6583,134.6583,30722.0
2019-01-02 12:00:00,144.31,144.7,143.95,143.95,33476.0,134.705,135.069,134.3689,134.3689,33476.0
2019-01-02 12:30:00,143.94,144.79,143.92,144.72,35088.0,134.3596,135.153,134.3409,135.0877,35088.0
2019-01-02 13:00:00,144.72,145.77,144.67,145.6,38737.0,135.0877,136.0678,135.041,135.9091,38737.0
2019-01-02 13:30:00,145.55,145.6,144.9,145.32,71530.0,135.8624,135.9091,135.2557,135.6477,71530.0
2019-01-02 14:00:00,145.2,145.22,144.5,144.5,59190.0,135.5357,135.5544,134.8823,134.8823,59190.0
2019-01-02 14:30:00,144.52,145.04,144.44,144.5,66250.0,134.901,135.3864,134.8263,134.8823,66250.0
2019-01-02 15:00:00,144.5,144.77,144.21,144.34,121734.0,134.8823,135.1343,134.6116,134.733,121734.0
2019-01-02 15:30:00,144.37,145.11,144.03,144.91,186730.0,134.761,135.4517,134.4436,135.265,186730.0
2019-01-03 09:30:00,144.66,145.35,144.01,144.68,90790.0,135.0317,135.6757,134.4249,135.0503,90790.0
2019-01-03 10:00:00,144.49,144.52,143.53,144.06,58555.0,134.873,134.901,133.9769,134.4716,58555.0
2019-01-03 10:30:00,143.95,144.05,142.75,143.56,68287.0,134.3689,134.4623,133.2488,134.0049,68287.0
2019-01-03 11:00:00,143.54,143.72,143.21,143.43,51671.0,133.9862,134.1542,133.6782,133.8835,51671.0
2019-01-03 11:30:00,143.44,144.59,143.34,143.6,79391.0,133.8929,134.9663,133.7995,134.0422,79391.0
2019-01-03 12:00:00,143.55,143.89,143.2,143.35,34910.0,133.9955,134.3129,133.6688,133.8088,34910.0
2019-01-03 12:30:00,143.31,143.58,143.1,143.43,46800.0,133.7715,134.0235,133.5755,133.8835,46800.0
2019-01-03 13:00:00,143.48,143.56,142.14,142.63,38710.0,133.9302,134.0049,132.6794,133.1368,38710.0
2019-01-03 13:30:00,142.48,143.33,142.4,142.48,35031.0,132.9968,133.7902,132.9221,132.9968,35031.0
2019-01-03 14:00:00,142.41,143.21,142.33,143.19,53018.0,132.9314,133.6782,132.8567,133.6595,53018.0
2019-01-03 14:30:00,143.17,143.38,142.07,142.12,51064.0,133.6408,133.8369,132.614,132.6607,51064.0
2019-01-03 15:00:00,142.14,142.39,141.53,141.86,66647.0,132.6794,132.9127,132.11,132.418,66647.0
2019-01-03 15:30:00,141.84,142.27,141.3,141.5,146178.0,132.3994,132.8007,131.8953,132.082,146178.0
2019-01-04 09:30:00,143.74,144.58,142.59,144.58,80782.0,134.1729,134.957,133.0994,134.957,80782.0
2019-01-04 10:00:00,144.58,146.17,144.57,145.92,58958.0,134.957,136.4412,134.9476,136.2078,58958.0
2019-01-04 10:30:00,146.02,146.41,145.67,146.14,80340.0,136.3011,136.6652,135.9744,136.4132,80340.0
2019-01-04 11:00:00,146.24,147.12,146.1,146.46,76357.0,136.5065,137.3279,136.3758,136.7119,76357.0
2019-01-04 11:30:00,146.47,147.24,146.39,146.74,49045.0,136.7212,137.4399,136.6465,136.9732,49045.0
2019-01-04 12:00:00,146.71,147.41,146.36,147.0,43778.0,136.9452,137.5986,136.6185,137.2159,43778.0
2019-01-04 12:30:00,147.0,147.59,146.85,147.27,32472.0,137.2159,137.7666,137.0759,137.4679,32472.0
2019-01-04 13:00:00,147.33,147.77,147.01,147.22,27219.0,137.5239,137.9347,137.2252,137.4213,27219.0
2019-01-04 13:30:00,147.17,147.29,146.42,146.61,33190.0,137.3746,137.4866,136.6745,136.8519,33190.0
2019-01-04 14:00:00,146.63,146.78,146.05,146.78,40940.0,136.8705,137.0106,136.3291,137.0106,40940.0
2019-01-04 14:30:00,146.73,147.05,146.48,146.51,37044.0,136.9639,137.2626,136.7305,136.7585,37044.0
2019-01-04 15:00:00,146.54,147.06,146.35,146.66,58900.0,136.7865,137.2719,136.6092,136.8985,58900.0
2019-01-04 15:30:00,146.63,146.92,146.42,146.69,166648.0,136.8705,137.1412,136.6745,136.9265,166648.0
2019-01-07 09:30:00,146.58,147.82,146.2,147.82,54876.0,136.8239,137.9813,136.4692,137.9813,54876.0
2019-01-07 10:00:00,147.85,148.62,147.15,147.15,42351.0,138.0093,138.7281,137.3559,137.3559,42351.0
2019-01-07 10:30:00,147.29,147.79,147.28,147.61,29620.0,137.4866,137.9533,137.4773,137.7853,29620.0
2019-01-07 11:00:00,147.57,148.43,147.52,148.12,35310.0,137.748,138.5507,137.7013,138.2614,35310.0
2019-01-07 11:30:00,148.09,148.9,148.07,148.83,33860.0,138.2334,138.9894,138.2147,138.9241,33860.0
2019-01-07 12:00:00,148.86,148.92,148.23,148.41,27314.0,138.9521,139.0081,138.364,138.5321,27314.0
2019-01-07 12:30:00,148.39,148.62,148.02,148.33,40393.0,138.5134,138.7281,138.168,138.4574,40393.0
2019-01-07 13:00:00,148.38,148.5,148.24,148.28,26650.0,138.5041,138.6161,138.3734,138.4107,26650.0
2019-01-07 13:30:00,148.38,148.43,147.77,147.8,32617.0,138.5041,138.5507,137.9347,137.9627,32617.0
2019-01-07 14:00:00,147.81,148.16,147.69,147.89,30162.0,137.972,138.2987,137.86,138.0467,30162.0
2019-01-07 14:30:00,147.91,148.0,147.14,147.32,31956.0,138.0653,138.1494,137.3466,137.5146,31956.0
2019-01-07 15:00:00,147.29,148.0,147.23,147.74,44762.0,137.4866,138.1494,137.4306,137.9067,44762.0
2019-01-07 15:30:00,147.77,147.77,147.02,147.12,141468.0,137.9347,137.9347,137.2346,137.3279,141468.0
2019-01-08 09:30:00,148.09,149.07,148.09,148.5,88850.0,138.2334,139.1481,138.2334,138.6161,88850.0
2019-01-08 10:00:00,148.5,148.95,148.31,148.37,51286.0,138.6161,139.0361,138.4387,138.4947,51286.0
2019-01-08 10:30:00,148.36,148.55,147.6,147.93,34269.0,138.4854,138.6627,137.776,138.084,34269.0
2019-01-08 11:00:00,147.97,148.4,147.4,147.4,46530.0,138.1213,138.5227,137.5893,137.5893,46530.0
2019-01-08 11:30:00,147.48,147.82,147.16,147.76,34298.0,137.664,137.9813,137.3653,137.9253,34298.0
2019-01-08 12:00:00,147.8,148.17,147.62,148.05,18985.0,137.9627,138.308,137.7946,138.196,18985.0
2019-01-08 12:30:00,148.07,148.28,147.21,147.56,35509.0,138.2147,138.4107,137.4119,137.7386,35509.0
2019-01-08 13:00:00,147.52,148.1,147.42,148.04,18226.0,137.7013,138.2427,137.608,138.1867,18226.0
2019-01-08 13:30:00,148.02,148.37,147.97,148.08,40028.0,138.168,138.4947,138.1213,138.224,40028.0
2019-01-08 14:00:00,148.11,148.14,147.75,147.96,33883.0,138.252,138.28,137.916,138.112,33883.0
2019-01-08 14:30:00,147.91,148.1,147.82,148.1,22938.0,138.0653,138.2427,137.9813,138.2427,22938.0
2019-01-08 15:00:00,148.07,148.57,147.74,148.56,42145.0,138.2147,138.6814,137.9067,138.6721,42145.0
2019-01-08 15:30:00,148.56,148.97,148.51,148.88,118443.0,138.6721,139.0548,138.6254,138.9708,118443.0
2019-01-09 09:30:00,149.53,150.21,149.38,149.4,62906.0,139.5775,140.2123,139.4375,139.4562,62906.0
2019-01-09 10:00:00,149.4,149.76,148.93,149.04,41517.0,139.4562,139.7922,139.0175,139.1201,41517.0
2019-01-09 10:30:00,149.11,149.11,147.9,148.44,40143.0,139.1855,139.1855,138.056,138.5601,40143.0
2019-01-09 11:00:00,148.45,148.8,148.41,148.56,69637.0,138.5694,138.8961,138.5321,138.6721,69637.0
2019-01-09 11:30:00,148.57,148.63,148.19,148.19,31890.0,138.6814,138.7374,138.3267,138.3267,31890.0
2019-01-09 12:00:00,148.22,148.77,147.9,148.67,25555.0,138.3547,138.8681,138.056,138.7748,25555.0
2019-01-09 12:30:00,148.62,149.29,148.52,149.26,20040.0,138.7281,139.3535,138.6347,139.3255,20040.0
2019-01-09 13:00:00,149.24,149.29,149.01,149.06,19196.0,139.3068,139.3535,139.0921,139.1388,19196.0
2019-01-09 13:30:00,149.08,149.11,148.75,148.88,19654.0,139.1575,139.1855,138.8494,138.9708,19654.0
2019-01-09 14:00:00,148.88,149.25,148.5,148.65,32204.0,138.9708,139.3162,138.6161,138.7561,32204.0
2019-01-09 14:30:00,148.57,149.42,148.53,149.02,28838.0,138.6814,139.4748,138.6441,139.1015,28838.0
2019-01-09 15:00:00,149.06,149.1,148.72,148.85,76000.0,139.1388,139.1761,138.8214,138.9428,76000.0
2019-01-09 15:30:00,148.85,148.95,148.33,148.69,136462.0,138.9428,139.0361,138.4574,138.7934,136462.0
2019-01-10 09:30:00,147.58,148.44,147.58,148.05,54281.0,137.7573,138.5601,137.7573,138.196,54281.0
2019-01-10 10:00:00,148.03,148.87,147.84,148.85,29326.0,138.1774,138.9614,138.0,138.9428,29326.0
2019-01-10 10:30:00,148.87,148.98,148.54,148.54,19744.0,138.9614,139.0641,138.6534,138.6534,19744.0
2019-01-10 11:00:00,148.72,149.0,148.51,148.64,34724.0,138.8214,139.0828,138.6254,138.7468,34724.0
2019-01-10 11:30:00,148.64,149.0,148.59,148.85,19313.0,138.7468,139.0828,138.7001,138.9428,19313.0
2019-01-10 12:00:00,148.8,149.06,148.6,148.85,24878.0,138.8961,139.1388,138.7094,138.9428,24878.0
2019-01-10 12:30:00,148.93,149.06,148.58,148.75,24336.0,139.0175,139.1388,138.6907,138.8494,24336.0
2019-01-10 13:00:00,148.7,148.74,148.17,148.37,23485.0,138.8028,138.8401,138.308,138.4947,23485.0
2019-01-10 13:30:00,148.51,148.51,147.93,148.03,24452.0,138.6254,138.6254,138.084,138.1774,24452.0
2019-01-10 14:00:00,148.09,148.87,148.09,148.68,26146.0,138.2334,138.9614,138.2334,138.7841,26146.0
2019-01-10 14:30:00,148.67,149.0,148.48,148.81,27735.0,138.7748,139.0828,138.5974,138.9054,27735.0
2019-01-10 15:00:00,148.76,149.05,148.71,149.05,42436.0,138.8588,139.1295,138.8121,139.1295,42436.0
2019-01-10 15:30:00,149.06,149.74,148.95,149.61,116741.0,139.1388,139.7735,139.0361,139.6522,116741.0
2019-01-11 09:30:00,148.72,149.59,148.72,149.11,30793.0,138.8214,139.6335,138.8214,139.1855,30793.0
2019-01-11 10:00:00,149.06,149.1,148.46,148.9,51280.0,139.1388,139.1761,138.5787,138.9894,51280.0
2019-01-11 10:30:00,149.01,149.66,148.91,149.46,40908.0,139.0921,139.6989,138.9988,139.5122,40908.0
2019-01-11 11:00:00,149.54,149.55,148.95,149.12,37780.0,139.5869,139.5962,139.0361,139.1948,37780.0
2019-01-11 11:30:00,149.14,149.23,148.37,148.87,31354.0,139.2135,139.2975,138.4947,138.9614,31354.0
2019-01-11 12:00:00,148.8,149.39,148.78,148.93,27995.0,138.8961,139.4468,138.8774,139.0175,27995.0
2019-01-11 12:30:00,148.9,149.09,148.87,149.08,13444.0,138.9894,139.1668,138.9614,139.1575,13444.0
2019-01-11 13:00:00,149.07,149.09,148.78,148.93,19764.0,139.1481,139.1668,138.8774,139.0175,19764.0
2019-01-11 13:30:00,148.85,149.24,148.77,149.13,16838.0,138.9428,139.3068,138.8681,139.2041,16838.0
2019-01-11 14:00:00,149.19,149.34,148.99,149.16,17821.0,139.2601,139.4002,139.0735,139.2321,17821.0
2019-01-11 14:30:00,149.24,149.48,149.06,149.06,25267.0,139.3068,139.5308,139.1388,139.1388,25267.0
2019-01-11 15:00:00,149.06,149.16,148.69,148.74,41243.0,139.1388,139.2321,138.7934,138.8401,41243.0
2019-01-11 15:30:00,148.74,149.62,148.71,149.54,94220.0,138.8401,139.6615,138.8121,139.5869,94220.0
2019-01-14 09:30:00,148.81,150.31,148.74,149.93,52036.0,138.9054,140.3056,138.8401,139.9509,52036.0
2019-01-14 10:00:00,149.95,150.09,149.47,149.8,49958.0,139.9696,140.1002,139.5215,139.8295,49958.0
2019-01-14 10:30:00,149.81,150.42,149.74,150.27,58984.0,139.8389,140.4083,139.7735,140.2683,58984.0
2019-01-14 11:00:00,150.16,150.3,149.55,149.57,26426.0,140.1656,140.2963,139.5962,139.6149,26426.0
2019-01-14 11:30:00,149.55,149.82,149.3,149.32,27421.0,139.5962,139.8482,139.3628,139.3815,27421.0
2019-01-14 12:00:00,149.3,149.47,149.07,149.1,26433.0,139.3628,139.5215,139.1481,139.1761,26433.0
2019-01-14 12:30:00,149.12,149.15,148.76,148.93,44338.0,139.1948,139.2228,138.8588,139.0175,44338.0
2019-01-14 13:00:00,148.9,149.01,148.73,148.98,23826.0,138.9894,139.0921,138.8308,139.0641,23826.0
2019-01-14 13:30:00,149.0,149.35,148.96,149.02,31170.0,139.0828,139.4095,139.0455,139.1015,31170.0
2019-01-14 14:00:00,149.0,149.0,148.69,148.76,33924.0,139.0828,139.0828,138.7934,138.8588,33924.0
2019-01-14 14:30:00,148.83,149.34,148.83,149.32,21469.0,138.9241,139.4002,138.9241,139.3815,21469.0
2019-01-14 15:00:00,149.38,149.38,149.06,149.06,27684.0,139.4375,139.4375,139.1388,139.1388,27684.0
2019-01-14 15:30:00,149.08,149.16,148.31,148.72,165397.0,139.1575,139.2321,138.4387,138.8214,165397.0
2019-01-15 09:30:00,148.0,149.12,148.0,148.44,39730.0,138.1494,139.1948,138.1494,138.5601,39730.0
2019-01-15 10:00:00,148.38,149.43,148.23,149.34,25295.0,138.5041,139.4842,138.364,139.4002,25295.0
2019-01-15 10:30:00,149.38,149.7,149.15,149.54,21478.0,139.4375,139.7362,139.2228,139.5869,21478.0
2019-01-15 11:00:00,149.59,149.72,149.39,149.67,36098.0,139.6335,139.7549,139.4468,139.7082,36098.0
2019-01-15 11:30:00,149.65,149.74,149.3,149.63,29272.0,139.6895,139.7735,139.3628,139.6709,29272.0
2019-01-15 12:00:00,149.54,149.85,149.5,149.74,15768.0,139.5869,139.8762,139.5495,139.7735,15768.0
2019-01-15 12:30:00,149.74,149.76,149.29,149.44,15678.0,139.7735,139.7922,139.3535,139.4935,15678.0
2019-01-15 13:00:00,149.4,149.51,149.18,149.41,9227.0,139.4562,139.5588,139.2508,139.4655,9227.0
2019-01-15 13:30:00,149.35,149.74,149.34,149.71,22319.0,139.4095,139.7735,139.4002,139.7455,22319.0
2019-01-15 14:00:00,149.68,149.98,149.46,149.46,24523.0,139.7175,139.9976,139.5122,139.5122,24523.0
2019-01-15 14:30:00,149.35,149.72,149.12,149.6,24736.0,139.4095,139.7549,139.1948,139.6429,24736.0
2019-01-15 15:00:00,149.56,150.04,149.55,149.71,38479.0,139.6055,140.0536,139.5962,139.7455,38479.0
2019-01-15 15:30:00,149.66,150.09,149.47,150.03,88125.0,139.6989,140.1002,139.5215,140.0442,88125.0
2019-01-16 09:30:00,150.48,151.13,150.29,150.66,68005.0,140.4643,141.071,140.2869,140.6323,68005.0
2019-01-16 10:00:00,150.57,150.59,149.97,150.19,31713.0,140.5483,140.567,139.9882,140.1936,31713.0
2019-01-16 10:30:00,150.23,150.59,150.01,150.49,16990.0,140.2309,140.567,140.0256,140.4736,16990.0
2019-01-16 11:00:00,150.46,150.57,150.13,150.5,18027.0,140.4456,140.5483,140.1376,140.483,18027.0
2019-01-16 11:30:00,150.49,150.49,149.63,150.03,17987.0,140.4736,140.4736,139.6709,140.0442,17987.0
2019-01-16 12:00:00,150.1,150.3,149.87,150.29,7942.0,140.1096,140.2963,139.8949,140.2869,7942.0
2019-01-16 12:30:00,150.32,150.5,150.26,150.47,6965.0,140.3149,140.483,140.2589,140.455,6965.0
2019-01-16 13:00:00,150.54,150.54,150.26,150.36,6820.0,140.5203,140.5203,140.2589,140.3523,6820.0
2019-01-16 13:30:00,150.34,150.47,150.27,150.37,14997.0,140.3336,140.455,140.2683,140.3616,14997.0
2019-01-16 14:00:00,150.41,150.5,150.3,150.37,13693.0,140.3989,140.483,140.2963,140.3616,13693.0
2019-01-16 14:30:00,150.37,150.47,150.09,150.25,20648.0,140.3616,140.455,140.1002,140.2496,20648.0
2019-01-16 15:00:00,150.29,150.39,150.13,150.29,36718.0,140.2869,140.3803,140.1376,140.2869,36718.0
2019-01-16 15:30:00,150.31,150.42,150.04,150.2,104745.0,140.3056,140.4083,140.0536,140.2029,104745.0
2019-01-17 09:30:00,150.58,152.39,150.24,151.83,83904.0,140.5576,142.2472,140.2403,141.7244,83904.0
2019-01-17 10:00:00,151.78,151.93,151.28,151.68,87549.0,141.6778,141.8178,141.211,141.5844,87549.0
2019-01-17 10:30:00,151.69,151.7,151.12,151.4,51936.0,141.5938,141.6031,141.0617,141.3231,51936.0
2019-01-17 11:00:00,151.4,152.17,151.39,151.59,67499.0,141.3231,142.0418,141.3137,141.5004,67499.0
2019-01-17 11:30:00,151.59,151.75,151.53,151.65,12874.0,141.5004,141.6498,141.4444,141.5564,12874.0
2019-01-17 12:00:00,151.67,151.77,151.48,151.67,36676.0,141.5751,141.6684,141.3977,141.5751,36676.0
2019-01-17 12:30:00,151.67,152.0,151.24,151.3,39476.0,141.5751,141.8831,141.1737,141.2297,39476.0
2019-01-17 13:00:00,151.21,151.69,151.21,151.64,14678.0,141.1457,141.5938,141.1457,141.5471,14678.0
2019-01-17 13:30:00,151.65,151.74,151.55,151.7,14362.0,141.5564,141.6404,141.4631,141.6031,14362.0
2019-01-17 14:00:00,151.77,152.03,151.54,151.6,41207.0,141.6684,141.9111,141.4537,141.5097,41207.0
2019-01-17 14:30:00,151.61,152.8,151.44,152.36,32377.0,141.5191,142.6299,141.3604,142.2192,32377.0
2019-01-17 15:00:00,152.31,152.44,151.77,152.11,32307.0,142.1725,142.2938,141.6684,141.9858,32307.0
2019-01-17 15:30:00,152.08,152.53,151.99,152.52,87980.0,141.9578,142.3778,141.8738,142.3685,87980.0
2019-01-18 09:30:00,153.66,153.99,152.78,152.9,164958.0,143.4326,143.7407,142.6112,142.7232,164958.0
2019-01-18 10:00:00,152.8,153.78,152.73,153.22,42568.0,142.6299,143.5446,142.5645,143.0219,42568.0
2019-01-18 10:30:00,153.18,153.94,152.97,153.75,57412.0,142.9846,143.694,142.7886,143.5166,57412.0
2019-01-18 11:00:00,153.73,154.19,153.47,154.19,22773.0,143.498,143.9274,143.2553,143.9274,22773.0
2019-01-18 11:30:00,154.18,154.82,154.15,154.75,32620.0,143.918,144.5154,143.89,144.4501,32620.0
2019-01-18 12:00:00,154.8,155.19,154.5,154.92,35989.0,144.4968,144.8608,144.2167,144.6088,35989.0
2019-01-18 12:30:00,154.92,155.05,154.63,154.83,29243.0,144.6088,144.7301,144.3381,144.5248,29243.0
2019-01-18 13:00:00,154.84,154.84,154.33,154.39,37665.0,144.5341,144.5341,144.058,144.114,37665.0
2019-01-18 13:30:00,154.45,154.67,154.32,154.4,74173.0,144.1701,144.3754,144.0487,144.1234,74173.0
2019-01-18 14:00:00,154.41,154.46,154.25,154.34,35575.0,144.1327,144.1794,143.9834,144.0674,35575.0
2019-01-18 14:30:00,154.34,154.53,154.23,154.44,41594.0,144.0674,144.2447,143.9647,144.1607,41594.0
2019-01-18 15:00:00,154.41,154.47,154.28,154.4,53914.0,144.1327,144.1887,144.0114,144.1234,53914.0
2019-01-18 15:30:00,154.39,154.61,153.9,154.51,178560.0,144.114,144.3194,143.6567,144.2261,178560.0
2019-01-22 09:30:00,154.13,154.58,153.16,153.36,85192.0,143.8713,144.2914,142.9659,143.1526,85192.0
2019-01-22 10:00:00,153.41,154.18,153.12,153.89,30993.0,143.1993,143.918,142.9286,143.6473,30993.0
2019-01-22 10:30:00,153.92,154.0,152.86,153.33,51046.0,143.6753,143.75,142.6859,143.1246,51046.0
2019-01-22 11:00:00,153.28,154.02,153.2,153.82,26942.0,143.0779,143.7687,143.0032,143.582,26942.0
2019-01-22 11:30:00,153.83,154.02,153.58,153.6,38533.0,143.5913,143.7687,143.358,143.3766,38533.0
2019-01-22 12:00:00,153.61,153.66,152.9,152.94,37419.0,143.386,143.4326,142.7232,142.7606,37419.0
2019-01-22 12:30:00,152.9,153.29,152.9,153.16,19575.0,142.7232,143.0873,142.7232,142.9659,19575.0
2019-01-22 13:00:00,153.12,153.12,152.51,152.95,29347.0,142.9286,142.9286,142.3592,142.7699,29347.0
2019-01-22 13:30:00,152.91,152.92,152.39,152.53,31882.0,142.7326,142.7419,142.2472,142.3778,31882.0
2019-01-22 14:00:00,152.51,152.51,151.88,151.99,44503.0,142.3592,142.3592,141.7711,141.8738,44503.0
2019-01-22 14:30:00,151.98,152.21,151.7,152.12,33725.0,141.8644,142.0791,141.6031,141.9951,33725.0
2019-01-22 15:00:00,152.13,152.52,151.74,152.4,47420.0,142.0045,142.3685,141.6404,142.2565,47420.0
2019-01-22 15:30:00,152.37,152.94,151.84,152.94,138978.0,142.2285,142.7606,141.7338,142.7606,138978.0
2019-01-23 09:30:00,153.34,153.73,152.86,153.36,31867.0,143.1339,143.498,142.6859,143.1526,31867.0
2019-01-23 10:00:00,153.26,153.26,152.56,152.56,22509.0,143.0593,143.0593,142.4058,142.4058,22509.0
2019-01-23 10:30:00,152.52,152.76,152.11,152.34,22464.0,142.3685,142.5925,141.9858,142.2005,22464.0
2019-01-23 11:00:00,152.36,152.75,152.0,152.23,38706.0,142.2192,142.5832,141.8831,142.0978,38706.0
2019-01-23 11:30:00,152.25,152.38,151.55,151.58,34999.0,142.1165,142.2378,141.4631,141.4911,34999.0
2019-01-23 12:00:00,151.71,151.99,151.24,151.63,19179.0,141.6124,141.8738,141.1737,141.5377,19179.0
2019-01-23 12:30:00,151.6,151.95,151.55,151.95,17731.0,141.5097,141.8364,141.4631,141.8364,17731.0
2019-01-23 13:00:00,151.92,152.3,151.73,151.96,13718.0,141.8084,142.1632,141.6311,141.8458,13718.0
2019-01-23 13:30:00,152.01,152.33,152.0,152.12,19618.0,141.8925,142.1912,141.8831,141.9951,19618.0
2019-01-23 14:00:00,152.15,152.47,152.01,152.18,17708.0,142.0231,142.3218,141.8925,142.0511,17708.0
2019-01-23 14:30:00,152.17,152.28,151.88,152.17,14058.0,142.0418,142.1445,141.7711,142.0418,14058.0
2019-01-23 15:00:00,152.24,152.77,152.2,152.68,23900.0,142.1071,142.6019,142.0698,142.5179,23900.0
2019-01-23 15:30:00,152.71,153.04,152.44,152.96,96455.0,142.5459,142.8539,142.2938,142.7792,96455.0
2019-01-24 09:30:00,152.53,153.14,151.73,151.77,56904.0,142.3778,142.9472,141.6311,141.6684,56904.0
2019-01-24 10:00:00,151.76,152.62,151.71,152.47,21687.0,141.6591,142.4619,141.6124,142.3218,21687.0
2019-01-24 10:30:00,152.52,152.54,151.8,151.97,33495.0,142.3685,142.3872,141.6964,141.8551,33495.0
2019-01-24 11:00:00,152.0,152.01,151.43,151.54,23062.0,141.8831,141.8925,141.3511,141.4537,23062.0
2019-01-24 11:30:00,151.54,151.67,151.3,151.59,75059.0,141.4537,141.5751,141.2297,141.5004,75059.0
2019-01-24 12:00:00,151.68,151.88,151.5,151.61,18603.0,141.5844,141.7711,141.4164,141.5191,18603.0
2019-01-24 12:30:00,151.65,151.65,151.33,151.38,20010.0,141.5564,141.5564,141.2577,141.3044,20010.0
2019-01-24 13:00:00,151.38,151.57,151.18,151.4,18484.0,141.3044,141.4817,141.1177,141.3231,18484.0
2019-01-24 13:30:00,151.48,151.98,151.44,151.66,21590.0,141.3977,141.8644,141.3604,141.5657,21590.0
2019-01-24 14:00:00,151.61,151.88,151.53,151.88,28187.0,141.5191,141.7711,141.4444,141.7711,28187.0
2019-01-24 14:30:00,151.83,151.97,151.66,151.74,38977.0,141.7244,141.8551,141.5657,141.6404,38977.0
2019-01-24 15:00:00,151.74,152.18,151.72,151.97,45879.0,141.6404,142.0511,141.6218,141.8551,45879.0
2019-01-24 15:30:00,151.96,152.14,151.88,151.92,97635.0,141.8458,142.0138,141.7711,141.8084,97635.0
2019-01-25 09:30:00,152.91,154.57,152.91,154.46,74784.0,142.7326,144.2821,142.7326,144.1794,74784.0
2019-01-25 10:00:00,154.45,154.71,154.44,154.62,20550.0,144.1701,144.4127,144.1607,144.3287,20550.0
2019-01-25 10:30:00,154.65,154.99,154.39,154.93,12403.0,144.3567,144.6741,144.114,144.6181,12403.0
2019-01-25 11:00:00,154.93,155.08,154.32,154.44,31023.0,144.6181,144.7581,144.0487,144.1607,31023.0
2019-01-25 11:30:00,154.5,154.9,154.31,154.35,38355.0,144.2167,144.5901,144.0394,144.0767,38355.0
2019-01-25 12:00:00,154.34,154.61,154.28,154.61,25740.0,144.0674,144.3194,144.0114,144.3194,25740.0
2019-01-25 12:30:00,154.56,154.62,154.09,154.35,19787.0,144.2727,144.3287,143.834,144.0767,19787.0
2019-01-25 13:00:00,154.39,154.43,154.09,154.3,9625.0,144.114,144.1514,143.834,144.03,9625.0
2019-01-25 13:30:00,154.26,154.42,154.09,154.34,14274.0,143.9927,144.142,143.834,144.0674,14274.0
2019-01-25 14:00:00,154.33,154.36,153.88,153.97,14270.0,144.058,144.086,143.638,143.722,14270.0
2019-01-25 14:30:00,154.1,154.25,153.94,154.1,16749.0,143.8433,143.9834,143.694,143.8433,16749.0
2019-01-25 15:00:00,154.07,154.16,153.78,153.84,36956.0,143.8153,143.8994,143.5446,143.6007,36956.0
2019-01-25 15:30:00,153.84,154.13,153.66,153.9,105393.0,143.6007,143.8713,143.4326,143.6567,105393.0
2019-01-28 09:30:00,153.15,154.19,153.15,153.7,36491.0,142.9566,143.9274,142.9566,143.47,36491.0
2019-01-28 10:00:00,153.65,153.75,153.11,153.74,41880.0,143.4233,143.5166,142.9192,143.5073,41880.0
2019-01-28 10:30:00,153.78,154.29,153.6,153.78,27611.0,143.5446,144.0207,143.3766,143.5446,27611.0
2019-01-28 11:00:00,153.68,154.38,153.61,154.33,24399.0,143.4513,144.1047,143.386,144.058,24399.0
2019-01-28 11:30:00,154.34,154.39,153.64,153.64,30824.0,144.0674,144.114,143.414,143.414,30824.0
2019-01-28 12:00:00,153.65,154.01,153.29,154.01,16778.0,143.4233,143.7593,143.0873,143.7593,16778.0
2019-01-28 12:30:00,154.01,154.04,153.71,153.81,19790.0,143.7593,143.7873,143.4793,143.5726,19790.0
2019-01-28 13:00:00,153.76,154.14,153.7,154.08,27245.0,143.526,143.8807,143.47,143.8247,27245.0
2019-01-28 13:30:00,154.09,154.49,154.07,154.37,34435.0,143.834,144.2074,143.8153,144.0954,34435.0
2019-01-28 14:00:00,154.39,154.44,153.9,154.01,23029.0,144.114,144.1607,143.6567,143.7593,23029.0
2019-01-28 14:30:00,153.99,154.59,153.99,154.42,25582.0,143.7407,144.3007,143.7407,144.142,25582.0
2019-01-28 15:00:00,154.44,154.68,154.25,154.48,40009.0,144.1607,144.3847,143.9834,144.1981,40009.0
2019-01-28 15:30:00,154.47,154.99,154.35,154.99,109878.0,144.1887,144.6741,144.0767,144.6741,109878.0
2019-01-29 09:30:00,155.07,155.75,154.71,155.75,43213.0,144.7488,145.3835,144.4127,145.3835,43213.0
2019-01-29 10:00:00,155.83,155.83,155.27,155.53,38106.0,145.4582,145.4582,144.9355,145.1782,38106.0
2019-01-29 10:30:00,155.53,155.56,155.0,155.13,56671.0,145.1782,145.2062,144.6834,144.8048,56671.0
2019-01-29 11:00:00,155.11,155.24,154.86,155.1,54134.0,144.7861,144.9075,144.5528,144.7768,54134.0
2019-01-29 11:30:00,155.16,155.62,155.16,155.62,41807.0,144.8328,145.2622,144.8328,145.2622,41807.0
2019-01-29 12:00:00,155.6,155.93,155.56,155.87,30583.0,145.2435,145.5515,145.2062,145.4955,30583.0
2019-01-29 12:30:00,155.82,155.87,155.39,155.44,27933.0,145.4489,145.4955,145.0475,145.0942,27933.0
2019-01-29 13:00:00,155.42,155.54,155.12,155.13,24296.0,145.0755,145.1875,144.7955,144.8048,24296.0
2019-01-29 13:30:00,155.14,155.39,155.06,155.36,25305.0,144.8141,145.0475,144.7394,145.0195,25305.0
2019-01-29 14:00:00,155.32,155.33,154.88,155.02,24743.0,144.9821,144.9915,144.5714,144.7021,24743.0
2019-01-29 14:30:00,155.02,155.1,154.76,154.81,34757.0,144.7021,144.7768,144.4594,144.5061,34757.0
2019-01-29 15:00:00,154.8,155.04,154.64,154.97,39093.0,144.4968,144.7208,144.3474,144.6554,39093.0
2019-01-29 15:30:00,155.01,155.09,154.74,155.02,137561.0,144.6928,144.7675,144.4407,144.7021,137561.0
2019-01-30 09:30:00,155.6,156.04,155.37,155.91,37242.0,145.2435,145.6542,145.0288,145.5329,37242.0
2019-01-30 10:00:00,155.94,156.0,155.23,155.59,35278.0,145.5609,145.6169,144.8981,145.2342,35278.0
2019-01-30 10:30:00,155.59,155.78,155.26,155.39,26270.0,145.2342,145.4115,144.9261,145.0475,26270.0
2019-01-30 11:00:00,155.4,155.83,155.27,155.72,22159.0,145.0568,145.4582,144.9355,145.3555,22159.0
2019-01-30 11:30:00,155.82,156.0,155.56,155.78,27897.0,145.4489,145.6169,145.2062,145.4115,27897.0
2019-01-30 12:00:00,155.75,155.93,155.62,155.71,17168.0,145.3835,145.5515,145.2622,145.3462,17168.0
2019-01-30 12:30:00,155.71,155.78,155.33,155.35,23011.0,145.3462,145.4115,144.9915,145.0101,23011.0
2019-01-30 13:00:00,155.36,155.4,155.11,155.18,22728.0,145.0195,145.0568,144.7861,144.8515,22728.0
2019-01-30 13:30:00,155.22,155.43,155.07,155.28,18221.0,144.8888,145.0848,144.7488,144.9448,18221.0
2019-01-30 14:00:00,155.45,156.61,155.23,156.23,40872.0,145.1035,146.1863,144.8981,145.8316,40872.0
2019-01-30 14:30:00,156.26,157.29,156.17,157.25,33199.0,145.8596,146.821,145.7756,146.7837,33199.0
2019-01-30 15:00:00,157.22,157.26,156.51,156.51,48997.0,146.7557,146.793,146.0929,146.0929,48997.0
2019-01-30 15:30:00,156.48,156.89,156.29,156.88,119493.0,146.0649,146.4476,145.8876,146.4383,119493.0
2019-01-31 09:30:00,156.26,156.95,155.59,156.26,85989.0,145.8596,146.5037,145.2342,145.8596,85989.0
2019-01-31 10:00:00,156.26,157.05,156.02,156.82,49076.0,145.8596,146.597,145.6356,146.3823,49076.0
2019-01-31 10:30:00,156.91,157.77,156.86,157.61,78948.0,146.4663,147.2691,146.4196,147.1197,78948.0
2019-01-31 11:00:00,157.58,158.22,157.52,157.61,72917.0,147.0917,147.6891,147.0357,147.1197,72917.0
2019-01-31 11:30:00,157.6,158.6,157.54,158.6,46109.0,147.1104,148.0438,147.0544,148.0438,46109.0
2019-01-31 12:00:00,158.57,158.7,158.27,158.61,40414.0,148.0158,148.1372,147.7358,148.0532,40414.0
2019-01-31 12:30:00,158.59,158.87,158.22,158.53,49679.0,148.0345,148.2959,147.6891,147.9785,49679.0
2019-01-31 13:00:00,158.51,158.56,158.28,158.31,51120.0,147.9598,148.0065,147.7451,147.7731,51120.0
2019-01-31 13:30:00,158.28,158.28,157.81,158.05,33249.0,147.7451,147.7451,147.3064,147.5304,33249.0
2019-01-31 14:00:00,158.07,158.24,157.68,157.75,34668.0,147.5491,147.7078,147.1851,147.2504,34668.0
2019-01-31 14:30:00,157.76,157.95,157.42,157.87,44395.0,147.2597,147.4371,146.9424,147.3624,44395.0
2019-01-31 15:00:00,157.86,158.21,157.69,158.18,64175.0,147.3531,147.6798,147.1944,147.6518,64175.0
2019-01-31 15:30:00,158.18,158.87,157.99,158.23,401300.0,147.6518,148.2959,147.4744,147.6985,401300.0
2019-02-01 09:30:00,158.49,159.22,157.99,158.05,87821.0,147.9412,148.6226,147.4744,147.5304,87821.0
2019-02-01 10:00:00,158.09,159.22,158.0,159.0,41254.0,147.5678,148.6226,147.4838,148.4172,41254.0
2019-02-01 10:30:00,159.0,159.51,158.85,158.85,57589.0,148.4172,148.8933,148.2772,148.2772,57589.0
2019-02-01 11:00:00,158.83,158.85,158.56,158.65,66308.0,148.2585,148.2772,148.0065,148.0905,66308.0
2019-02-01 11:30:00,158.66,159.06,158.28,159.0,52164.0,148.0998,148.4732,147.7451,148.4172,52164.0
2019-02-01 12:00:00,159.04,159.1,158.26,158.66,48612.0,148.4545,148.5106,147.7265,148.0998,48612.0
2019-02-01 12:30:00,158.64,159.09,158.53,158.97,30465.0,148.0812,148.5012,147.9785,148.3892,30465.0
2019-02-01 13:00:00,158.93,159.05,158.71,158.77,32432.0,148.3519,148.4639,148.1465,148.2025,32432.0
2019-02-01 13:30:00,158.74,159.03,158.46,158.8,34670.0,148.1745,148.4452,147.9132,148.2305,34670.0
2019-02-01 14:00:00,158.72,158.75,158.32,158.46,56016.0,148.1558,148.1838,147.7825,147.9132,56016.0
2019-02-01 14:30:00,158.52,158.8,158.35,158.56,52746.0,147.9692,148.2305,147.8105,148.0065,52746.0
2019-02-01 15:00:00,158.53,158.73,158.38,158.62,45020.0,147.9785,148.1652,147.8385,148.0625,45020.0
2019-02-01 15:30:00,158.63,159.04,158.62,159.0,128560.0,148.0718,148.4545,148.0625,148.4172,128560.0
2019-02-04 09:30:00,158.95,159.52,158.22,158.4,53309.0,148.3705,148.9026,147.6891,147.8571,53309.0
2019-02-04 10:00:00,158.33,158.33,157.11,157.89,55391.0,147.7918,147.7918,146.653,147.3811,55391.0
2019-02-04 10:30:00,157.88,158.08,157.73,158.08,57894.0,147.3718,147.5584,147.2317,147.5584,57894.0
2019-02-04 11:00:00,158.07,158.43,158.01,158.24,26083.0,147.5491,147.8851,147.4931,147.7078,26083.0
2019-02-04 11:30:00,158.22,158.54,158.02,158.5,27408.0,147.6891,147.9878,147.5024,147.9505,27408.0
2019-02-04 12:00:00,158.5,158.54,158.33,158.35,24061.0,147.9505,147.9878,147.7918,147.8105,24061.0
2019-02-04 12:30:00,158.29,158.49,158.19,158.4,19904.0,147.7545,147.9412,147.6611,147.8571,19904.0
2019-02-04 13:00:00,158.41,158.59,158.37,158.48,15841.0,147.8665,148.0345,147.8291,147.9318,15841.0
2019-02-04 13:30:00,158.52,158.97,158.52,158.96,19938.0,147.9692,148.3892,147.9692,148.3799,19938.0
2019-02-04 14:00:00,158.94,159.12,158.82,158.88,28104.0,148.3612,148.5292,148.2492,148.3052,28104.0
2019-02-04 14:30:00,158.86,158.96,158.69,158.69,26033.0,148.2865,148.3799,148.1278,148.1278,26033.0
2019-02-04 15:00:00,158.77,158.88,158.67,158.81,26902.0,148.2025,148.3052,148.1092,148.2399,26902.0
2019-02-04 15:30:00,158.79,159.24,158.66,159.13,88844.0,148.2212,148.6412,148.0998,148.5386,88844.0
2019-02-05 09:30:00,161.11,162.38,160.03,160.45,289422.0,150.3868,151.5722,149.3787,149.7707,289422.0
2019-02-05 10:00:00,160.45,160.88,160.33,160.6,72445.0,149.7707,150.1721,149.6587,149.9107,72445.0
2019-02-05 10:30:00,160.56,160.83,160.2,160.47,64430.0,149.8734,150.1254,149.5373,149.7894,64430.0
2019-02-05 11:00:00,160.51,160.51,159.3,159.55,89485.0,149.8267,149.8267,148.6972,148.9306,89485.0
2019-02-05 11:30:00,159.55,159.73,159.13,159.47,49160.0,148.9306,149.0986,148.5386,148.8559,49160.0
2019-02-05 12:00:00,159.44,159.51,158.83,159.06,45989.0,148.8279,148.8933,148.2585,148.4732,45989.0
2019-02-05 12:30:00,159.06,159.39,158.95,158.98,37302.0,148.4732,148.7813,148.3705,148.3985,37302.0
2019-02-05 13:00:00,159.02,159.03,158.55,158.67,42366.0,148.4359,148.4452,147.9972,148.1092,42366.0
2019-02-05 13:30:00,158.7,158.71,158.37,158.44,50828.0,148.1372,148.1465,147.8291,147.8945,50828.0
2019-02-05 14:00:00,158.45,158.75,158.37,158.38,68953.0,147.9038,148.1838,147.8291,147.8385,68953.0
2019-02-05 14:30:00,158.39,158.62,158.37,158.61,43975.0,147.8478,148.0625,147.8291,148.0532,43975.0
2019-02-05 15:00:00,158.6,158.61,158.33,158.36,53379.0,148.0438,148.0532,147.7918,147.8198,53379.0
2019-02-05 15:30:00,158.38,158.75,158.33,158.65,389419.0,147.8385,148.1838,147.7918,148.0905,389419.0
2019-02-06 09:30:00,158.22,159.6,158.18,159.22,64106.0,147.6891,148.9773,147.6518,148.6226,64106.0
2019-02-06 10:00:00,159.22,159.22,158.6,158.74,27304.0,148.6226,148.6226,148.0438,148.1745,27304.0
2019-02-06 10:30:00,158.78,158.91,158.52,158.55,41252.0,148.2119,148.3332,147.9692,147.9972,41252.0
2019-02-06 11:00:00,158.57,159.08,158.48,159.07,43772.0,148.0158,148.4919,147.9318,148.4826,43772.0
2019-02-06 11:30:00,159.09,159.24,158.78,158.81,73924.0,148.5012,148.6412,148.2119,148.2399,73924.0
2019-02-06 12:00:00,158.83,159.02,158.79,158.88,39348.0,148.2585,148.4359,148.2212,148.3052,39348.0
2019-02-06 12:30:00,158.97,159.36,158.89,159.15,33357.0,148.3892,148.7532,148.3145,148.5572,33357.0
2019-02-06 13:00:00,159.2,159.47,158.98,159.1,29967.0,148.6039,148.8559,148.3985,148.5106,29967.0
2019-02-06 13:30:00,159.06,159.3,158.92,159.04,29890.0,148.4732,148.6972,148.3425,148.4545,29890.0
2019-02-06 14:00:00,159.03,159.12,158.69,158.78,30577.0,148.4452,148.5292,148.1278,148.2119,30577.0
2019-02-06 14:30:00,158.78,158.86,158.3,158.36,53616.0,148.2119,148.2865,147.7638,147.8198,53616.0
2019-02-06 15:00:00,158.36,158.92,158.29,158.8,54879.0,147.8198,148.3425,147.7545,148.2305,54879.0
2019-02-06 15:30:00,158.77,159.21,158.66,159.16,154710.0,148.2025,148.6132,148.0998,148.5666,154710.0
2019-02-07 09:30:00,158.29,158.65,157.5,158.31,47715.0,147.7545,148.0905,147.017,147.7731,47715.0
2019-02-07 10:00:00,158.22,159.07,157.99,158.84,23145.0,147.6891,148.4826,147.4744,148.2679,23145.0
2019-02-07 10:30:00,158.88,159.04,158.29,158.36,22381.0,148.3052,148.4545,147.7545,147.8198,22381.0
2019-02-07 11:00:00,158.28,158.43,157.81,157.97,18105.0,147.7451,147.8851,147.3064,147.4558,18105.0
2019-02-07 11:30:00,157.94,157.94,157.33,157.43,21910.0,147.4278,147.4278,146.8584,146.9517,21910.0
2019-02-07 12:00:00,157.34,157.68,157.2,157.55,17545.0,146.8677,147.1851,146.737,147.0637,17545.0
2019-02-07 12:30:00,157.55,157.75,157.36,157.67,10207.0,147.0637,147.2504,146.8864,147.1757,10207.0
2019-02-07 13:00:00,157.62,158.12,157.48,158.0,48420.0,147.1291,147.5958,146.9984,147.4838,48420.0
2019-02-07 13:30:00,158.1,158.31,157.91,158.02,11977.0,147.5771,147.7731,147.3998,147.5024,11977.0
2019-02-07 14:00:00,157.94,158.07,157.55,158.07,21807.0,147.4278,147.5491,147.0637,147.5491,21807.0
2019-02-07 14:30:00,158.02,158.08,157.63,157.79,14493.0,147.5024,147.5584,147.1384,147.2877,14493.0
2019-02-07 15:00:00,157.79,157.98,157.55,157.97,22192.0,147.2877,147.4651,147.0637,147.4558,22192.0
2019-02-07 15:30:00,157.94,158.67,157.61,158.61,119261.0,147.4278,148.1092,147.1197,148.0532,119261.0
2019-02-08 09:30:00,158.07,158.78,157.51,157.7,36697.0,147.5491,148.2119,147.0264,147.2037,36697.0
2019-02-08 10:00:00,157.54,157.71,157.19,157.71,29432.0,147.0544,147.2131,146.7277,147.2131,29432.0
2019-02-08 10:30:00,157.78,158.21,157.54,158.09,32453.0,147.2784,147.6798,147.0544,147.5678,32453.0
2019-02-08 11:00:00,158.05,158.05,157.41,157.69,20155.0,147.5304,147.5304,146.933,147.1944,20155.0
2019-02-08 11:30:00,157.69,157.91,157.45,157.62,22408.0,147.1944,147.3998,146.9704,147.1291,22408.0
2019-02-08 12:00:00,157.7,158.52,157.49,158.49,33093.0,147.2037,147.9692,147.0077,147.9412,33093.0
2019-02-08 12:30:00,158.48,158.48,157.68,157.69,32006.0,147.9318,147.9318,147.1851,147.1944,32006.0
2019-02-08 13:00:00,157.71,158.01,157.63,157.75,29186.0,147.2131,147.4931,147.1384,147.2504,29186.0
2019-02-08 13:30:00,157.87,157.96,157.71,157.96,25295.0,147.3624,147.4464,147.2131,147.4464,25295.0
2019-02-08 14:00:00,157.97,158.41,157.92,158.38,20049.0,147.4558,147.8665,147.4091,147.8385,20049.0
2019-02-08 14:30:00,158.4,158.43,158.19,158.19,21145.0,147.8571,147.8851,147.6611,147.6611,21145.0
2019-02-08 15:00:00,158.18,158.8,158.17,158.61,28184.0,147.6518,148.2305,147.6425,148.0532,28184.0
2019-02-08 15:30:00,158.58,159.19,158.32,159.17,108334.0,148.0252,148.5946,147.7825,148.5759,108334.0
2019-02-11 09:30:00,159.39,160.49,159.39,160.06,77840.0,148.7813,149.808,148.7813,149.4067,77840.0
2019-02-11 10:00:00,160.14,160.17,159.22,159.22,19625.0,149.4813,149.5093,148.6226,148.6226,19625.0
2019-02-11 10:30:00,159.19,159.61,159.02,159.31,15245.0,148.5946,148.9866,148.4359,148.7066,15245.0
2019-02-11 11:00:00,159.33,159.52,159.02,159.42,24165.0,148.7252,148.9026,148.4359,148.8093,24165.0
2019-02-11 11:30:00,159.41,159.7,159.22,159.52,25287.0,148.7999,149.0706,148.6226,148.9026,25287.0
2019-02-11 12:00:00,159.44,159.55,159.26,159.36,20692.0,148.8279,148.9306,148.6599,148.7532,20692.0
2019-02-11 12:30:00,159.4,159.81,159.4,159.67,36870.0,148.7906,149.1733,148.7906,149.0426,36870.0
2019-02-11 13:00:00,159.64,159.74,159.49,159.5,25502.0,149.0146,149.108,148.8746,148.8839,25502.0
2019-02-11 13:30:00,159.5,159.6,159.38,159.59,22412.0,148.8839,148.9773,148.7719,148.9679,22412.0
2019-02-11 14:00:00,159.57,159.71,159.42,159.51,28683.0,148.9493,149.08,148.8093,148.8933,28683.0
2019-02-11 14:30:00,159.52,159.61,159.38,159.42,56226.0,148.9026,148.9866,148.7719,148.8093,56226.0
2019-02-11 15:00:00,159.41,159.94,159.41,159.94,38602.0,148.7999,149.2946,148.7999,149.2946,38602.0
2019-02-11 15:30:00,159.94,160.2,159.72,160.09,95845.0,149.2946,149.5373,149.0893,149.4347,95845.0
2019-02-12 09:30:00,160.98,161.43,160.11,160.75,53685.0,150.2654,150.6855,149.4533,150.0507,53685.0
2019-02-12 10:00:00,160.73,161.33,160.38,160.98,37997.0,150.0321,150.5921,149.7054,150.2654,37997.0
2019-02-12 10:30:00,161.0,161.49,160.98,161.36,19043.0,150.2841,150.7415,150.2654,150.6201,19043.0
2019-02-12 11:00:00,161.35,161.88,161.35,161.79,39654.0,150.6108,151.1055,150.6108,151.0215,39654.0
2019-02-12 11:30:00,161.75,161.96,161.47,161.91,37659.0,150.9842,151.1802,150.7228,151.1335,37659.0
2019-02-12 12:00:00,161.92,162.0,161.5,161.59,29278.0,151.1429,151.2175,150.7508,150.8348,29278.0
2019-02-12 12:30:00,161.59,161.71,161.52,161.6,33254.0,150.8348,150.9468,150.7695,150.8442,33254.0
2019-02-12 13:00:00,161.61,161.74,161.48,161.74,21721.0,150.8535,150.9748,150.7321,150.9748,21721.0
2019-02-12 13:30:00,161.76,162.27,161.68,162.25,37649.0,150.9935,151.4696,150.9188,151.4509,37649.0
2019-02-12 14:00:00,162.2,162.44,161.86,162.0,45169.0,151.4042,151.6282,151.0869,151.2175,45169.0
2019-02-12 14:30:00,161.94,162.26,161.9,162.2,15702.0,151.1615,151.4602,151.1242,151.4042,15702.0
2019-02-12 15:00:00,162.19,162.39,162.13,162.34,38572.0,151.3949,151.5816,151.3389,151.5349,38572.0
2019-02-12 15:30:00,162.38,162.62,162.14,162.36,131375.0,151.5722,151.7963,151.3482,151.5536,131375.0
2019-02-13 09:30:00,162.93,163.45,162.29,163.17,84871.0,152.0856,152.571,151.4882,152.3097,84871.0
2019-02-13 10:00:00,163.13,163.6,162.92,163.13,18351.0,152.2723,152.711,152.0763,152.2723,18351.0
2019-02-13 10:30:00,163.18,163.78,163.12,163.64,62570.0,152.319,152.8791,152.263,152.7484,62570.0
2019-02-13 11:00:00,163.64,163.66,162.81,162.82,30173.0,152.7484,152.767,151.9736,151.983,30173.0
2019-02-13 11:30:00,162.64,162.93,162.63,162.83,22508.0,151.8149,152.0856,151.8056,151.9923,22508.0
2019-02-13 12:00:00,162.86,163.16,162.76,162.85,84521.0,152.0203,152.3003,151.9269,152.011,84521.0
2019-02-13 12:30:00,162.85,162.97,162.75,162.87,16771.0,152.011,152.123,151.9176,152.0296,16771.0
2019-02-13 13:00:00,162.86,163.05,162.76,162.77,20082.0,152.0203,152.1976,151.9269,151.9363,20082.0
2019-02-13 13:30:00,162.78,162.78,162.37,162.37,34675.0,151.9456,151.9456,151.5629,151.5629,34675.0
2019-02-13 14:00:00,162.39,162.65,162.33,162.47,53338.0,151.5816,151.8243,151.5256,151.6563,53338.0
2019-02-13 14:30:00,162.47,162.87,162.44,162.77,29622.0,151.6563,152.0296,151.6282,151.9363,29622.0
2019-02-13 15:00:00,162.76,162.93,162.71,162.91,81519.0,151.9269,152.0856,151.8803,152.067,81519.0
2019-02-13 15:30:00,162.94,163.13,162.57,162.67,101353.0,152.095,152.2723,151.7496,151.8429,101353.0
2019-02-14 09:30:00,161.63,162.0,161.32,161.77,47195.0,150.8722,151.2175,150.5828,151.0028,47195.0
2019-02-14 10:00:00,161.77,161.95,161.44,161.95,20755.0,151.0028,151.1709,150.6948,151.1709,20755.0
2019-02-14 10:30:00,161.89,161.89,160.83,161.22,57988.0,151.1149,151.1149,150.1254,150.4894,57988.0
2019-02-14 11:00:00,161.2,161.27,160.87,161.13,67395.0,150.4708,150.5361,150.1627,150.4054,67395.0
2019-02-14 11:30:00,161.16,161.45,160.83,161.41,39197.0,150.4334,150.7041,150.1254,150.6668,39197.0
2019-02-14 12:00:00,161.43,161.8,161.38,161.68,27817.0,150.6855,151.0308,150.6388,150.9188,27817.0
2019-02-14 12:30:00,161.7,161.82,161.62,161.74,29314.0,150.9375,151.0495,150.8628,150.9748,29314.0
2019-02-14 13:00:00,161.78,162.13,161.74,162.12,24290.0,151.0122,151.3389,150.9748,151.3295,24290.0
2019-02-14 13:30:00,162.13,162.34,162.07,162.17,26215.0,151.3389,151.5349,151.2829,151.3762,26215.0
2019-02-14 14:00:00,162.14,162.44,162.04,162.29,29105.0,151.3482,151.6282,151.2549,151.4882,29105.0
2019-02-14 14:30:00,162.29,162.36,162.03,162.16,19533.0,151.4882,151.5536,151.2455,151.3669,19533.0
2019-02-14 15:00:00,162.18,162.47,161.9,161.98,40830.0,151.3856,151.6563,151.1242,151.1989,40830.0
2019-02-14 15:30:00,161.95,162.22,161.53,161.61,84041.0,151.1709,151.4229,150.7788,150.8535,84041.0
2019-02-15 09:30:00,163.35,164.19,162.5,163.31,194415.0,152.4777,153.2618,151.6843,152.4403,194415.0
2019-02-15 10:00:00,163.24,163.39,162.65,162.97,41449.0,152.375,152.515,151.8243,152.123,41449.0
2019-02-15 10:30:00,162.96,163.04,162.29,162.43,35498.0,152.1136,152.1883,151.4882,151.6189,35498.0
2019-02-15 11:00:00,162.46,162.8,162.46,162.53,19732.0,151.6469,151.9643,151.6469,151.7123,19732.0
2019-02-15 11:30:00,162.58,163.1,162.58,163.03,26991.0,151.7589,152.2443,151.7589,152.179,26991.0
2019-02-15 12:00:00,162.98,163.0,162.59,162.63,25298.0,152.1323,152.151,151.7683,151.8056,25298.0
2019-02-15 12:30:00,162.65,162.77,162.42,162.5,28058.0,151.8243,151.9363,151.6096,151.6843,28058.0
2019-02-15 13:00:00,162.49,162.56,162.37,162.38,29512.0,151.6749,151.7403,151.5629,151.5722,29512.0
2019-02-15 13:30:00,162.38,162.58,162.21,162.49,35298.0,151.5722,151.7589,151.4136,151.6749,35298.0
2019-02-15 14:00:00,162.51,162.82,162.51,162.65,24733.0,151.6936,151.983,151.6936,151.8243,24733.0
2019-02-15 14:30:00,162.67,163.01,162.66,162.99,33272.0,151.8429,152.1603,151.8336,152.1416,33272.0
2019-02-15 15:00:00,162.99,163.06,162.89,162.97,47100.0,152.1416,152.207,152.0483,152.123,47100.0
2019-02-15 15:30:00,162.94,163.47,162.84,163.45,212567.0,152.095,152.5897,152.0016,152.571,212567.0
2019-02-19 09:30:00,165.0,167.47,163.5,166.51,164821.0,154.0179,156.3235,152.6177,155.4274,164821.0
2019-02-19 10:00:00,166.61,167.51,165.92,167.43,144943.0,155.5207,156.3608,154.8766,156.2861,144943.0
2019-02-19 10:30:00,167.43,167.43,165.9,166.28,125538.0,156.2861,156.2861,154.858,155.2127,125538.0
2019-02-19 11:00:00,166.32,166.61,165.25,166.09,168879.0,155.25,155.5207,154.2512,155.0353,168879.0
2019-02-19 11:30:00,166.09,167.05,166.01,167.04,53990.0,155.0353,155.9314,154.9606,155.9221,53990.0
2019-02-19 12:00:00,167.05,167.25,166.51,166.6,64783.0,155.9314,156.1181,155.4274,155.5114,64783.0
2019-02-19 12:30:00,166.66,167.35,166.6,167.19,59773.0,155.5674,156.2114,155.5114,156.0621,59773.0
2019-02-19 13:00:00,167.21,167.72,166.87,167.63,44827.0,156.0808,156.5568,155.7634,156.4728,44827.0
2019-02-19 13:30:00,167.6,167.88,167.42,167.43,86946.0,156.4448,156.7062,156.2768,156.2861,86946.0
2019-02-19 14:00:00,167.45,168.0,167.3,167.91,68469.0,156.3048,156.8182,156.1648,156.7342,68469.0
2019-02-19 14:30:00,167.98,168.32,167.75,167.94,85580.0,156.7995,157.1169,156.5848,156.7622,85580.0
2019-02-19 15:00:00,167.96,167.99,167.14,167.31,67897.0,156.7808,156.8088,156.0154,156.1741,67897.0
2019-02-19 15:30:00,167.29,167.59,166.94,167.31,153505.0,156.1554,156.4355,155.8287,156.1741,153505.0
2019-02-20 09:30:00,165.66,166.21,164.56,165.62,328729.0,154.6339,155.1473,153.6071,154.5966,328729.0
2019-02-20 10:00:00,165.62,166.24,165.41,165.86,89136.0,154.5966,155.1753,154.4006,154.8206,89136.0
2019-02-20 10:30:00,165.93,166.41,165.6,166.35,187253.0,154.886,155.334,154.5779,155.278,187253.0
2019-02-20 11:00:00,166.29,166.66,165.53,165.59,105927.0,155.222,155.5674,154.5126,154.5686,105927.0
2019-02-20 11:30:00,165.61,166.08,165.32,165.34,69153.0,154.5873,155.026,154.3166,154.3352,69153.0
2019-02-20 12:00:00,165.32,165.5,165.05,165.08,82018.0,154.3166,154.4846,154.0645,154.0925,82018.0
2019-02-20 12:30:00,165.07,165.43,165.05,165.12,29298.0,154.0832,154.4192,154.0645,154.1299,29298.0
2019-02-20 13:00:00,165.16,165.66,165.01,165.5,96110.0,154.1672,154.6339,154.0272,154.4846,96110.0
2019-02-20 13:30:00,165.51,165.7,165.24,165.43,41998.0,154.4939,154.6713,154.2419,154.4192,41998.0
2019-02-20 14:00:00,165.42,165.55,164.84,165.04,46297.0,154.4099,154.5313,153.8685,154.0552,46297.0
2019-02-20 14:30:00,165.11,165.76,165.11,165.44,50268.0,154.1205,154.7273,154.1205,154.4286,50268.0
2019-02-20 15:00:00,165.49,165.52,165.3,165.33,54009.0,154.4752,154.5032,154.2979,154.3259,54009.0
2019-02-20 15:30:00,165.34,165.51,165.19,165.31,113351.0,154.3352,154.4939,154.1952,154.3072,113351.0
2019-02-21 09:30:00,165.22,166.42,165.22,166.26,87631.0,154.2232,155.3433,154.2232,155.194,87631.0
2019-02-21 10:00:00,166.33,166.74,165.97,166.03,79776.0,155.2593,155.642,154.9233,154.9793,79776.0
2019-02-21 10:30:00,166.1,166.78,166.09,166.6,36476.0,155.0446,155.6794,155.0353,155.5114,36476.0
2019-02-21 11:00:00,166.59,167.09,166.59,166.96,54254.0,155.502,155.9688,155.502,155.8474,54254.0
2019-02-21 11:30:00,166.96,167.22,166.91,167.18,60885.0,155.8474,156.0901,155.8007,156.0528,60885.0
2019-02-21 12:00:00,167.15,167.18,166.93,166.93,46752.0,156.0248,156.0528,155.8194,155.8194,46752.0
2019-02-21 12:30:00,166.94,167.1,166.47,166.61,49762.0,155.8287,155.9781,155.39,155.5207,49762.0
2019-02-21 13:00:00,166.61,166.65,166.24,166.29,36158.0,155.5207,155.558,155.1753,155.222,36158.0
2019-02-21 13:30:00,166.29,166.71,166.25,166.68,29485.0,155.222,155.614,155.1847,155.586,29485.0
2019-02-21 14:00:00,166.67,166.91,166.6,166.6,29521.0,155.5767,155.8007,155.5114,155.5114,29521.0
2019-02-21 14:30:00,166.59,166.78,166.34,166.43,34868.0,155.502,155.6794,155.2687,155.3527,34868.0
2019-02-21 15:00:00,166.4,166.84,166.33,166.42,66598.0,155.3247,155.7354,155.2593,155.3433,66598.0
2019-02-21 15:30:00,166.41,167.2,166.23,167.06,131842.0,155.334,156.0714,155.166,155.9407,131842.0
2019-02-22 09:30:00,167.41,167.41,165.94,166.72,79991.0,156.2675,156.2675,154.8953,155.6234,79991.0
2019-02-22 10:00:00,166.71,166.89,166.18,166.52,68758.0,155.614,155.7821,155.1193,155.4367,68758.0
2019-02-22 10:30:00,166.65,167.16,166.48,167.13,32832.0,155.558,156.0341,155.3994,156.0061,32832.0
2019-02-22 11:00:00,167.16,167.17,166.77,166.84,18907.0,156.0341,156.0434,155.6701,155.7354,18907.0
2019-02-22 11:30:00,166.94,167.25,166.84,167.15,17781.0,155.8287,156.1181,155.7354,156.0248,17781.0
2019-02-22 12:00:00,167.07,167.25,166.96,167.02,13598.0,155.9501,156.1181,155.8474,155.9034,13598.0
2019-02-22 12:30:00,167.03,167.24,166.97,167.03,18649.0,155.9127,156.1088,155.8567,155.9127,18649.0
2019-02-22 13:00:00,167.03,167.08,166.75,166.97,13064.0,155.9127,155.9594,155.6514,155.8567,13064.0
2019-02-22 13:30:00,166.98,167.16,166.84,166.93,30484.0,155.8661,156.0341,155.7354,155.8194,30484.0
2019-02-22 14:00:00,166.91,167.01,166.73,166.83,21025.0,155.8007,155.8941,155.6327,155.7261,21025.0
2019-02-22 14:30:00,166.88,166.92,166.59,166.71,20950.0,155.7727,155.8101,155.502,155.614,20950.0
2019-02-22 15:00:00,166.66,166.97,166.63,166.87,32195.0,155.5674,155.8567,155.5394,155.7634,32195.0
2019-02-22 15:30:00,166.79,167.1,166.53,167.0,157193.0,155.6887,155.9781,155.446,155.8847,157193.0
2019-02-25 09:30:00,167.71,168.49,166.72,166.88,62344.0,156.5475,157.2756,155.6234,155.7727,62344.0
2019-02-25 10:00:00,166.96,168.15,166.96,167.82,68161.0,155.8474,156.9582,155.8474,156.6502,68161.0
2019-02-25 10:30:00,167.84,168.37,167.43,168.3,22135.0,156.6688,157.1636,156.2861,157.0982,22135.0
2019-02-25 11:00:00,168.26,168.45,168.03,168.07,26019.0,157.0609,157.2382,156.8462,156.8835,26019.0
2019-02-25 11:30:00,168.07,168.37,168.07,168.16,18841.0,156.8835,157.1636,156.8835,156.9675,18841.0
2019-02-25 12:00:00,168.16,168.41,168.07,168.11,21924.0,156.9675,157.2009,156.8835,156.9209,21924.0
2019-02-25 12:30:00,168.06,168.18,167.88,167.96,30469.0,156.8742,156.9862,156.7062,156.7808,30469.0
2019-02-25 13:00:00,167.96,168.17,167.86,167.93,19281.0,156.7808,156.9769,156.6875,156.7528,19281.0
2019-02-25 13:30:00,167.93,167.93,167.67,167.88,16352.0,156.7528,156.7528,156.5101,156.7062,16352.0
2019-02-25 14:00:00,167.91,168.14,167.81,168.1,24683.0,156.7342,156.9489,156.6408,156.9115,24683.0
2019-02-25 14:30:00,168.11,168.21,167.97,168.08,19960.0,156.9209,157.0142,156.7902,156.8929,19960.0
2019-02-25 15:00:00,168.12,168.15,167.65,167.65,39005.0,156.9302,156.9582,156.4915,156.4915,39005.0
2019-02-25 15:30:00,167.69,168.35,167.68,168.22,124877.0,156.5288,157.1449,156.5195,157.0235,124877.0
2019-02-26 09:30:00,168.0,168.85,167.79,168.82,70016.0,156.8182,157.6116,156.6222,157.5836,70016.0
2019-02-26 10:00:00,168.85,169.43,168.75,169.33,55199.0,157.6116,158.153,157.5183,158.0597,55199.0
2019-02-26 10:30:00,169.27,169.27,168.59,168.77,29412.0,158.0037,158.0037,157.3689,157.5369,29412.0
2019-02-26 11:00:00,168.72,169.4,168.71,169.09,27241.0,157.4903,158.125,157.4809,157.8356,27241.0
2019-02-26 11:30:00,169.16,169.31,168.76,168.77,22314.0,157.901,158.041,157.5276,157.5369,22314.0
2019-02-26 12:00:00,168.77,168.95,168.69,168.91,19309.0,157.5369,157.705,157.4623,157.6676,19309.0
2019-02-26 12:30:00,168.95,168.99,168.76,168.77,18902.0,157.705,157.7423,157.5276,157.5369,18902.0
2019-02-26 13:00:00,168.82,168.94,168.7,168.89,16175.0,157.5836,157.6956,157.4716,157.6489,16175.0
2019-02-26 13:30:00,168.84,168.85,168.66,168.76,22890.0,157.6023,157.6116,157.4343,157.5276,22890.0
2019-02-26 14:00:00,168.76,168.94,168.76,168.84,24107.0,157.5276,157.6956,157.5276,157.6023,24107.0
2019-02-26 14:30:00,168.85,168.91,168.58,168.84,40858.0,157.6116,157.6676,157.3596,157.6023,40858.0
2019-02-26 15:00:00,168.84,169.04,168.7,168.75,39512.0,157.6023,157.789,157.4716,157.5183,39512.0
2019-02-26 15:30:00,168.73,168.9,168.2,168.22,108849.0,157.4996,157.6583,157.0049,157.0235,108849.0
2019-02-27 09:30:00,167.89,168.88,167.34,168.16,44870.0,156.7155,157.6396,156.2021,156.9675,44870.0
2019-02-27 10:00:00,168.17,168.4,167.51,168.08,35042.0,156.9769,157.1916,156.3608,156.8929,35042.0
2019-02-27 10:30:00,168.03,168.03,167.21,167.5,50519.0,156.8462,156.8462,156.0808,156.3515,50519.0
2019-02-27 11:00:00,167.53,168.02,167.46,167.98,31886.0,156.3795,156.8369,156.3141,156.7995,31886.0
2019-02-27 11:30:00,167.98,168.21,167.76,167.95,35855.0,156.7995,157.0142,156.5942,156.7715,35855.0
2019-02-27 12:00:00,167.97,168.41,167.95,168.41,24035.0,156.7902,157.2009,156.7715,157.2009,24035.0
2019-02-27 12:30:00,168.41,168.76,168.35,168.44,22086.0,157.2009,157.5276,157.1449,157.2289,22086.0
2019-02-27 13:00:00,168.5,168.81,168.46,168.69,16183.0,157.2849,157.5743,157.2476,157.4623,16183.0
2019-02-27 13:30:00,168.66,168.66,168.36,168.44,10941.0,157.4343,157.4343,157.1542,157.2289,10941.0
2019-02-27 14:00:00,168.43,168.91,168.39,168.8,30600.0,157.2196,157.6676,157.1822,157.5649,30600.0
2019-02-27 14:30:00,168.81,168.92,168.53,168.57,25263.0,157.5743,157.6769,157.3129,157.3502,25263.0
2019-02-27 15:00:00,168.56,168.62,168.33,168.34,50844.0,157.3409,157.3969,157.1262,157.1356,50844.0
2019-02-27 15:30:00,168.32,168.54,168.12,168.49,93536.0,157.1169,157.3222,156.9302,157.2756,93536.0
2019-02-28 09:30:00,168.56,169.04,168.07,169.0,125911.0,157.3409,157.789,156.8835,157.7516,125911.0
2019-02-28 10:00:00,168.99,169.19,168.71,168.96,84553.0,157.7423,157.929,157.4809,157.7143,84553.0
2019-02-28 10:30:00,168.96,169.06,168.46,168.7,45504.0,157.7143,157.8076,157.2476,157.4716,45504.0
2019-02-28 11:00:00,168.7,168.83,168.54,168.73,59170.0,157.4716,157.5929,157.3222,157.4996,59170.0
2019-02-28 11:30:00,168.74,169.28,168.72,169.19,49754.0,157.5089,158.013,157.4903,157.929,49754.0
2019-02-28 12:00:00,169.21,169.21,168.98,169.18,29344.0,157.9476,157.9476,157.733,157.9196,29344.0
2019-02-28 12:30:00,169.19,169.22,169.09,169.15,38174.0,157.929,157.957,157.8356,157.8916,38174.0
2019-02-28 13:00:00,169.16,169.16,168.84,168.87,53486.0,157.901,157.901,157.6023,157.6303,53486.0
2019-02-28 13:30:00,168.88,168.91,168.82,168.85,29568.0,157.6396,157.6676,157.5836,157.6116,29568.0
2019-02-28 14:00:00,168.85,168.94,168.58,168.61,36384.0,157.6116,157.6956,157.3596,157.3876,36384.0
2019-02-28 14:30:00,168.61,168.61,168.43,168.52,40598.0,157.3876,157.3876,157.2196,157.3036,40598.0
2019-02-28 15:00:00,168.53,168.79,168.52,168.7,64362.0,157.3129,157.5556,157.3036,157.4716,64362.0
2019-02-28 15:30:00,168.68,169.08,168.62,168.92,223681.0,157.4529,157.8263,157.3969,157.6769,223681.0
2019-03-01 09:30:00,169.75,169.8,168.92,169.59,94322.0,158.4517,158.4984,157.6769,158.3024,94322.0
2019-03-01 10:00:00,169.53,169.77,169.3,169.74,88529.0,158.2463,158.4704,158.0317,158.4424,88529.0
2019-03-01 10:30:00,169.68,169.88,169.46,169.86,64583.0,158.3864,158.5731,158.181,158.5544,64583.0
2019-03-01 11:00:00,169.88,170.02,169.63,169.9,75671.0,158.5731,158.7037,158.3397,158.5917,75671.0
2019-03-01 11:30:00,169.93,170.26,169.81,169.95,80546.0,158.6197,158.9278,158.5077,158.6384,80546.0
2019-03-01 12:00:00,169.97,170.54,169.92,170.22,85962.0,158.6571,159.1891,158.6104,158.8904,85962.0
2019-03-01 12:30:00,170.22,170.65,170.19,170.65,52262.0,158.8904,159.2918,158.8624,159.2918,52262.0
2019-03-01 13:00:00,170.66,170.66,170.31,170.32,36864.0,159.3011,159.3011,158.9744,158.9838,36864.0
2019-03-01 13:30:00,170.34,170.41,169.91,170.0,86164.0,159.0024,159.0678,158.6011,158.6851,86164.0
2019-03-01 14:00:00,170.01,170.42,169.84,170.34,104469.0,158.6944,159.0771,158.5357,159.0024,104469.0
2019-03-01 14:30:00,170.35,170.4,169.93,169.98,74020.0,159.0118,159.0584,158.6197,158.6664,74020.0
2019-03-01 15:00:00,169.99,170.07,169.72,169.95,76257.0,158.6757,158.7504,158.4237,158.6384,76257.0
2019-03-01 15:30:00,169.95,170.4,169.91,170.18,239530.0,158.6384,159.0584,158.6011,158.8531,239530.0
2019-03-04 09:30:00,171.05,171.71,170.3,171.28,60861.0,159.6652,160.2813,158.9651,159.8799,60861.0
2019-03-04 10:00:00,171.31,171.69,171.06,171.06,73684.0,159.9079,160.2626,159.6745,159.6745,73684.0
2019-03-04 10:30:00,171.14,171.14,170.13,170.22,49407.0,159.7492,159.7492,158.8064,158.8904,49407.0
2019-03-04 11:00:00,170.28,170.44,170.0,170.12,28732.0,158.9464,159.0958,158.6851,158.7971,28732.0
2019-03-04 11:30:00,170.08,170.11,168.93,168.93,32756.0,158.7597,158.7877,157.6863,157.6863,32756.0
2019-03-04 12:00:00,168.92,169.28,168.49,169.05,64733.0,157.6769,158.013,157.2756,157.7983,64733.0
2019-03-04 12:30:00,169.06,169.32,168.61,168.83,25132.0,157.8076,158.0503,157.3876,157.5929,25132.0
2019-03-04 13:00:00,168.79,168.79,168.01,168.74,65037.0,157.5556,157.5556,156.8275,157.5089,65037.0
2019-03-04 13:30:00,168.7,169.31,168.7,169.24,14201.0,157.4716,158.041,157.4716,157.9757,14201.0
2019-03-04 14:00:00,169.22,169.74,169.16,169.64,22628.0,157.957,158.4424,157.901,158.349,22628.0
2019-03-04 14:30:00,169.72,169.88,169.54,169.62,64260.0,158.4237,158.5731,158.2557,158.3304,64260.0
2019-03-04 15:00:00,169.63,169.65,169.19,169.49,52748.0,158.3397,158.3584,157.929,158.209,52748.0
2019-03-04 15:30:00,169.44,169.82,169.36,169.6,194220.0,158.1623,158.517,158.0877,158.3117,194220.0
2019-03-05 09:30:00,169.47,170.57,169.47,170.12,47324.0,158.1903,159.2171,158.1903,158.7971,47324.0
2019-03-05 10:00:00,170.26,170.69,170.17,170.3,25317.0,158.9278,159.3291,158.8438,158.9651,25317.0
2019-03-05 10:30:00,170.31,170.61,170.28,170.51,25191.0,158.9744,159.2545,158.9464,159.1611,25191.0
2019-03-05 11:00:00,170.45,170.97,170.43,170.78,28128.0,159.1051,159.5905,159.0864,159.4132,28128.0
2019-03-05 11:30:00,170.73,170.9,170.65,170.83,23328.0,159.3665,159.5252,159.2918,159.4598,23328.0
2019-03-05 12:00:00,170.83,170.89,170.58,170.72,32351.0,159.4598,159.5158,159.2265,159.3571,32351.0
2019-03-05 12:30:00,170.72,170.9,170.55,170.9,28398.0,159.3571,159.5252,159.1985,159.5252,28398.0
2019-03-05 13:00:00,170.89,171.11,170.82,170.83,25950.0,159.5158,159.7212,159.4505,159.4598,25950.0
2019-03-05 13:30:00,170.84,170.93,170.69,170.93,20864.0,159.4692,159.5532,159.3291,159.5532,20864.0
2019-03-05 14:00:00,170.94,171.05,170.79,170.83,33556.0,159.5625,159.6652,159.4225,159.4598,33556.0
2019-03-05 14:30:00,170.84,171.03,170.74,170.96,34124.0,159.4692,159.6465,159.3758,159.5812,34124.0
2019-03-05 15:00:00,170.94,171.01,170.49,170.51,37104.0,159.5625,159.6278,159.1425,159.1611,37104.0
2019-03-05 15:30:00,170.52,170.79,170.46,170.52,101969.0,159.1705,159.4225,159.1145,159.1705,101969.0
2019-03-06 09:30:00,170.87,171.98,170.58,171.43,122190.0,159.4972,160.5333,159.2265,160.0199,122190.0
2019-03-06 10:00:00,171.43,171.56,170.79,170.8,46174.0,160.0199,160.1412,159.4225,159.4318,46174.0
2019-03-06 10:30:00,170.8,171.05,170.69,171.03,28824.0,159.4318,159.6652,159.3291,159.6465,28824.0
2019-03-06 11:00:00,170.99,171.28,170.93,170.95,12865.0,159.6092,159.8799,159.5532,159.5718,12865.0
2019-03-06 11:30:00,170.94,171.08,170.25,170.37,26247.0,159.5625,159.6932,158.9184,159.0304,26247.0
2019-03-06 12:00:00,170.31,170.68,170.2,170.22,16137.0,158.9744,159.3198,158.8718,158.8904,16137.0
2019-03-06 12:30:00,170.21,170.54,170.12,170.17,15775.0,158.8811,159.1891,158.7971,158.8438,15775.0
2019-03-06 13:00:00,170.18,170.33,170.0,170.22,32218.0,158.8531,158.9931,158.6851,158.8904,32218.0
2019-03-06 13:30:00,170.27,170.64,170.27,170.55,14529.0,158.9371,159.2825,158.9371,159.1985,14529.0
2019-03-06 14:00:00,170.53,170.69,170.49,170.52,18766.0,159.1798,159.3291,159.1425,159.1705,18766.0
2019-03-06 14:30:00,170.5,170.8,170.35,170.68,12969.0,159.1518,159.4318,159.0118,159.3198,12969.0
2019-03-06 15:00:00,170.63,170.73,170.28,170.47,20023.0,159.2731,159.3665,158.9464,159.1238,20023.0
2019-03-06 15:30:00,170.47,170.94,170.25,170.35,124360.0,159.1238,159.5625,158.9184,159.0118,124360.0
2019-03-07 09:30:00,170.0,170.8,169.5,170.18,72480.0,158.6851,159.4318,158.2183,158.8531,72480.0
2019-03-07 10:00:00,170.26,170.45,169.66,170.21,29455.0,158.9278,159.1051,158.3677,158.8811,29455.0
2019-03-07 10:30:00,170.14,170.5,170.14,170.32,30062.0,158.8157,159.1518,158.8157,158.9838,30062.0
2019-03-07 11:00:00,170.28,170.33,169.73,169.92,30444.0,158.9464,158.9931,158.433,158.6104,30444.0
2019-03-07 11:30:00,169.95,170.1,169.68,169.85,24919.0,158.6384,158.7784,158.3864,158.5451,24919.0
2019-03-07 12:00:00,169.83,169.83,169.45,169.65,34509.0,158.5264,158.5264,158.1717,158.3584,34509.0
2019-03-07 12:30:00,169.63,170.18,169.33,170.1,23608.0,158.3397,158.8531,158.0597,158.7784,23608.0
2019-03-07 13:00:00,170.08,170.27,170.0,170.06,38342.0,158.7597,158.9371,158.6851,158.7411,38342.0
2019-03-07 13:30:00,170.08,170.27,169.68,170.11,27453.0,158.7597,158.9371,158.3864,158.7877,27453.0
2019-03-07 14:00:00,170.14,170.15,169.81,169.93,20501.0,158.8157,158.8251,158.5077,158.6197,20501.0
2019-03-07 14:30:00,169.96,169.99,169.32,169.36,24462.0,158.6477,158.6757,158.0503,158.0877,24462.0
2019-03-07 15:00:00,169.34,169.54,168.85,169.24,51166.0,158.069,158.2557,157.6116,157.9757,51166.0
2019-03-07 15:30:00,169.25,169.7,169.16,169.6,93103.0,157.985,158.405,157.901,158.3117,93103.0
2019-03-08 09:30:00,168.91,169.73,168.42,168.58,61670.0,157.6676,158.433,157.2102,157.3596,61670.0
2019-03-08 10:00:00,168.59,168.77,168.05,168.14,44571.0,157.3689,157.5369,156.8649,156.9489,44571.0
2019-03-08 10:30:00,168.2,169.11,168.18,168.46,36239.0,157.0049,157.8543,156.9862,157.2476,36239.0
2019-03-08 11:00:00,168.42,168.9,168.19,168.79,36963.0,157.2102,157.6583,156.9955,157.5556,36963.0
2019-03-08 11:30:00,168.81,168.87,168.48,168.52,21464.0,157.5743,157.6303,157.2662,157.3036,21464.0
2019-03-08 12:00:00,168.55,168.68,168.42,168.59,16381.0,157.3316,157.4529,157.2102,157.3689,16381.0
2019-03-08 12:30:00,168.62,168.73,168.24,168.31,15725.0,157.3969,157.4996,157.0422,157.1076,15725.0
2019-03-08 13:00:00,168.31,168.37,168.12,168.33,21317.0,157.1076,157.1636,156.9302,157.1262,21317.0
2019-03-08 13:30:00,168.37,168.71,168.28,168.66,21653.0,157.1636,157.4809,157.0795,157.4343,21653.0
2019-03-08 14:00:00,168.67,168.93,168.4,168.88,20891.0,157.4436,157.6863,157.1916,157.6396,20891.0
2019-03-08 14:30:00,168.88,169.24,168.74,169.1,26545.0,157.6396,157.9757,157.5089,157.845,26545.0
2019-03-08 15:00:00,169.11,169.13,168.5,168.62,35450.0,157.8543,157.873,157.2849,157.3969,35450.0
2019-03-08 15:30:00,168.61,169.71,168.5,169.57,100525.0,157.3876,158.4144,157.2849,158.2837,100525.0
2019-03-11 09:30:00,170.28,170.96,169.49,170.0,67697.0,158.9464,159.5812,158.209,158.6851,67697.0
2019-03-11 10:00:00,170.0,170.49,169.93,170.13,36997.0,158.6851,159.1425,158.6197,158.8064,36997.0
2019-03-11 10:30:00,170.15,170.64,169.94,170.63,32543.0,158.8251,159.2825,158.6291,159.2731,32543.0
2019-03-11 11:00:00,170.61,170.68,170.31,170.51,26698.0,159.2545,159.3198,158.9744,159.1611,26698.0
2019-03-11 11:30:00,170.45,170.75,170.25,170.6,26590.0,159.1051,159.3851,158.9184,159.2451,26590.0
2019-03-11 12:00:00,170.55,170.83,170.3,170.3,39461.0,159.1985,159.4598,158.9651,158.9651,39461.0
2019-03-11 12:30:00,170.33,170.36,169.8,169.84,58137.0,158.9931,159.0211,158.4984,158.5357,58137.0
2019-03-11 13:00:00,169.87,169.89,169.09,169.34,164960.0,158.5637,158.5824,157.8356,158.069,164960.0
2019-03-11 13:30:00,169.33,169.93,169.1,169.29,60469.0,158.0597,158.6197,157.845,158.0223,60469.0
2019-03-11 14:00:00,169.28,169.83,169.19,169.61,69401.0,158.013,158.5264,157.929,158.321,69401.0
2019-03-11 14:30:00,169.64,169.71,169.14,169.46,92347.0,158.349,158.4144,157.8823,158.181,92347.0
2019-03-11 15:00:00,169.45,169.95,169.4,169.82,87750.0,158.1717,158.6384,158.125,158.517,87750.0
2019-03-11 15:30:00,169.81,170.41,169.74,170.13,131195.0,158.5077,159.0678,158.4424,158.8064,131195.0
2019-03-12 09:30:00,170.65,171.0,169.86,169.86,55371.0,159.2918,159.6185,158.5544,158.5544,55371.0
2019-03-12 10:00:00,169.93,170.92,169.88,170.92,35627.0,158.6197,159.5438,158.5731,159.5438,35627.0
2019-03-12 10:30:00,170.98,171.46,170.98,171.3,41612.0,159.5998,160.0479,159.5998,159.8985,41612.0
2019-03-12 11:00:00,171.3,171.37,170.96,170.99,36952.0,159.8985,159.9639,159.5812,159.6092,36952.0
2019-03-12 11:30:00,170.99,171.2,170.87,171.18,28155.0,159.6092,159.8052,159.4972,159.7865,28155.0
2019-03-12 12:00:00,171.16,171.28,170.96,171.24,24993.0,159.7679,159.8799,159.5812,159.8425,24993.0
2019-03-12 12:30:00,171.22,171.28,170.95,171.04,16242.0,159.8239,159.8799,159.5718,159.6558,16242.0
2019-03-12 13:00:00,171.04,171.12,170.76,170.88,20822.0,159.6558,159.7305,159.3945,159.5065,20822.0
2019-03-12 13:30:00,170.9,170.99,170.81,170.87,36981.0,159.5252,159.6092,159.4412,159.4972,36981.0
2019-03-12 14:00:00,170.88,171.26,170.83,171.11,39225.0,159.5065,159.8612,159.4598,159.7212,39225.0
2019-03-12 14:30:00,171.13,171.14,170.95,171.13,25542.0,159.7399,159.7492,159.5718,159.7399,25542.0
2019-03-12 15:00:00,171.14,171.16,170.61,170.97,39200.0,159.7492,159.7679,159.2545,159.5905,39200.0
2019-03-12 15:30:00,170.97,171.07,170.69,171.06,122642.0,159.5905,159.6838,159.3291,159.6745,122642.0
2019-03-13 09:30:00,171.58,172.58,171.23,172.31,71491.0,160.1599,161.0933,159.8332,160.8413,71491.0
2019-03-13 10:00:00,172.36,172.59,172.14,172.52,36921.0,160.888,161.1027,160.6826,161.0373,36921.0
2019-03-13 10:30:00,172.49,173.2,172.49,173.2,49024.0,161.0093,161.6721,161.0093,161.6721,49024.0
2019-03-13 11:00:00,173.2,173.32,173.02,173.25,36033.0,161.6721,161.7841,161.5041,161.7188,36033.0
2019-03-13 11:30:00,173.28,173.36,173.01,173.17,32036.0,161.7468,161.8214,161.4947,161.6441,32036.0
2019-03-13 12:00:00,173.17,173.39,173.06,173.23,28858.0,161.6441,161.8494,161.5414,161.7001,28858.0
2019-03-13 12:30:00,173.25,173.51,173.13,173.44,22583.0,161.7188,161.9614,161.6067,161.8961,22583.0
2019-03-13 13:00:00,173.45,173.62,173.34,173.46,50008.0,161.9054,162.0641,161.8028,161.9148,50008.0
2019-03-13 13:30:00,173.49,173.49,173.23,173.39,18671.0,161.9428,161.9428,161.7001,161.8494,18671.0
2019-03-13 14:00:00,173.4,173.62,173.39,173.44,27029.0,161.8588,162.0641,161.8494,161.8961,27029.0
2019-03-13 14:30:00,173.41,173.42,172.93,173.23,32939.0,161.8681,161.8774,161.4201,161.7001,32939.0
2019-03-13 15:00:00,173.22,173.26,172.46,172.69,67513.0,161.6907,161.7281,160.9813,161.196,67513.0
2019-03-13 15:30:00,172.69,173.2,172.67,173.12,122957.0,161.196,161.6721,161.1774,161.5974,122957.0
2019-03-14 09:30:00,172.82,174.0,172.82,173.46,68457.0,161.3174,162.4188,161.3174,161.9148,68457.0
2019-03-14 10:00:00,173.41,173.6,173.21,173.54,22263.0,161.8681,162.0455,161.6814,161.9895,22263.0
2019-03-14 10:30:00,173.49,173.82,173.43,173.56,36917.0,161.9428,162.2508,161.8868,162.0081,36917.0
2019-03-14 11:00:00,173.55,173.61,173.29,173.45,41513.0,161.9988,162.0548,161.7561,161.9054,41513.0
2019-03-14 11:30:00,173.39,173.77,173.39,173.54,66175.0,161.8494,162.2041,161.8494,161.9895,66175.0
2019-03-14 12:00:00,173.54,173.73,173.47,173.59,19373.0,161.9895,162.1668,161.9241,162.0361,19373.0
2019-03-14 12:30:00,173.59,173.67,173.47,173.63,13444.0,162.0361,162.1108,161.9241,162.0735,13444.0
2019-03-14 13:00:00,173.63,173.75,173.49,173.56,12847.0,162.0735,162.1855,161.9428,162.0081,12847.0
2019-03-14 13:30:00,173.6,173.64,173.4,173.54,22883.0,162.0455,162.0828,161.8588,161.9895,22883.0
2019-03-14 14:00:00,173.54,173.56,173.4,173.49,36244.0,161.9895,162.0081,161.8588,161.9428,36244.0
2019-03-14 14:30:00,173.5,173.57,173.43,173.54,36648.0,161.9521,162.0175,161.8868,161.9895,36648.0
2019-03-14 15:00:00,173.56,173.64,173.39,173.53,46180.0,162.0081,162.0828,161.8494,161.9801,46180.0
2019-03-14 15:30:00,173.52,173.76,173.27,173.6,213505.0,161.9708,162.1948,161.7374,162.0455,213505.0
2019-03-15 09:30:00,173.25,174.44,173.25,174.26,322450.0,161.7188,162.8295,161.7188,162.6615,322450.0
2019-03-15 10:00:00,174.24,174.45,173.6,173.74,26584.0,162.6429,162.8389,162.0455,162.1761,26584.0
2019-03-15 10:30:00,173.77,173.95,173.57,173.94,22883.0,162.2041,162.3722,162.0175,162.3628,22883.0
2019-03-15 11:00:00,173.92,174.13,173.85,173.98,23758.0,162.3442,162.5402,162.2788,162.4002,23758.0
2019-03-15 11:30:00,173.98,174.53,173.82,174.53,28538.0,162.4002,162.9136,162.2508,162.9136,28538.0
2019-03-15 12:00:00,174.51,174.83,174.47,174.81,54508.0,162.8949,163.1936,162.8576,163.1749,54508.0
2019-03-15 12:30:00,174.81,174.98,174.75,174.83,39719.0,163.1749,163.3336,163.1189,163.1936,39719.0
2019-03-15 13:00:00,174.81,174.89,174.51,174.53,40721.0,163.1749,163.2496,162.8949,162.9136,40721.0
2019-03-15 13:30:00,174.53,174.54,174.27,174.33,23009.0,162.9136,162.9229,162.6709,162.7269,23009.0
2019-03-15 14:00:00,174.32,174.35,174.09,174.22,30400.0,162.7175,162.7455,162.5028,162.6242,30400.0
2019-03-15 14:30:00,174.21,174.54,174.11,174.16,33442.0,162.6149,162.9229,162.5215,162.5682,33442.0
2019-03-15 15:00:00,174.18,174.34,174.1,174.29,34359.0,162.5869,162.7362,162.5122,162.6895,34359.0
2019-03-15 15:30:00,174.29,174.56,173.99,174.48,217352.0,162.6895,162.9416,162.4095,162.8669,217352.0
2019-03-18 09:30:00,182.18,182.19,173.73,173.98,130286.0,170.501,170.5104,162.5927,162.8267,130286.0
2019-03-18 10:00:00,174.02,174.33,173.7,174.12,43069.0,162.8641,163.1542,162.5646,162.9577,43069.0
2019-03-18 10:30:00,174.13,174.69,174.08,174.49,38160.0,162.9671,163.4912,162.9203,163.304,38160.0
2019-03-18 11:00:00,174.48,174.66,174.13,174.24,36207.0,163.2946,163.4631,162.9671,163.07,36207.0
2019-03-18 11:30:00,174.2,174.27,173.9,173.97,31507.0,163.0326,163.0981,162.7518,162.8173,31507.0
2019-03-18 12:00:00,174.0,174.07,173.71,173.98,30978.0,162.8454,162.9109,162.574,162.8267,30978.0
2019-03-18 12:30:00,173.98,174.27,173.94,174.21,28937.0,162.8267,163.0981,162.7892,163.0419,28937.0
2019-03-18 13:00:00,174.22,174.39,174.16,174.21,26386.0,163.0513,163.2104,162.9951,163.0419,26386.0
2019-03-18 13:30:00,174.18,174.39,174.09,174.29,25593.0,163.0139,163.2104,162.9296,163.1168,25593.0
2019-03-18 14:00:00,174.31,174.54,174.3,174.34,30597.0,163.1355,163.3508,163.1262,163.1636,30597.0
2019-03-18 14:30:00,174.36,174.78,174.24,174.76,40997.0,163.1823,163.5754,163.07,163.5567,40997.0
2019-03-18 15:00:00,174.76,174.85,174.62,174.71,52577.0,163.5567,163.6409,163.4257,163.5099,52577.0
2019-03-18 15:30:00,174.71,175.22,174.7,175.15,163191.0,163.5099,163.9872,163.5005,163.9217,163191.0
2019-03-19 09:30:00,175.04,175.83,174.64,174.69,74905.0,163.8187,164.5581,163.4444,163.4912,74905.0
2019-03-19 10:00:00,174.7,175.67,174.68,175.02,51898.0,163.5005,164.4083,163.4818,163.8,51898.0
2019-03-19 10:30:00,174.99,175.37,174.99,175.13,30899.0,163.7719,164.1276,163.7719,163.903,30899.0
2019-03-19 11:00:00,175.13,175.51,175.06,175.48,26314.0,163.903,164.2586,163.8374,164.2305,26314.0
2019-03-19 11:30:00,175.44,175.91,175.34,175.83,20109.0,164.1931,164.633,164.0995,164.5581,20109.0
2019-03-19 12:00:00,175.84,175.95,175.54,175.55,30623.0,164.5674,164.6704,164.2867,164.296,30623.0
2019-03-19 12:30:00,175.57,175.65,174.8,175.29,42068.0,164.3147,164.3896,163.5941,164.0527,42068.0
2019-03-19 13:00:00,175.27,175.43,175.2,175.28,23388.0,164.034,164.1837,163.9685,164.0433,23388.0
2019-03-19 13:30:00,175.26,175.38,175.1,175.17,20744.0,164.0246,164.1369,163.8749,163.9404,20744.0
2019-03-19 14:00:00,175.19,175.44,175.04,175.18,19711.0,163.9591,164.1931,163.8187,163.9498,19711.0
2019-03-19 14:30:00,175.22,175.43,175.11,175.13,23700.0,163.9872,164.1837,163.8842,163.903,23700.0
2019-03-19 15:00:00,175.17,175.3,174.8,174.91,49162.0,163.9404,164.0621,163.5941,163.6971,49162.0
2019-03-19 15:30:00,174.91,175.15,174.58,175.07,147337.0,163.6971,163.9217,163.3882,163.8468,147337.0
2019-03-20 09:30:00,175.15,175.42,173.95,174.01,47256.0,163.9217,164.1744,162.7986,162.8548,47256.0
2019-03-20 10:00:00,174.01,174.35,173.8,174.28,32022.0,162.8548,163.173,162.6582,163.1074,32022.0
2019-03-20 10:30:00,174.43,174.69,174.1,174.65,17149.0,163.2478,163.4912,162.939,163.4537,17149.0
2019-03-20 11:00:00,174.64,174.78,174.25,174.58,14999.0,163.4444,163.5754,163.0794,163.3882,14999.0
2019-03-20 11:30:00,174.62,174.67,174.17,174.22,17464.0,163.4257,163.4724,163.0045,163.0513,17464.0
2019-03-20 12:00:00,174.28,174.51,174.04,174.13,15433.0,163.1074,163.3227,162.8828,162.9671,15433.0
2019-03-20 12:30:00,174.13,174.26,173.75,174.25,17950.0,162.9671,163.0887,162.6114,163.0794,17950.0
2019-03-20 13:00:00,174.24,174.4,174.21,174.31,14304.0,163.07,163.2198,163.0419,163.1355,14304.0
2019-03-20 13:30:00,174.31,174.44,174.0,174.33,28848.0,163.1355,163.2572,162.8454,163.1542,28848.0
2019-03-20 14:00:00,174.5,175.67,174.5,175.3,48648.0,163.3133,164.4083,163.3133,164.0621,48648.0
2019-03-20 14:30:00,175.31,175.33,174.88,174.96,54040.0,164.0714,164.0901,163.669,163.7439,54040.0
2019-03-20 15:00:00,175.02,175.19,174.78,174.96,29427.0,163.8,163.9591,163.5754,163.7439,29427.0
2019-03-20 15:30:00,174.94,174.94,174.3,174.47,83648.0,163.7251,163.7251,163.1262,163.2853,83648.0
2019-03-21 09:30:00,174.56,174.92,174.3,174.72,66478.0,163.3695,163.7064,163.1262,163.5192,66478.0
2019-03-21 10:00:00,174.7,174.95,174.47,174.77,71855.0,163.5005,163.7345,163.2853,163.566,71855.0
2019-03-21 10:30:00,174.81,175.22,174.65,175.1,56966.0,163.6035,163.9872,163.4537,163.8749,56966.0
2019-03-21 11:00:00,175.15,175.4,175.12,175.2,60008.0,163.9217,164.1556,163.8936,163.9685,60008.0
2019-03-21 11:30:00,175.2,175.5,175.14,175.44,46520.0,163.9685,164.2492,163.9123,164.1931,46520.0
2019-03-21 12:00:00,175.39,175.63,175.26,175.31,29322.0,164.1463,164.3709,164.0246,164.0714,29322.0
2019-03-21 12:30:00,175.29,175.59,175.2,175.49,22198.0,164.0527,164.3335,163.9685,164.2399,22198.0
2019-03-21 13:00:00,175.52,175.61,175.48,175.55,20408.0,164.268,164.3522,164.2305,164.296,20408.0
2019-03-21 13:30:00,175.6,175.62,175.39,175.55,23866.0,164.3428,164.3615,164.1463,164.296,23866.0
2019-03-21 14:00:00,175.57,175.87,175.52,175.81,32765.0,164.3147,164.5955,164.268,164.5394,32765.0
2019-03-21 14:30:00,175.81,175.88,175.67,175.67,35315.0,164.5394,164.6049,164.4083,164.4083,35315.0
2019-03-21 15:00:00,175.69,175.94,175.56,175.74,35258.0,164.4271,164.661,164.3054,164.4739,35258.0
2019-03-21 15:30:00,175.72,175.98,175.5,175.82,86808.0,164.4551,164.6985,164.2492,164.5487,86808.0
2019-03-22 09:30:00,174.67,175.11,174.33,174.49,37307.0,163.4724,163.8842,163.1542,163.304,37307.0
2019-03-22 10:00:00,174.59,175.46,174.58,175.02,57818.0,163.3976,164.2118,163.3882,163.8,57818.0
2019-03-22 10:30:00,175.04,175.22,174.45,174.45,28989.0,163.8187,163.9872,163.2665,163.2665,28989.0
2019-03-22 11:00:00,174.4,174.43,173.92,173.99,32674.0,163.2198,163.2478,162.7705,162.836,32674.0
2019-03-22 11:30:00,173.97,174.06,173.21,173.24,26625.0,162.8173,162.9016,162.106,162.1341,26625.0
2019-03-22 12:00:00,173.25,173.65,173.22,173.37,26939.0,162.1435,162.5178,162.1154,162.2558,26939.0
2019-03-22 12:30:00,173.33,173.62,172.87,173.38,29307.0,162.2183,162.4898,161.7878,162.2651,29307.0
2019-03-22 13:00:00,173.37,173.63,173.21,173.23,34179.0,162.2558,162.4991,162.106,162.1248,34179.0
2019-03-22 13:30:00,173.31,173.61,173.31,173.58,30659.0,162.1996,162.4804,162.1996,162.4523,30659.0
2019-03-22 14:00:00,173.58,174.22,173.58,173.99,34606.0,162.4523,163.0513,162.4523,162.836,34606.0
2019-03-22 14:30:00,174.02,174.17,173.75,174.01,34284.0,162.8641,163.0045,162.6114,162.8548,34284.0
2019-03-22 15:00:00,174.0,174.14,173.57,173.59,38853.0,162.8454,162.9764,162.443,162.4617,38853.0
2019-03-22 15:30:00,173.55,173.73,173.31,173.37,91353.0,162.4242,162.5927,162.1996,162.2558,91353.0
2019-03-25 09:30:00,173.35,173.49,172.53,172.98,59886.0,162.2371,162.3681,161.4696,161.8908,59886.0
2019-03-25 10:00:00,173.03,173.41,173.03,173.39,29348.0,161.9376,162.2932,161.9376,162.2745,29348.0
2019-03-25 10:30:00,173.4,174.44,173.37,174.23,21993.0,162.2839,163.2572,162.2558,163.0607,21993.0
2019-03-25 11:00:00,174.17,174.44,174.06,174.39,26909.0,163.0045,163.2572,162.9016,163.2104,26909.0
2019-03-25 11:30:00,174.38,174.58,173.84,174.0,21581.0,163.201,163.3882,162.6957,162.8454,21581.0
2019-03-25 12:00:00,173.93,174.42,173.89,174.39,14502.0,162.7799,163.2385,162.7424,163.2104,14502.0
2019-03-25 12:30:00,174.34,174.37,173.72,174.04,15081.0,163.1636,163.1917,162.5833,162.8828,15081.0
2019-03-25 13:00:00,174.01,174.13,173.69,173.83,40671.0,162.8548,162.9671,162.5553,162.6863,40671.0
2019-03-25 13:30:00,173.86,173.86,173.09,173.18,70849.0,162.7144,162.7144,161.9937,162.078,70849.0
2019-03-25 14:00:00,173.18,173.33,173.03,173.15,26811.0,162.078,162.2183,161.9376,162.0499,26811.0
2019-03-25 14:30:00,173.19,173.73,173.19,173.72,29026.0,162.0873,162.5927,162.0873,162.5833,29026.0
2019-03-25 15:00:00,173.75,174.32,173.61,174.18,27925.0,162.6114,163.1449,162.4804,163.0139,27925.0
2019-03-25 15:30:00,174.17,174.35,173.99,174.09,85400.0,163.0045,163.173,162.836,162.9296,85400.0
2019-03-26 09:30:00,174.94,175.15,173.78,175.15,79880.0,163.7251,163.9217,162.6395,163.9217,79880.0
2019-03-26 10:00:00,175.21,175.22,174.77,174.97,46658.0,163.9778,163.9872,163.566,163.7532,46658.0
2019-03-26 10:30:00,174.96,175.65,174.76,175.62,29946.0,163.7439,164.3896,163.5567,164.3615,29946.0
2019-03-26 11:00:00,175.58,176.13,175.53,175.81,106476.0,164.3241,164.8388,164.2773,164.5394,106476.0
2019-03-26 11:30:00,175.76,175.8,175.19,175.28,28465.0,164.4926,164.53,163.9591,164.0433,28465.0
2019-03-26 12:00:00,175.29,175.47,175.11,175.16,17282.0,164.0527,164.2212,163.8842,163.931,17282.0
2019-03-26 12:30:00,175.19,175.24,174.73,174.99,18029.0,163.9591,164.0059,163.5286,163.7719,18029.0
2019-03-26 13:00:00,175.01,175.3,175.0,175.17,15879.0,163.7906,164.0621,163.7813,163.9404,15879.0
2019-03-26 13:30:00,175.13,175.16,174.87,174.87,17107.0,163.903,163.931,163.6596,163.6596,17107.0
2019-03-26 14:00:00,174.85,174.92,174.66,174.66,20611.0,163.6409,163.7064,163.4631,163.4631,20611.0
2019-03-26 14:30:00,174.65,174.93,174.61,174.86,30470.0,163.4537,163.7158,163.4163,163.6503,30470.0
2019-03-26 15:00:00,174.85,175.18,174.79,174.81,69233.0,163.6409,163.9498,163.5848,163.6035,69233.0
2019-03-26 15:30:00,174.79,175.41,174.73,175.31,86152.0,163.5848,164.165,163.5286,164.0714,86152.0
2019-03-27 09:30:00,175.57,176.69,175.41,175.74,70786.0,164.3147,165.3629,164.165,164.4739,70786.0
2019-03-27 10:00:00,175.74,175.83,175.44,175.66,35648.0,164.4739,164.5581,164.1931,164.399,35648.0
2019-03-27 10:30:00,175.71,175.8,174.5,174.91,23090.0,164.4458,164.53,163.3133,163.6971,23090.0
2019-03-27 11:00:00,174.95,175.2,174.7,174.78,30248.0,163.7345,163.9685,163.5005,163.5754,30248.0
2019-03-27 11:30:00,174.78,174.85,174.08,174.47,50307.0,163.5754,163.6409,162.9203,163.2853,50307.0
2019-03-27 12:00:00,174.47,174.84,174.36,174.7,27464.0,163.2853,163.6315,163.1823,163.5005,27464.0
2019-03-27 12:30:00,174.72,175.01,174.69,174.89,18387.0,163.5192,163.7906,163.4912,163.6783,18387.0
2019-03-27 13:00:00,174.9,175.33,174.5,175.21,24589.0,163.6877,164.0901,163.3133,163.9778,24589.0
2019-03-27 13:30:00,175.18,175.23,174.97,175.15,19623.0,163.9498,163.9965,163.7532,163.9217,19623.0
2019-03-27 14:00:00,175.17,175.22,174.93,175.22,26668.0,163.9404,163.9872,163.7158,163.9872,26668.0
2019-03-27 14:30:00,175.24,175.42,174.92,175.22,29270.0,164.0059,164.1744,163.7064,163.9872,29270.0
2019-03-27 15:00:00,175.29,175.37,175.09,175.3,33355.0,164.0527,164.1276,163.8655,164.0621,33355.0
2019-03-27 15:30:00,175.3,175.61,175.07,175.22,86615.0,164.0621,164.3522,163.8468,163.9872,86615.0
2019-03-28 09:30:00,175.88,176.57,175.52,176.15,36213.0,164.6049,165.2506,164.268,164.8576,36213.0
2019-03-28 10:00:00,176.17,176.58,175.84,176.54,23615.0,164.8763,165.26,164.5674,165.2226,23615.0
2019-03-28 10:30:00,176.5,176.86,176.21,176.31,22813.0,165.1851,165.5221,164.9137,165.0073,22813.0
2019-03-28 11:00:00,176.31,176.39,175.84,175.84,22596.0,165.0073,165.0822,164.5674,164.5674,22596.0
2019-03-28 11:30:00,175.85,176.07,175.65,175.85,27743.0,164.5768,164.7827,164.3896,164.5768,27743.0
2019-03-28 12:00:00,175.81,176.12,175.64,175.99,42357.0,164.5394,164.8295,164.3803,164.7078,42357.0
2019-03-28 12:30:00,176.02,176.29,175.99,176.12,16197.0,164.7359,164.9886,164.7078,164.8295,16197.0
2019-03-28 13:00:00,176.19,176.45,176.15,176.45,13373.0,164.895,165.1383,164.8576,165.1383,13373.0
2019-03-28 13:30:00,176.49,176.62,176.24,176.46,39716.0,165.1758,165.2974,164.9418,165.1477,39716.0
2019-03-28 14:00:00,176.43,176.44,176.08,176.33,27342.0,165.1196,165.129,164.7921,165.026,27342.0
2019-03-28 14:30:00,176.33,176.33,175.42,175.98,60556.0,165.026,165.026,164.1744,164.6985,60556.0
2019-03-28 15:00:00,176.0,176.36,175.63,176.03,43927.0,164.7172,165.0541,164.3709,164.7453,43927.0
2019-03-28 15:30:00,176.06,176.25,175.69,175.97,128494.0,164.7733,164.9512,164.4271,164.6891,128494.0
2019-03-29 09:30:00,176.57,176.76,175.65,175.87,46593.0,165.2506,165.4285,164.3896,164.5955,46593.0
2019-03-29 10:00:00,175.88,176.16,175.71,176.16,28393.0,164.6049,164.8669,164.4458,164.8669,28393.0
2019-03-29 10:30:00,176.13,176.16,175.47,175.66,56959.0,164.8388,164.8669,164.2212,164.399,56959.0
2019-03-29 11:00:00,175.72,176.0,175.29,175.78,36080.0,164.4551,164.7172,164.0527,164.5113,36080.0
2019-03-29 11:30:00,175.75,175.91,175.72,175.72,28356.0,164.4832,164.633,164.4551,164.4551,28356.0
2019-03-29 12:00:00,175.72,175.75,175.54,175.71,13515.0,164.4551,164.4832,164.2867,164.4458,13515.0
2019-03-29 12:30:00,175.72,175.93,175.65,175.87,18814.0,164.4551,164.6517,164.3896,164.5955,18814.0
2019-03-29 13:00:00,175.86,175.89,175.66,175.76,10265.0,164.5862,164.6142,164.399,164.4926,10265.0
2019-03-29 13:30:00,175.73,175.75,175.41,175.65,31284.0,164.4645,164.4832,164.165,164.3896,31284.0
2019-03-29 14:00:00,175.64,175.95,175.59,175.95,37771.0,164.3803,164.6704,164.3335,164.6704,37771.0
2019-03-29 14:30:00,175.95,176.29,175.71,176.22,23335.0,164.6704,164.9886,164.4458,164.9231,23335.0
2019-03-29 15:00:00,176.24,176.34,175.94,176.04,38231.0,164.9418,165.0354,164.661,164.7546,38231.0
2019-03-29 15:30:00,176.05,176.65,175.94,176.51,133042.0,164.764,165.3255,164.661,165.1945,133042.0
2019-04-01 09:30:00,177.48,177.88,177.17,177.73,86587.0,166.1023,166.4767,165.8122,166.3363,86587.0
2019-04-01 10:00:00,177.84,178.06,177.49,177.81,60113.0,166.4392,166.6451,166.1117,166.4111,60113.0
2019-04-01 10:30:00,177.81,178.03,177.79,177.91,33447.0,166.4111,166.617,166.3924,166.5047,33447.0
2019-04-01 11:00:00,177.9,177.91,177.51,177.53,57512.0,166.4954,166.5047,166.1304,166.1491,57512.0
2019-04-01 11:30:00,177.53,177.71,177.38,177.59,37660.0,166.1491,166.3176,166.0087,166.2053,37660.0
2019-04-01 12:00:00,177.57,177.61,177.32,177.61,36102.0,166.1865,166.224,165.9526,166.224,36102.0
2019-04-01 12:30:00,177.63,177.85,177.58,177.85,25051.0,166.2427,166.4486,166.1959,166.4486,25051.0
2019-04-01 13:00:00,177.86,177.86,177.65,177.65,16487.0,166.4579,166.4579,166.2614,166.2614,16487.0
2019-04-01 13:30:00,177.69,177.87,177.57,177.83,17126.0,166.2988,166.4673,166.1865,166.4299,17126.0
2019-04-01 14:00:00,177.86,178.07,177.82,178.0,22519.0,166.4579,166.6545,166.4205,166.589,22519.0
2019-04-01 14:30:00,178.01,178.36,178.01,178.22,30619.0,166.5983,166.9259,166.5983,166.7949,30619.0
2019-04-01 15:00:00,178.2,178.28,177.9,178.28,36996.0,166.7761,166.851,166.4954,166.851,36996.0
2019-04-01 15:30:00,178.34,178.75,178.22,178.62,123853.0,166.9072,167.2909,166.7949,167.1692,123853.0
2019-04-02 09:30:00,178.75,178.75,177.59,178.35,61601.0,167.2909,167.2909,166.2053,166.9165,61601.0
2019-04-02 10:00:00,178.35,178.35,177.72,177.84,31038.0,166.9165,166.9165,166.3269,166.4392,31038.0
2019-04-02 10:30:00,177.83,177.95,177.46,177.78,24258.0,166.4299,166.5422,166.0836,166.3831,24258.0
2019-04-02 11:00:00,177.77,177.77,177.24,177.59,22693.0,166.3737,166.3737,165.8777,166.2053,22693.0
2019-04-02 11:30:00,177.62,177.66,177.43,177.61,14189.0,166.2333,166.2708,166.0555,166.224,14189.0
2019-04-02 12:00:00,177.64,177.86,177.54,177.68,13216.0,166.252,166.4579,166.1585,166.2895,13216.0
2019-04-02 12:30:00,177.72,177.75,177.67,177.68,15392.0,166.3269,166.355,166.2801,166.2895,15392.0
2019-04-02 13:00:00,177.67,177.75,177.62,177.69,20078.0,166.2801,166.355,166.2333,166.2988,20078.0
2019-04-02 13:30:00,177.69,177.88,177.64,177.69,24903.0,166.2988,166.4767,166.252,166.2988,24903.0
2019-04-02 14:00:00,177.68,177.87,177.67,177.87,16516.0,166.2895,166.4673,166.2801,166.4673,16516.0
2019-04-02 14:30:00,177.92,177.98,177.79,177.91,20465.0,166.5141,166.5703,166.3924,166.5047,20465.0
2019-04-02 15:00:00,177.91,177.99,177.87,177.99,32977.0,166.5047,166.5796,166.4673,166.5796,32977.0
2019-04-02 15:30:00,177.98,178.33,177.95,178.14,78230.0,166.5703,166.8978,166.5422,166.72,78230.0
2019-04-03 09:30:00,178.75,178.95,178.28,178.84,119508.0,167.2909,167.4781,166.851,167.3751,119508.0
2019-04-03 10:00:00,178.84,179.59,178.43,179.51,78686.0,167.3751,168.077,166.9914,168.0022,78686.0
2019-04-03 10:30:00,179.53,180.9,179.42,180.9,144942.0,168.0209,169.3031,167.9179,169.3031,144942.0
2019-04-03 11:00:00,180.9,181.38,180.6,181.0,155170.0,169.3031,169.7523,169.0223,169.3966,155170.0
2019-04-03 11:30:00,181.01,181.46,180.79,181.23,57313.0,169.406,169.8272,169.2001,169.6119,57313.0
2019-04-03 12:00:00,181.27,181.54,181.01,181.51,94013.0,169.6493,169.902,169.406,169.874,94013.0
2019-04-03 12:30:00,181.46,182.01,181.0,181.15,91220.0,169.8272,170.3419,169.3966,169.537,91220.0
2019-04-03 13:00:00,181.11,182.25,181.11,182.25,80483.0,169.4996,170.5665,169.4996,170.5665,80483.0
2019-04-03 13:30:00,182.13,182.18,181.58,181.58,60789.0,170.4542,170.501,169.9395,169.9395,60789.0
2019-04-03 14:00:00,181.55,182.52,181.33,182.19,202261.0,169.9114,170.8192,169.7055,170.5104,202261.0
2019-04-03 14:30:00,182.2,182.55,181.12,181.19,136559.0,170.5197,170.8473,169.509,169.5745,136559.0
2019-04-03 15:00:00,181.15,181.25,180.7,180.98,91303.0,169.537,169.6306,169.1159,169.3779,91303.0
2019-04-03 15:30:00,180.98,181.7,180.71,181.48,199045.0,169.3779,170.0518,169.1252,169.8459,199045.0
2019-04-04 09:30:00,181.13,181.39,180.2,180.82,91447.0,169.5183,169.7616,168.6479,169.2282,91447.0
2019-04-04 10:00:00,180.94,181.69,180.77,181.49,98623.0,169.3405,170.0424,169.1814,169.8552,98623.0
2019-04-04 10:30:00,181.53,181.64,181.15,181.45,76232.0,169.8927,169.9956,169.537,169.8178,76232.0
2019-04-04 11:00:00,181.46,181.64,181.18,181.36,117852.0,169.8272,169.9956,169.5651,169.7336,117852.0
2019-04-04 11:30:00,181.31,181.69,181.21,181.45,99117.0,169.6868,170.0424,169.5932,169.8178,99117.0
2019-04-04 12:00:00,181.5,181.5,180.81,181.02,23059.0,169.8646,169.8646,169.2188,169.4154,23059.0
2019-04-04 12:30:00,180.95,181.0,180.56,180.93,40067.0,169.3499,169.3966,168.9849,169.3311,40067.0
2019-04-04 13:00:00,180.96,180.96,180.55,180.67,30756.0,169.3592,169.3592,168.9755,169.0878,30756.0
2019-04-04 13:30:00,180.66,181.02,180.6,180.95,24417.0,169.0784,169.4154,169.0223,169.3499,24417.0
2019-04-04 14:00:00,180.95,181.48,180.92,181.48,32849.0,169.3499,169.8459,169.3218,169.8459,32849.0
2019-04-04 14:30:00,181.43,182.04,181.4,181.92,76279.0,169.7991,170.37,169.771,170.2577,76279.0
2019-04-04 15:00:00,181.86,182.13,181.63,182.1,68789.0,170.2015,170.4542,169.9863,170.4261,68789.0
2019-04-04 15:30:00,182.14,182.59,182.1,182.56,224383.0,170.4636,170.8847,170.4261,170.8566,224383.0
2019-04-05 09:30:00,182.56,183.41,181.94,182.97,42935.0,170.8566,171.6522,170.2764,171.2404,42935.0
2019-04-05 10:00:00,183.0,183.19,182.67,182.68,27024.0,171.2684,171.4463,170.9596,170.9689,27024.0
2019-04-05 10:30:00,182.77,182.82,182.24,182.27,26391.0,171.0532,171.1,170.5572,170.5852,26391.0
2019-04-05 11:00:00,182.29,182.31,181.32,181.57,57633.0,170.604,170.6227,169.6961,169.9301,57633.0
2019-04-05 11:30:00,181.55,181.6,181.17,181.17,30977.0,169.9114,169.9582,169.5558,169.5558,30977.0
2019-04-05 12:00:00,181.16,181.54,181.16,181.54,40642.0,169.5464,169.902,169.5464,169.902,40642.0
2019-04-05 12:30:00,181.5,181.5,180.89,181.04,23362.0,169.8646,169.8646,169.2937,169.4341,23362.0
2019-04-05 13:00:00,181.02,181.2,180.91,181.02,18916.0,169.4154,169.5838,169.3124,169.4154,18916.0
2019-04-05 13:30:00,181.02,181.21,180.88,181.21,20164.0,169.4154,169.5932,169.2843,169.5932,20164.0
2019-04-05 14:00:00,181.21,181.42,181.09,181.13,22074.0,169.5932,169.7897,169.4809,169.5183,22074.0
2019-04-05 14:30:00,181.15,181.33,181.07,181.31,17827.0,169.537,169.7055,169.4622,169.6868,17827.0
2019-04-05 15:00:00,181.36,181.49,181.13,181.4,27656.0,169.7336,169.8552,169.5183,169.771,27656.0
2019-04-05 15:30:00,181.39,181.74,181.27,181.67,100037.0,169.7616,170.0892,169.6493,170.0237,100037.0
2019-04-08 09:30:00,181.3,181.78,180.84,180.84,55072.0,169.6774,170.1266,169.2469,169.2469,55072.0
2019-04-08 10:00:00,180.86,181.05,180.17,180.9,56364.0,169.2656,169.4434,168.6199,169.3031,56364.0
2019-04-08 10:30:00,180.89,181.35,180.84,181.22,17699.0,169.2937,169.7242,169.2469,169.6025,17699.0
2019-04-08 11:00:00,181.22,181.32,180.87,180.99,18225.0,169.6025,169.6961,169.275,169.3873,18225.0
2019-04-08 11:30:00,181.0,181.02,180.75,180.95,17473.0,169.3966,169.4154,169.1627,169.3499,17473.0
2019-04-08 12:00:00,180.98,181.1,180.87,181.04,19406.0,169.3779,169.4902,169.275,169.4341,19406.0
2019-04-08 12:30:00,181.07,181.11,180.92,180.95,16781.0,169.4622,169.4996,169.3218,169.3499,16781.0
2019-04-08 13:00:00,180.94,181.1,180.79,181.06,25209.0,169.3405,169.4902,169.2001,169.4528,25209.0
2019-04-08 13:30:00,181.06,181.31,181.03,181.16,26371.0,169.4528,169.6868,169.4247,169.5464,26371.0
2019-04-08 14:00:00,181.19,181.26,181.0,181.07,28640.0,169.5745,169.64,169.3966,169.4622,28640.0
2019-04-08 14:30:00,181.09,181.13,180.97,181.09,21528.0,169.4809,169.5183,169.3686,169.4809,21528.0
2019-04-08 15:00:00,181.1,181.11,181.0,181.08,27595.0,169.4902,169.4996,169.3966,169.4715,27595.0
2019-04-08 15:30:00,181.05,181.27,181.0,181.21,88325.0,169.4434,169.6493,169.3966,169.5932,88325.0
2019-04-09 09:30:00,180.63,180.87,179.74,180.6,80413.0,169.0504,169.275,168.2174,169.0223,80413.0
2019-04-09 10:00:00,180.62,180.65,179.96,180.51,38693.0,169.041,169.0691,168.4233,168.9381,38693.0
2019-04-09 10:30:00,180.51,180.79,180.27,180.53,29328.0,168.9381,169.2001,168.7134,168.9568,29328.0
2019-04-09 11:00:00,180.56,180.8,180.51,180.66,20348.0,168.9849,169.2095,168.9381,169.0784,20348.0
2019-04-09 11:30:00,180.66,180.74,180.42,180.62,13696.0,169.0784,169.1533,168.8538,169.041,13696.0
2019-04-09 12:00:00,180.61,181.15,180.6,181.01,29850.0,169.0317,169.537,169.0223,169.406,29850.0
2019-04-09 12:30:00,181.01,181.19,180.97,181.06,27138.0,169.406,169.5745,169.3686,169.4528,27138.0
2019-04-09 13:00:00,181.07,181.23,180.99,181.14,64892.0,169.4622,169.6119,169.3873,169.5277,64892.0
2019-04-09 13:30:00,181.11,181.24,181.05,181.22,18355.0,169.4996,169.6213,169.4434,169.6025,18355.0
2019-04-09 14:00:00,181.23,181.37,181.01,181.3,34993.0,169.6119,169.7429,169.406,169.6774,34993.0
2019-04-09 14:30:00,181.33,181.39,181.06,181.11,25079.0,169.7055,169.7616,169.4528,169.4996,25079.0
2019-04-09 15:00:00,181.12,181.32,181.1,181.24,45945.0,169.509,169.6961,169.4902,169.6213,45945.0
2019-04-09 15:30:00,181.21,181.54,181.13,181.53,144590.0,169.5932,169.902,169.5183,169.8927,144590.0
2019-04-10 09:30:00,181.61,181.61,179.93,181.34,32592.0,169.9675,169.9675,168.3952,169.7149,32592.0
2019-04-10 10:00:00,181.34,181.78,181.18,181.65,34229.0,169.7149,170.1266,169.5651,170.005,34229.0
2019-04-10 10:30:00,181.67,181.92,181.51,181.86,34550.0,170.0237,170.2577,169.874,170.2015,34550.0
2019-04-10 11:00:00,181.94,181.99,181.64,181.77,17356.0,170.2764,170.3232,169.9956,170.1173,17356.0
2019-04-10 11:30:00,181.77,182.0,181.74,181.79,15391.0,170.1173,170.3325,170.0892,170.136,15391.0
2019-04-10 12:00:00,181.8,182.12,181.78,182.12,36488.0,170.1454,170.4448,170.1266,170.4448,36488.0
2019-04-10 12:30:00,182.09,182.17,181.97,181.99,17549.0,170.4168,170.4916,170.3045,170.3232,17549.0
2019-04-10 13:00:00,182.02,182.28,181.99,182.27,19765.0,170.3513,170.5946,170.3232,170.5852,19765.0
2019-04-10 13:30:00,182.28,182.36,182.12,182.32,24478.0,170.5946,170.6695,170.4448,170.632,24478.0
2019-04-10 14:00:00,182.28,182.38,181.85,182.08,32780.0,170.5946,170.6882,170.1922,170.4074,32780.0
2019-04-10 14:30:00,182.04,182.24,181.88,182.17,34312.0,170.37,170.5572,170.2202,170.4916,34312.0
2019-04-10 15:00:00,182.19,182.42,182.15,182.24,23498.0,170.5104,170.7256,170.4729,170.5572,23498.0
2019-04-10 15:30:00,182.24,182.6,182.18,182.59,87535.0,170.5572,170.8941,170.501,170.8847,87535.0
2019-04-11 09:30:00,182.35,182.76,181.82,182.34,31811.0,170.6601,171.0438,170.1641,170.6507,31811.0
2019-04-11 10:00:00,182.4,182.92,182.35,182.81,13099.0,170.7069,171.1936,170.6601,171.0906,13099.0
2019-04-11 10:30:00,182.8,182.92,182.62,182.79,24697.0,171.0813,171.1936,170.9128,171.0719,24697.0
2019-04-11 11:00:00,182.79,182.95,182.71,182.86,58186.0,171.0719,171.2216,170.997,171.1374,58186.0
2019-04-11 11:30:00,182.85,182.87,182.28,182.69,19415.0,171.1281,171.1468,170.5946,170.9783,19415.0
2019-04-11 12:00:00,182.72,182.83,182.61,182.65,12597.0,171.0064,171.1093,170.9034,170.9409,12597.0
2019-04-11 12:30:00,182.69,182.85,182.66,182.84,12637.0,170.9783,171.1281,170.9502,171.1187,12637.0
2019-04-11 13:00:00,182.86,183.14,182.85,183.01,10790.0,171.1374,171.3995,171.1281,171.2778,10790.0
2019-04-11 13:30:00,183.01,183.17,182.9,182.97,10182.0,171.2778,171.4275,171.1748,171.2404,10182.0
2019-04-11 14:00:00,182.97,183.04,182.55,182.57,30594.0,171.2404,171.3059,170.8473,170.866,30594.0
2019-04-11 14:30:00,182.55,182.66,182.36,182.59,35650.0,170.8473,170.9502,170.6695,170.8847,35650.0
2019-04-11 15:00:00,182.58,182.69,182.51,182.65,16266.0,170.8754,170.9783,170.8098,170.9409,16266.0
2019-04-11 15:30:00,182.66,183.04,182.57,182.98,87231.0,170.9502,171.3059,170.866,171.2497,87231.0
2019-04-12 09:30:00,183.78,184.05,182.82,183.7,91432.0,171.9984,172.2511,171.1,171.9236,91432.0
2019-04-12 10:00:00,183.74,184.27,183.6,184.19,38668.0,171.961,172.457,171.83,172.3821,38668.0
2019-04-12 10:30:00,184.21,184.37,184.03,184.12,24496.0,172.4009,172.5506,172.2324,172.3166,24496.0
2019-04-12 11:00:00,184.09,184.09,183.77,183.99,18393.0,172.2886,172.2886,171.9891,172.195,18393.0
2019-04-12 11:30:00,183.98,184.13,183.84,184.1,29798.0,172.1856,172.326,172.0546,172.2979,29798.0
2019-04-12 12:00:00,184.1,184.47,183.97,184.32,14455.0,172.2979,172.6442,172.1763,172.5038,14455.0
2019-04-12 12:30:00,184.33,184.59,184.24,184.59,15775.0,172.5132,172.7565,172.4289,172.7565,15775.0
2019-04-12 13:00:00,184.58,184.98,184.53,184.75,46205.0,172.7471,173.1215,172.7004,172.9062,46205.0
2019-04-12 13:30:00,184.76,184.97,184.76,184.8,25517.0,172.9156,173.1121,172.9156,172.953,25517.0
2019-04-12 14:00:00,184.79,185.0,184.75,184.76,23641.0,172.9437,173.1402,172.9062,172.9156,23641.0
2019-04-12 14:30:00,184.78,184.86,184.64,184.83,16721.0,172.9343,173.0092,172.8033,172.9811,16721.0
2019-04-12 15:00:00,184.83,184.98,184.79,184.88,22213.0,172.9811,173.1215,172.9437,173.0279,22213.0
2019-04-12 15:30:00,184.94,185.31,184.82,185.08,155526.0,173.0841,173.4303,172.9718,173.2151,155526.0
2019-04-15 09:30:00,184.9,185.03,184.11,184.25,98329.0,173.0466,173.1683,172.3073,172.4383,98329.0
2019-04-15 10:00:00,184.29,184.54,183.96,184.01,37381.0,172.4757,172.7097,172.1669,172.2137,37381.0
2019-04-15 10:30:00,184.01,184.1,183.6,183.81,56457.0,172.2137,172.2979,171.83,172.0265,56457.0
2019-04-15 11:00:00,183.84,184.07,183.69,183.81,63586.0,172.0546,172.2698,171.9142,172.0265,63586.0
2019-04-15 11:30:00,183.81,183.83,183.35,183.42,74986.0,172.0265,172.0452,171.596,171.6615,74986.0
2019-04-15 12:00:00,183.42,183.52,183.06,183.26,58045.0,171.6615,171.7551,171.3246,171.5118,58045.0
2019-04-15 12:30:00,183.32,183.48,183.15,183.27,44341.0,171.5679,171.7177,171.4088,171.5211,44341.0
2019-04-15 13:00:00,183.23,183.42,183.16,183.35,33169.0,171.4837,171.6615,171.4182,171.596,33169.0
2019-04-15 13:30:00,183.3,183.45,183.25,183.41,29528.0,171.5492,171.6896,171.5024,171.6522,29528.0
2019-04-15 14:00:00,183.48,183.58,183.35,183.37,36321.0,171.7177,171.8113,171.596,171.6147,36321.0
2019-04-15 14:30:00,183.37,183.46,183.22,183.4,47961.0,171.6147,171.6989,171.4743,171.6428,47961.0
2019-04-15 15:00:00,183.41,183.69,183.38,183.66,49225.0,171.6522,171.9142,171.6241,171.8861,49225.0
2019-04-15 15:30:00,183.68,183.8,183.34,183.77,124366.0,171.9048,172.0171,171.5866,171.9891,124366.0
2019-04-16 09:30:00,184.28,185.22,183.83,185.11,116106.0,172.4664,173.3461,172.0452,173.2432,116106.0
2019-04-16 10:00:00,185.06,185.14,184.82,185.03,74569.0,173.1964,173.2712,172.9718,173.1683,74569.0
2019-04-16 10:30:00,185.01,185.07,184.3,184.5,63247.0,173.1496,173.2057,172.4851,172.6723,63247.0
2019-04-16 11:00:00,184.49,184.9,184.49,184.89,57954.0,172.6629,173.0466,172.6629,173.0373,57954.0
2019-04-16 11:30:00,184.89,184.96,184.77,184.87,53527.0,173.0373,173.1028,172.925,173.0186,53527.0
2019-04-16 12:00:00,184.85,184.96,184.71,184.94,39330.0,172.9998,173.1028,172.8688,173.0841,39330.0
2019-04-16 12:30:00,184.96,185.16,184.82,185.11,35420.0,173.1028,173.29,172.9718,173.2432,35420.0
2019-04-16 13:00:00,185.11,185.11,184.94,184.99,38179.0,173.2432,173.2432,173.0841,173.1309,38179.0
2019-04-16 13:30:00,184.98,185.08,184.91,185.07,34400.0,173.1215,173.2151,173.056,173.2057,34400.0
2019-04-16 14:00:00,185.05,185.09,184.74,185.05,47551.0,173.187,173.2245,172.8969,173.187,47551.0
2019-04-16 14:30:00,185.06,185.58,185.06,185.58,58711.0,173.1964,173.683,173.1964,173.683,58711.0
2019-04-16 15:00:00,185.59,185.76,185.33,185.53,90364.0,173.6924,173.8515,173.4491,173.6362,90364.0
2019-04-16 15:30:00,185.52,185.54,185.0,185.37,154442.0,173.6269,173.6456,173.1402,173.4865,154442.0
2019-04-17 09:30:00,185.92,186.27,184.67,185.1,44395.0,174.0012,174.3288,172.8314,173.2338,44395.0
2019-04-17 10:00:00,185.12,185.13,184.2,184.36,48263.0,173.2525,173.2619,172.3915,172.5412,48263.0
2019-04-17 10:30:00,184.37,184.42,183.8,183.82,29425.0,172.5506,172.5974,172.0171,172.0359,29425.0
2019-04-17 11:00:00,183.83,184.05,183.81,183.82,27388.0,172.0452,172.2511,172.0265,172.0359,27388.0
2019-04-17 11:30:00,183.84,184.09,183.5,183.97,25441.0,172.0546,172.2886,171.7364,172.1763,25441.0
2019-04-17 12:00:00,183.96,183.96,183.42,183.43,26752.0,172.1669,172.1669,171.6615,171.6709,26752.0
2019-04-17 12:30:00,183.45,183.48,183.27,183.35,28751.0,171.6896,171.7177,171.5211,171.596,28751.0
2019-04-17 13:00:00,183.36,183.37,183.08,183.2,36059.0,171.6054,171.6147,171.3433,171.4556,36059.0
2019-04-17 13:30:00,183.18,183.47,183.18,183.37,14991.0,171.4369,171.7083,171.4369,171.6147,14991.0
2019-04-17 14:00:00,183.39,183.44,183.14,183.2,22357.0,171.6334,171.6802,171.3995,171.4556,22357.0
2019-04-17 14:30:00,183.25,183.45,183.16,183.39,27515.0,171.5024,171.6896,171.4182,171.6334,27515.0
2019-04-17 15:00:00,183.34,183.46,183.27,183.41,27873.0,171.5866,171.6989,171.5211,171.6522,27873.0
2019-04-17 15:30:00,183.42,183.45,182.85,182.97,103310.0,171.6615,171.6896,171.1281,171.2404,103310.0
2019-04-18 09:30:00,182.01,183.37,180.06,182.94,154423.0,170.3419,171.6147,168.5169,171.2123,154423.0
2019-04-18 10:00:00,182.96,183.38,182.44,182.48,46804.0,171.231,171.6241,170.7443,170.7818,46804.0
2019-04-18 10:30:00,182.46,182.75,182.31,182.75,59761.0,170.7631,171.0345,170.6227,171.0345,59761.0
2019-04-18 11:00:00,182.73,182.77,182.28,182.55,53174.0,171.0157,171.0532,170.5946,170.8473,53174.0
2019-04-18 11:30:00,182.57,182.92,182.57,182.74,33779.0,170.866,171.1936,170.866,171.0251,33779.0
2019-04-18 12:00:00,182.72,182.76,182.44,182.5,41295.0,171.0064,171.0438,170.7443,170.8005,41295.0
2019-04-18 12:30:00,182.51,182.78,182.28,182.68,51665.0,170.8098,171.0625,170.5946,170.9689,51665.0
2019-04-18 13:00:00,182.7,182.74,182.44,182.66,31600.0,170.9877,171.0251,170.7443,170.9502,31600.0
2019-04-18 13:30:00,182.65,183.15,182.57,183.1,29809.0,170.9409,171.4088,170.866,171.362,29809.0
2019-04-18 14:00:00,183.1,183.33,183.08,183.29,27507.0,171.362,171.5773,171.3433,171.5398,27507.0
2019-04-18 14:30:00,183.3,183.53,183.2,183.4,33451.0,171.5492,171.7645,171.4556,171.6428,33451.0
2019-04-18 15:00:00,183.42,183.46,183.15,183.15,41465.0,171.6615,171.6989,171.4088,171.4088,41465.0
2019-04-18 15:30:00,183.12,183.3,182.93,183.2,146593.0,171.3807,171.5492,171.2029,171.4556,146593.0
2019-04-22 09:30:00,182.92,183.29,182.38,183.23,36277.0,171.1936,171.5398,170.6882,171.4837,36277.0
2019-04-22 10:00:00,183.19,183.68,183.11,183.65,23528.0,171.4463,171.9048,171.3714,171.8768,23528.0
2019-04-22 10:30:00,183.67,183.84,183.56,183.73,30148.0,171.8955,172.0546,171.7925,171.9516,30148.0
2019-04-22 11:00:00,183.74,183.74,182.97,183.08,15925.0,171.961,171.961,171.2404,171.3433,15925.0
2019-04-22 11:30:00,183.09,183.27,183.03,183.11,13763.0,171.3527,171.5211,171.2965,171.3714,13763.0
2019-04-22 12:00:00,183.1,183.15,182.82,182.99,10805.0,171.362,171.4088,171.1,171.2591,10805.0
2019-04-22 12:30:00,183.0,183.28,182.97,183.25,17122.0,171.2684,171.5305,171.2404,171.5024,17122.0
2019-04-22 13:00:00,183.21,183.31,183.07,183.23,13922.0,171.465,171.5586,171.3339,171.4837,13922.0
2019-04-22 13:30:00,183.23,183.23,183.0,183.11,15248.0,171.4837,171.4837,171.2684,171.3714,15248.0
2019-04-22 14:00:00,183.12,183.14,182.7,182.7,16773.0,171.3807,171.3995,170.9877,170.9877,16773.0
2019-04-22 14:30:00,182.7,182.93,182.7,182.87,17774.0,170.9877,171.2029,170.9877,171.1468,17774.0
2019-04-22 15:00:00,182.87,182.87,182.59,182.59,23373.0,171.1468,171.1468,170.8847,170.8847,23373.0
2019-04-22 15:30:00,182.6,183.0,182.54,182.87,72488.0,170.8941,171.2684,170.8379,171.1468,72488.0
2019-04-23 09:30:00,183.0,183.98,182.18,183.56,60334.0,171.2684,172.1856,170.501,171.7925,60334.0
2019-04-23 10:00:00,183.59,184.07,183.49,184.07,26563.0,171.8206,172.2698,171.727,172.2698,26563.0
2019-04-23 10:30:00,184.06,184.58,183.89,184.57,31007.0,172.2605,172.7471,172.1014,172.7378,31007.0
2019-04-23 11:00:00,184.56,185.64,184.53,185.64,61103.0,172.7284,173.7392,172.7004,173.7392,61103.0
2019-04-23 11:30:00,185.61,186.07,185.36,185.7,44532.0,173.7111,174.1416,173.4771,173.7953,44532.0
2019-04-23 12:00:00,185.74,186.34,185.74,185.89,26315.0,173.8328,174.3943,173.8328,173.9732,26315.0
2019-04-23 12:30:00,185.8,185.88,185.32,185.54,41174.0,173.8889,173.9638,173.4397,173.6456,41174.0
2019-04-23 13:00:00,185.52,185.52,185.09,185.09,18095.0,173.6269,173.6269,173.2245,173.2245,18095.0
2019-04-23 13:30:00,185.05,185.18,185.01,185.05,16349.0,173.187,173.3087,173.1496,173.187,16349.0
2019-04-23 14:00:00,185.02,185.04,184.48,184.69,54227.0,173.1589,173.1777,172.6536,172.8501,54227.0
2019-04-23 14:30:00,184.69,184.86,184.62,184.8,28650.0,172.8501,173.0092,172.7846,172.953,28650.0
2019-04-23 15:00:00,184.8,184.8,184.5,184.52,41196.0,172.953,172.953,172.6723,172.691,41196.0
2019-04-23 15:30:00,184.52,184.82,184.32,184.39,159205.0,172.691,172.9718,172.5038,172.5693,159205.0
2019-04-24 09:30:00,184.39,184.87,183.72,184.22,63633.0,172.5693,173.0186,171.9423,172.4102,63633.0
2019-04-24 10:00:00,184.21,184.95,184.21,184.93,45177.0,172.4009,173.0934,172.4009,173.0747,45177.0
2019-04-24 10:30:00,184.88,184.88,184.17,184.31,40711.0,173.0279,173.0279,172.3634,172.4945,40711.0
2019-04-24 11:00:00,184.35,184.35,183.88,184.06,20152.0,172.5319,172.5319,172.092,172.2605,20152.0
2019-04-24 11:30:00,184.08,184.15,183.93,184.06,19612.0,172.2792,172.3447,172.1388,172.2605,19612.0
2019-04-24 12:00:00,184.1,184.37,184.04,184.37,27835.0,172.2979,172.5506,172.2418,172.5506,27835.0
2019-04-24 12:30:00,184.37,184.56,184.21,184.34,35353.0,172.5506,172.7284,172.4009,172.5225,35353.0
2019-04-24 13:00:00,184.35,184.68,184.21,184.68,50222.0,172.5319,172.8407,172.4009,172.8407,50222.0
2019-04-24 13:30:00,184.73,184.73,184.42,184.42,18688.0,172.8875,172.8875,172.5974,172.5974,18688.0
2019-04-24 14:00:00,184.4,184.54,184.25,184.41,17104.0,172.5787,172.7097,172.4383,172.588,17104.0
2019-04-24 14:30:00,184.38,184.57,184.37,184.55,17267.0,172.56,172.7378,172.5506,172.7191,17267.0
2019-04-24 15:00:00,184.56,184.78,184.56,184.7,24481.0,172.7284,172.9343,172.7284,172.8595,24481.0
2019-04-24 15:30:00,184.71,184.76,184.4,184.52,114461.0,172.8688,172.9156,172.5787,172.691,114461.0
2019-04-25 09:30:00,183.9,184.16,183.15,183.2,44501.0,172.1107,172.3541,171.4088,171.4556,44501.0
2019-04-25 10:00:00,183.21,183.59,182.34,182.37,34859.0,171.465,171.8206,170.6507,170.6788,34859.0
2019-04-25 10:30:00,182.34,182.95,182.23,182.81,15753.0,170.6507,171.2216,170.5478,171.0906,15753.0
2019-04-25 11:00:00,182.85,183.19,182.77,183.09,15767.0,171.1281,171.4463,171.0532,171.3527,15767.0
2019-04-25 11:30:00,183.11,183.71,183.11,183.58,27817.0,171.3714,171.9329,171.3714,171.8113,27817.0
2019-04-25 12:00:00,183.58,183.66,183.24,183.37,21666.0,171.8113,171.8861,171.493,171.6147,21666.0
2019-04-25 12:30:00,183.35,183.42,183.19,183.4,16228.0,171.596,171.6615,171.4463,171.6428,16228.0
2019-04-25 13:00:00,183.43,183.59,183.34,183.54,10985.0,171.6709,171.8206,171.5866,171.7738,10985.0
2019-04-25 13:30:00,183.59,183.87,183.57,183.81,18572.0,171.8206,172.0827,171.8019,172.0265,18572.0
2019-04-25 14:00:00,183.83,184.08,183.74,183.78,22355.0,172.0452,172.2792,171.961,171.9984,22355.0
2019-04-25 14:30:00,183.78,183.9,183.65,183.68,19277.0,171.9984,172.1107,171.8768,171.9048,19277.0
2019-04-25 15:00:00,183.67,183.77,183.49,183.66,23136.0,171.8955,171.9891,171.727,171.8861,23136.0
2019-04-25 15:30:00,183.68,183.92,183.4,183.4,94764.0,171.9048,172.1295,171.6428,171.6428,94764.0
2019-04-26 09:30:00,184.06,184.48,182.87,183.04,87280.0,172.2605,172.6536,171.1468,171.3059,87280.0
2019-04-26 10:00:00,183.05,183.92,182.91,183.79,41595.0,171.3152,172.1295,171.1842,172.0078,41595.0
2019-04-26 10:30:00,183.78,184.11,183.72,183.95,29285.0,171.9984,172.3073,171.9423,172.1575,29285.0
2019-04-26 11:00:00,183.94,184.46,183.8,184.42,30808.0,172.1482,172.6348,172.0171,172.5974,30808.0
2019-04-26 11:30:00,184.41,184.44,183.98,184.28,24009.0,172.588,172.6161,172.1856,172.4664,24009.0
2019-04-26 12:00:00,184.26,184.41,184.16,184.2,13030.0,172.4477,172.588,172.3541,172.3915,13030.0
2019-04-26 12:30:00,184.23,184.26,184.01,184.05,9439.0,172.4196,172.4477,172.2137,172.2511,9439.0
2019-04-26 13:00:00,184.03,184.03,183.68,183.72,30235.0,172.2324,172.2324,171.9048,171.9423,30235.0
2019-04-26 13:30:00,183.72,183.86,183.6,183.71,19152.0,171.9423,172.0733,171.83,171.9329,19152.0
2019-04-26 14:00:00,183.72,184.33,183.68,184.24,46133.0,171.9423,172.5132,171.9048,172.4289,46133.0
2019-04-26 14:30:00,184.24,184.37,184.16,184.25,34784.0,172.4289,172.5506,172.3541,172.4383,34784.0
2019-04-26 15:00:00,184.23,184.55,184.13,184.15,64212.0,172.4196,172.7191,172.326,172.3447,64212.0
2019-04-26 15:30:00,184.14,184.9,184.11,184.89,116718.0,172.3354,173.0466,172.3073,173.0373,116718.0
2019-04-29 09:30:00,185.19,185.41,183.72,184.58,85413.0,173.318,173.5239,171.9423,172.7471,85413.0
2019-04-29 10:00:00,184.61,184.62,183.77,184.27,44741.0,172.7752,172.7846,171.9891,172.457,44741.0
2019-04-29 10:30:00,184.32,184.66,184.1,184.6,32291.0,172.5038,172.822,172.2979,172.7659,32291.0
2019-04-29 11:00:00,184.58,184.73,184.46,184.67,35467.0,172.7471,172.8875,172.6348,172.8314,35467.0
2019-04-29 11:30:00,184.63,184.76,184.42,184.55,25921.0,172.7939,172.9156,172.5974,172.7191,25921.0
2019-04-29 12:00:00,184.55,184.89,184.54,184.89,29549.0,172.7191,173.0373,172.7097,173.0373,29549.0
2019-04-29 12:30:00,184.9,185.03,184.8,184.88,25807.0,173.0466,173.1683,172.953,173.0279,25807.0
2019-04-29 13:00:00,184.88,185.02,184.8,184.84,32097.0,173.0279,173.1589,172.953,172.9905,32097.0
2019-04-29 13:30:00,184.83,184.83,184.4,184.42,26275.0,172.9811,172.9811,172.5787,172.5974,26275.0
2019-04-29 14:00:00,184.4,184.68,184.4,184.53,34120.0,172.5787,172.8407,172.5787,172.7004,34120.0
2019-04-29 14:30:00,184.51,184.67,184.45,184.62,37088.0,172.6816,172.8314,172.6255,172.7846,37088.0
2019-04-29 15:00:00,184.62,184.77,184.52,184.61,68506.0,172.7846,172.925,172.691,172.7752,68506.0
2019-04-29 15:30:00,184.59,184.71,184.31,184.36,157440.0,172.7565,172.8688,172.4945,172.5412,157440.0
2019-04-30 09:30:00,180.77,181.79,179.13,181.28,135871.0,169.1814,170.136,167.6465,169.6587,135871.0
2019-04-30 10:00:00,181.38,181.49,180.75,181.4,77149.0,169.7523,169.8552,169.1627,169.771,77149.0
2019-04-30 10:30:00,181.4,183.21,181.4,182.92,97806.0,169.771,171.465,169.771,171.1936,97806.0
2019-04-30 11:00:00,182.92,183.35,182.51,182.97,59421.0,171.1936,171.596,170.8098,171.2404,59421.0
2019-04-30 11:30:00,182.97,185.1,182.88,185.0,86045.0,171.2404,173.2338,171.1561,173.1402,86045.0
2019-04-30 12:00:00,185.0,185.2,184.39,184.48,106436.0,173.1402,173.3274,172.5693,172.6536,106436.0
2019-04-30 12:30:00,184.44,184.44,183.5,183.85,49573.0,172.6161,172.6161,171.7364,172.0639,49573.0
2019-04-30 13:00:00,183.78,183.95,183.42,183.51,31690.0,171.9984,172.1575,171.6615,171.7457,31690.0
2019-04-30 13:30:00,183.51,184.08,183.27,184.05,39365.0,171.7457,172.2792,171.5211,172.2511,39365.0
2019-04-30 14:00:00,184.03,184.35,183.94,184.25,50594.0,172.2324,172.5319,172.1482,172.4383,50594.0
2019-04-30 14:30:00,184.22,184.34,183.9,184.2,79745.0,172.4102,172.5225,172.1107,172.3915,79745.0
2019-04-30 15:00:00,184.21,184.32,184.0,184.04,92822.0,172.4009,172.5038,172.2043,172.2418,92822.0
2019-04-30 15:30:00,184.04,184.35,183.99,184.0,272834.0,172.2418,172.5319,172.195,172.2043,272834.0
2019-05-01 09:30:00,183.47,184.23,182.56,182.79,89283.0,171.7083,172.4196,170.8566,171.0719,89283.0
2019-05-01 10:00:00,182.72,183.09,182.56,182.74,50929.0,171.0064,171.3527,170.8566,171.0251,50929.0
2019-05-01 10:30:00,182.74,183.57,182.73,183.56,27171.0,171.0251,171.8019,171.0157,171.7925,27171.0
2019-05-01 11:00:00,183.56,184.5,183.49,184.38,24922.0,171.7925,172.6723,171.727,172.56,24922.0
2019-05-01 11:30:00,184.41,184.77,184.21,184.37,28971.0,172.588,172.925,172.4009,172.5506,28971.0
2019-05-01 12:00:00,184.35,184.35,183.4,183.68,18024.0,172.5319,172.5319,171.6428,171.9048,18024.0
2019-05-01 12:30:00,183.65,183.67,183.2,183.52,23318.0,171.8768,171.8955,171.4556,171.7551,23318.0
2019-05-01 13:00:00,183.59,183.76,183.46,183.57,19611.0,171.8206,171.9797,171.6989,171.8019,19611.0
2019-05-01 13:30:00,183.57,183.78,183.54,183.75,21475.0,171.8019,171.9984,171.7738,171.9704,21475.0
2019-05-01 14:00:00,183.75,184.25,183.71,183.99,25511.0,171.9704,172.4383,171.9329,172.195,25511.0
2019-05-01 14:30:00,183.96,184.11,183.32,183.82,68433.0,172.1669,172.3073,171.5679,172.0359,68433.0
2019-05-01 15:00:00,183.79,183.88,182.81,183.04,64451.0,172.0078,172.092,171.0906,171.3059,64451.0
2019-05-01 15:30:00,183.02,183.02,182.26,182.33,139499.0,171.2872,171.2872,170.5759,170.6414,139499.0
2019-05-02 09:30:00,182.51,183.33,181.63,182.69,95768.0,170.8098,171.5773,169.9863,170.9783,95768.0
2019-05-02 10:00:00,182.65,183.57,182.42,183.31,43079.0,170.9409,171.8019,170.7256,171.5586,43079.0
2019-05-02 10:30:00,183.23,183.23,182.79,183.05,19265.0,171.4837,171.4837,171.0719,171.3152,19265.0
2019-05-02 11:00:00,183.05,183.16,182.31,182.39,29096.0,171.3152,171.4182,170.6227,170.6975,29096.0
2019-05-02 11:30:00,182.38,183.02,182.38,182.73,49174.0,170.6882,171.2872,170.6882,171.0157,49174.0
2019-05-02 12:00:00,182.7,182.76,182.48,182.62,20833.0,170.9877,171.0438,170.7818,170.9128,20833.0
2019-05-02 12:30:00,182.7,183.08,182.64,183.07,27893.0,170.9877,171.3433,170.9315,171.3339,27893.0
2019-05-02 13:00:00,183.05,183.29,182.7,183.11,19084.0,171.3152,171.5398,170.9877,171.3714,19084.0
2019-05-02 13:30:00,183.08,183.7,182.96,183.59,24321.0,171.3433,171.9236,171.231,171.8206,24321.0
2019-05-02 14:00:00,183.57,183.61,183.11,183.21,30732.0,171.8019,171.8393,171.3714,171.465,30732.0
2019-05-02 14:30:00,183.21,183.3,182.89,183.18,15359.0,171.465,171.5492,171.1655,171.4369,15359.0
2019-05-02 15:00:00,183.21,183.65,183.16,183.49,21922.0,171.465,171.8768,171.4182,171.727,21922.0
2019-05-02 15:30:00,183.43,184.31,183.31,184.3,145919.0,171.6709,172.4945,171.5586,172.4851,145919.0
2019-05-03 09:30:00,185.0,185.1,183.88,184.05,71092.0,173.1402,173.2338,172.092,172.2511,71092.0
2019-05-03 10:00:00,184.0,184.59,183.94,184.25,31442.0,172.2043,172.7565,172.1482,172.4383,31442.0
2019-05-03 10:30:00,184.22,184.93,184.14,184.89,17534.0,172.4102,173.0747,172.3354,173.0373,17534.0
2019-05-03 11:00:00,184.88,184.95,184.27,184.43,24407.0,173.0279,173.0934,172.457,172.6068,24407.0
2019-05-03 11:30:00,184.44,184.88,184.23,184.88,28978.0,172.6161,173.0279,172.4196,173.0279,28978.0
2019-05-03 12:00:00,184.89,184.95,184.72,184.85,17528.0,173.0373,173.0934,172.8782,172.9998,17528.0
2019-05-03 12:30:00,184.89,184.94,184.59,184.84,17817.0,173.0373,173.0841,172.7565,172.9905,17817.0
2019-05-03 13:00:00,184.84,185.28,184.77,185.25,29934.0,172.9905,173.4023,172.925,173.3742,29934.0
2019-05-03 13:30:00,185.23,185.39,185.12,185.28,20830.0,173.3555,173.5052,173.2525,173.4023,20830.0
2019-05-03 14:00:00,185.29,185.37,184.99,185.02,20224.0,173.4116,173.4865,173.1309,173.1589,20224.0
2019-05-03 14:30:00,185.0,185.15,184.9,184.97,25596.0,173.1402,173.2806,173.0466,173.1121,25596.0
2019-05-03 15:00:00,184.96,185.04,184.74,185.04,27494.0,173.1028,173.1777,172.8969,173.1777,27494.0
2019-05-03 15:30:00,185.02,185.15,184.88,184.93,89795.0,173.1589,173.2806,173.0279,173.0747,89795.0
2019-05-06 09:30:00,182.93,184.19,182.93,183.72,63667.0,171.2029,172.3821,171.2029,171.9423,63667.0
2019-05-06 10:00:00,183.84,183.89,183.21,183.37,43648.0,172.0546,172.1014,171.465,171.6147,43648.0
2019-05-06 10:30:00,183.34,183.56,183.06,183.54,50160.0,171.5866,171.7925,171.3246,171.7738,50160.0
2019-05-06 11:00:00,183.62,183.95,183.48,183.61,31262.0,171.8487,172.1575,171.7177,171.8393,31262.0
2019-05-06 11:30:00,183.65,183.86,183.4,183.69,32716.0,171.8768,172.0733,171.6428,171.9142,32716.0
2019-05-06 12:00:00,183.66,183.76,183.37,183.68,30721.0,171.8861,171.9797,171.6147,171.9048,30721.0
2019-05-06 12:30:00,183.66,183.81,183.6,183.64,11015.0,171.8861,172.0265,171.83,171.8674,11015.0
2019-05-06 13:00:00,183.6,183.77,183.45,183.59,19074.0,171.83,171.9891,171.6896,171.8206,19074.0
2019-05-06 13:30:00,183.64,183.65,183.39,183.49,23280.0,171.8674,171.8768,171.6334,171.727,23280.0
2019-05-06 14:00:00,183.48,183.87,183.36,183.73,42267.0,171.7177,172.0827,171.6054,171.9516,42267.0
2019-05-06 14:30:00,183.73,183.95,183.6,183.77,38102.0,171.9516,172.1575,171.83,171.9891,38102.0
2019-05-06 15:00:00,183.78,183.99,183.63,183.85,31822.0,171.9984,172.195,171.858,172.0639,31822.0
2019-05-06 15:30:00,183.86,183.98,183.56,183.64,112698.0,172.0733,172.1856,171.7925,171.8674,112698.0
2019-05-07 09:30:00,182.17,182.93,181.07,181.67,56859.0,170.4916,171.2029,169.4622,170.0237,56859.0
2019-05-07 10:00:00,181.66,181.94,180.94,181.81,22534.0,170.0143,170.2764,169.3405,170.1547,22534.0
2019-05-07 10:30:00,181.97,182.1,181.19,181.31,18900.0,170.3045,170.4261,169.5745,169.6868,18900.0
2019-05-07 11:00:00,181.16,181.48,181.01,181.23,27440.0,169.5464,169.8459,169.406,169.6119,27440.0
2019-05-07 11:30:00,181.38,181.63,180.55,180.67,32314.0,169.7523,169.9863,168.9755,169.0878,32314.0
2019-05-07 12:00:00,180.69,181.05,180.46,180.79,54543.0,169.1065,169.4434,168.8913,169.2001,54543.0
2019-05-07 12:30:00,180.79,180.95,180.46,180.56,38195.0,169.2001,169.3499,168.8913,168.9849,38195.0
2019-05-07 13:00:00,180.56,180.56,179.35,179.45,24162.0,168.9849,168.9849,167.8524,167.946,24162.0
2019-05-07 13:30:00,179.35,179.67,179.11,179.55,26704.0,167.8524,168.1519,167.6278,168.0396,26704.0
2019-05-07 14:00:00,179.48,179.72,179.1,179.16,19516.0,167.9741,168.1987,167.6185,167.6746,19516.0
2019-05-07 14:30:00,179.31,179.37,178.86,179.17,23923.0,167.815,167.8711,167.3938,167.684,23923.0
2019-05-07 15:00:00,179.05,179.33,178.79,178.9,38307.0,167.5717,167.8337,167.3283,167.4313,38307.0
2019-05-07 15:30:00,178.89,179.89,178.55,179.55,177691.0,167.4219,168.3578,167.1037,168.0396,177691.0
2019-05-08 09:30:00,179.6,179.95,178.81,179.55,55087.0,168.0864,168.414,167.347,168.0396,55087.0
2019-05-08 10:00:00,179.6,179.88,179.17,179.38,60004.0,168.0864,168.3484,167.684,167.8805,60004.0
2019-05-08 10:30:00,179.35,179.98,179.17,179.98,28750.0,167.8524,168.442,167.684,168.442,28750.0
2019-05-08 11:00:00,179.94,180.92,179.94,180.46,61167.0,168.4046,169.3218,168.4046,168.8913,61167.0
2019-05-08 11:30:00,180.47,180.88,180.01,180.74,35261.0,168.9006,169.2843,168.4701,169.1533,35261.0
2019-05-08 12:00:00,180.7,180.75,180.42,180.59,18766.0,169.1159,169.1627,168.8538,169.0129,18766.0
2019-05-08 12:30:00,180.66,181.31,180.52,181.2,25327.0,169.0784,169.6868,168.9474,169.5838,25327.0
2019-05-08 13:00:00,181.16,181.17,180.91,181.08,25363.0,169.5464,169.5558,169.3124,169.4715,25363.0
2019-05-08 13:30:00,181.08,181.18,180.63,180.73,29758.0,169.4715,169.5651,169.0504,169.144,29758.0
2019-05-08 14:00:00,180.72,180.89,180.54,180.81,56232.0,169.1346,169.2937,168.9661,169.2188,56232.0
2019-05-08 14:30:00,180.81,181.33,180.81,181.31,87406.0,169.2188,169.7055,169.2188,169.6868,87406.0
2019-05-08 15:00:00,181.36,181.7,181.25,181.67,28872.0,169.7336,170.0518,169.6306,170.0237,28872.0
2019-05-08 15:30:00,181.71,181.88,180.97,181.3,224833.0,170.0611,170.2202,169.3686,169.6774,224833.0
2019-05-09 09:30:00,179.81,180.24,178.37,178.74,71278.0,168.2829,168.6854,166.9352,167.2815,71278.0
2019-05-09 10:00:00,178.68,178.84,177.77,178.66,32096.0,167.2254,167.3751,166.3737,167.2067,32096.0
2019-05-09 10:30:00,178.66,178.71,178.19,178.5,31983.0,167.2067,167.2535,166.7668,167.0569,31983.0
2019-05-09 11:00:00,178.5,178.78,178.27,178.54,42236.0,167.0569,167.319,166.8417,167.0944,42236.0
2019-05-09 11:30:00,178.52,179.28,178.52,179.16,34702.0,167.0756,167.7869,167.0756,167.6746,34702.0
2019-05-09 12:00:00,179.19,179.88,179.07,179.79,32410.0,167.7027,168.3484,167.5904,168.2642,32410.0
2019-05-09 12:30:00,179.91,180.67,179.9,180.55,18051.0,168.3765,169.0878,168.3672,168.9755,18051.0
2019-05-09 13:00:00,180.48,180.74,180.25,180.37,10391.0,168.91,169.1533,168.6947,168.807,10391.0
2019-05-09 13:30:00,180.37,181.16,180.14,180.84,17302.0,168.807,169.5464,168.5918,169.2469,17302.0
2019-05-09 14:00:00,180.88,181.06,180.64,180.79,18425.0,169.2843,169.4528,169.0597,169.2001,18425.0
2019-05-09 14:30:00,180.78,181.09,180.57,180.59,20667.0,169.1908,169.4809,168.9942,169.0129,20667.0
2019-05-09 15:00:00,180.6,180.92,180.26,180.91,20891.0,169.0223,169.3218,168.7041,169.3124,20891.0
2019-05-09 15:30:00,180.9,181.25,180.68,180.72,80634.0,169.3031,169.6306,169.0972,169.1346,80634.0
2019-05-10 09:30:00,180.35,180.79,180.0,180.4,36824.0,168.7883,169.2001,168.4608,168.8351,36824.0
2019-05-10 10:00:00,180.4,180.49,179.93,180.16,19848.0,168.8351,168.9193,168.3952,168.6105,19848.0
2019-05-10 10:30:00,180.16,180.23,178.82,178.88,38984.0,168.6105,168.676,167.3564,167.4126,38984.0
2019-05-10 11:00:00,178.82,179.2,178.41,178.51,63043.0,167.3564,167.712,166.9727,167.0663,63043.0
2019-05-10 11:30:00,178.53,179.02,178.32,178.61,39523.0,167.085,167.5436,166.8885,167.1599,39523.0
2019-05-10 12:00:00,178.66,179.2,178.5,179.18,61031.0,167.2067,167.712,167.0569,167.6933,61031.0
2019-05-10 12:30:00,179.17,179.36,178.94,179.22,96490.0,167.684,167.8618,167.4687,167.7308,96490.0
2019-05-10 13:00:00,179.22,179.81,179.17,179.68,42948.0,167.7308,168.2829,167.684,168.1613,42948.0
2019-05-10 13:30:00,179.69,179.95,179.39,179.66,157700.0,168.1706,168.414,167.8899,168.1426,157700.0
2019-05-10 14:00:00,179.72,179.99,179.69,179.81,61880.0,168.1987,168.4514,168.1706,168.2829,61880.0
2019-05-10 14:30:00,179.83,180.2,179.69,180.09,74186.0,168.3017,168.6479,168.1706,168.545,74186.0
2019-05-10 15:00:00,180.12,181.3,180.11,181.2,48315.0,168.5731,169.6774,168.5637,169.5838,48315.0
2019-05-10 15:30:00,181.2,181.23,180.32,181.12,90501.0,169.5838,169.6119,168.7602,169.509,90501.0
2019-05-13 09:30:00,178.81,179.74,178.01,178.07,91782.0,167.347,168.2174,166.5983,166.6545,91782.0
2019-05-13 10:00:00,178.22,179.1,178.14,178.6,42834.0,166.7949,167.6185,166.72,167.1505,42834.0
2019-05-13 10:30:00,178.58,179.02,178.06,178.28,28587.0,167.1318,167.5436,166.6451,166.851,28587.0
2019-05-13 11:00:00,178.33,178.41,177.73,177.96,24967.0,166.8978,166.9727,166.3363,166.5515,24967.0
2019-05-13 11:30:00,178.03,178.35,177.79,178.31,18359.0,166.617,166.9165,166.3924,166.8791,18359.0
2019-05-13 12:00:00,178.32,178.35,177.85,177.95,15544.0,166.8885,166.9165,166.4486,166.5422,15544.0
2019-05-13 12:30:00,177.99,178.26,177.75,177.78,13743.0,166.5796,166.8323,166.355,166.3831,13743.0
2019-05-13 13:00:00,177.7,177.82,177.48,177.58,16652.0,166.3082,166.4205,166.1023,166.1959,16652.0
2019-05-13 13:30:00,177.57,178.05,177.53,178.05,24320.0,166.1865,166.6358,166.1491,166.6358,24320.0
2019-05-13 14:00:00,178.0,178.51,177.76,178.26,39597.0,166.589,167.0663,166.3644,166.8323,39597.0
2019-05-13 14:30:00,178.3,178.84,177.92,178.6,24923.0,166.8697,167.3751,166.5141,167.1505,24923.0
2019-05-13 15:00:00,178.61,178.77,177.97,178.03,38996.0,167.1599,167.3096,166.5609,166.617,38996.0
2019-05-13 15:30:00,178.06,178.49,177.71,178.23,87784.0,166.6451,167.0476,166.3176,166.8042,87784.0
2019-05-14 09:30:00,178.87,179.21,177.96,178.56,61187.0,167.4032,167.7214,166.5515,167.1131,61187.0
2019-05-14 10:00:00,178.66,179.6,178.57,179.51,24864.0,167.2067,168.0864,167.1224,168.0022,24864.0
2019-05-14 10:30:00,179.51,179.67,179.01,179.15,20956.0,168.0022,168.1519,167.5342,167.6652,20956.0
2019-05-14 11:00:00,179.11,179.98,179.08,179.79,31473.0,167.6278,168.442,167.5997,168.2642,31473.0
2019-05-14 11:30:00,179.79,180.13,179.61,179.75,27644.0,168.2642,168.5824,168.0958,168.2268,27644.0
2019-05-14 12:00:00,179.8,179.97,179.53,179.89,23264.0,168.2736,168.4327,168.0209,168.3578,23264.0
2019-05-14 12:30:00,179.93,180.34,179.83,180.25,16911.0,168.3952,168.779,168.3017,168.6947,16911.0
2019-05-14 13:00:00,180.22,180.42,180.17,180.23,14171.0,168.6667,168.8538,168.6199,168.676,14171.0
2019-05-14 13:30:00,180.32,180.39,180.0,180.05,24379.0,168.7602,168.8258,168.4608,168.5076,24379.0
2019-05-14 14:00:00,180.0,180.23,179.71,180.08,19672.0,168.4608,168.676,168.1893,168.5356,19672.0
2019-05-14 14:30:00,180.11,180.12,179.59,179.89,31025.0,168.5637,168.5731,168.077,168.3578,31025.0
2019-05-14 15:00:00,179.91,180.19,179.81,180.09,31886.0,168.3765,168.6386,168.2829,168.545,31886.0
2019-05-14 15:30:00,180.1,180.1,179.16,179.33,141280.0,168.5543,168.5543,167.6746,167.8337,141280.0
2019-05-15 09:30:00,178.35,179.62,177.76,179.48,45200.0,166.9165,168.1051,166.3644,167.9741,45200.0
2019-05-15 10:00:00,179.5,180.24,179.14,180.06,41049.0,167.9928,168.6854,167.6559,168.5169,41049.0
2019-05-15 10:30:00,180.14,180.14,179.57,179.87,36096.0,168.5918,168.5918,168.0583,168.3391,36096.0
2019-05-15 11:00:00,179.88,180.65,179.7,180.53,20897.0,168.3484,169.0691,168.18,168.9568,20897.0
2019-05-15 11:30:00,180.56,180.96,180.52,180.89,29172.0,168.9849,169.3592,168.9474,169.2937,29172.0
2019-05-15 12:00:00,180.93,181.01,180.53,180.6,15704.0,169.3311,169.406,168.9568,169.0223,15704.0
2019-05-15 12:30:00,180.58,180.6,180.15,180.26,13612.0,169.0036,169.0223,168.6011,168.7041,13612.0
2019-05-15 13:00:00,180.26,180.32,179.89,180.13,16752.0,168.7041,168.7602,168.3578,168.5824,16752.0
2019-05-15 13:30:00,180.13,180.5,180.11,180.46,11433.0,168.5824,168.9287,168.5637,168.8913,11433.0
2019-05-15 14:00:00,180.51,180.58,180.37,180.46,10862.0,168.9381,169.0036,168.807,168.8913,10862.0
2019-05-15 14:30:00,180.48,180.75,180.44,180.49,12913.0,168.91,169.1627,168.8725,168.9193,12913.0
2019-05-15 15:00:00,180.52,180.62,180.29,180.57,19395.0,168.9474,169.041,168.7322,168.9942,19395.0
2019-05-15 15:30:00,180.55,180.6,179.84,179.86,68242.0,168.9755,169.0223,168.311,168.3297,68242.0
2019-05-16 09:30:00,181.21,182.52,180.94,182.36,49844.0,169.5932,170.8192,169.3405,170.6695,49844.0
2019-05-16 10:00:00,182.45,182.49,181.56,181.98,32856.0,170.7537,170.7911,169.9207,170.3138,32856.0
2019-05-16 10:30:00,181.98,182.05,181.27,181.63,38456.0,170.3138,170.3793,169.6493,169.9863,38456.0
2019-05-16 11:00:00,181.65,181.69,181.18,181.52,45065.0,170.005,170.0424,169.5651,169.8833,45065.0
2019-05-16 11:30:00,181.52,182.27,181.36,182.27,295692.0,169.8833,170.5852,169.7336,170.5852,295692.0
2019-05-16 12:00:00,182.42,182.91,182.39,182.65,14895.0,170.7256,171.1842,170.6975,170.9409,14895.0
2019-05-16 12:30:00,182.7,182.75,182.3,182.67,12763.0,170.9877,171.0345,170.6133,170.9596,12763.0
2019-05-16 13:00:00,182.7,182.97,182.62,182.89,12471.0,170.9877,171.2404,170.9128,171.1655,12471.0
2019-05-16 13:30:00,182.89,182.91,182.42,182.58,16260.0,171.1655,171.1842,170.7256,170.8754,16260.0
2019-05-16 14:00:00,182.53,182.83,182.46,182.81,23268.0,170.8286,171.1093,170.7631,171.0906,23268.0
2019-05-16 14:30:00,182.82,182.88,182.25,182.29,30619.0,171.1,171.1561,170.5665,170.604,30619.0
2019-05-16 15:00:00,182.27,182.29,181.85,182.19,40777.0,170.5852,170.604,170.1922,170.5104,40777.0
2019-05-16 15:30:00,182.19,182.28,181.65,182.18,118917.0,170.5104,170.5946,170.005,170.501,118917.0
2019-05-17 09:30:00,180.73,181.98,180.69,180.92,88301.0,169.144,170.3138,169.1065,169.3218,88301.0
2019-05-17 10:00:00,180.93,182.07,180.92,181.49,47732.0,169.3311,170.3981,169.3218,169.8552,47732.0
2019-05-17 10:30:00,181.54,182.56,181.35,182.35,27025.0,169.902,170.8566,169.7242,170.6601,27025.0
2019-05-17 11:00:00,182.42,182.98,182.42,182.86,21083.0,170.7256,171.2497,170.7256,171.1374,21083.0
2019-05-17 11:30:00,182.97,182.97,181.7,181.9,35825.0,171.2404,171.2404,170.0518,170.239,35825.0
2019-05-17 12:00:00,181.81,182.02,181.37,181.42,17549.0,170.1547,170.3513,169.7429,169.7897,17549.0
2019-05-17 12:30:00,181.36,181.8,181.19,181.76,19024.0,169.7336,170.1454,169.5745,170.1079,19024.0
2019-05-17 13:00:00,181.73,182.64,181.73,182.03,55106.0,170.0799,170.9315,170.0799,170.3606,55106.0
2019-05-17 13:30:00,182.03,182.37,181.97,182.21,21898.0,170.3606,170.6788,170.3045,170.5291,21898.0
2019-05-17 14:00:00,182.16,182.21,181.65,181.85,16178.0,170.4823,170.5291,170.005,170.1922,16178.0
2019-05-17 14:30:00,181.87,182.04,181.71,182.03,16578.0,170.2109,170.37,170.0611,170.3606,16578.0
2019-05-17 15:00:00,182.0,182.01,181.2,181.63,32145.0,170.3325,170.3419,169.5838,169.9863,32145.0
2019-05-17 15:30:00,181.67,181.99,181.3,181.53,93021.0,170.0237,170.3232,169.6774,169.8927,93021.0
2019-05-20 09:30:00,180.76,181.0,179.77,180.84,59090.0,169.172,169.3966,168.2455,169.2469,59090.0
2019-05-20 10:00:00,180.9,181.37,180.52,181.23,22619.0,169.3031,169.7429,168.9474,169.6119,22619.0
2019-05-20 10:30:00,181.22,181.4,180.82,181.29,20518.0,169.6025,169.771,169.2282,169.6681,20518.0
2019-05-20 11:00:00,181.32,181.48,181.02,181.45,19375.0,169.6961,169.8459,169.4154,169.8178,19375.0
2019-05-20 11:30:00,181.53,181.76,181.35,181.58,28293.0,169.8927,170.1079,169.7242,169.9395,28293.0
2019-05-20 12:00:00,181.63,181.98,181.54,181.65,25319.0,169.9863,170.3138,169.902,170.005,25319.0
2019-05-20 12:30:00,181.65,181.65,181.28,181.36,14416.0,170.005,170.005,169.6587,169.7336,14416.0
2019-05-20 13:00:00,181.3,181.62,181.25,181.57,16139.0,169.6774,169.9769,169.6306,169.9301,16139.0
2019-05-20 13:30:00,181.51,181.7,181.5,181.64,22598.0,169.874,170.0518,169.8646,169.9956,22598.0
2019-05-20 14:00:00,181.64,181.66,181.21,181.24,23355.0,169.9956,170.0143,169.5932,169.6213,23355.0
2019-05-20 14:30:00,181.24,181.25,180.79,180.83,26717.0,169.6213,169.6306,169.2001,169.2375,26717.0
2019-05-20 15:00:00,180.83,180.91,180.61,180.79,41981.0,169.2375,169.3124,169.0317,169.2001,41981.0
2019-05-20 15:30:00,180.78,181.14,180.66,180.9,92216.0,169.1908,169.5277,169.0784,169.3031,92216.0
2019-05-21 09:30:00,182.43,183.82,181.75,183.08,70563.0,170.735,172.0359,170.0986,171.3433,70563.0
2019-05-21 10:00:00,183.03,183.34,182.95,183.06,56729.0,171.2965,171.5866,171.2216,171.3246,56729.0
2019-05-21 10:30:00,183.05,183.64,183.03,183.49,44114.0,171.3152,171.8674,171.2965,171.727,44114.0
2019-05-21 11:00:00,183.47,183.8,183.24,183.6,23039.0,171.7083,172.0171,171.493,171.83,23039.0
2019-05-21 11:30:00,183.62,183.68,183.43,183.59,20763.0,171.8487,171.9048,171.6709,171.8206,20763.0
2019-05-21 12:00:00,183.62,183.73,183.43,183.61,19117.0,171.8487,171.9516,171.6709,171.8393,19117.0
2019-05-21 12:30:00,183.66,183.77,183.42,183.77,22181.0,171.8861,171.9891,171.6615,171.9891,22181.0
2019-05-21 13:00:00,183.82,183.82,183.46,183.8,24507.0,172.0359,172.0359,171.6989,172.0171,24507.0
2019-05-21 13:30:00,183.8,183.8,183.53,183.67,36895.0,172.0171,172.0171,171.7645,171.8955,36895.0
2019-05-21 14:00:00,183.71,183.72,183.51,183.63,36114.0,171.9329,171.9423,171.7457,171.858,36114.0
2019-05-21 14:30:00,183.62,183.64,183.27,183.32,42134.0,171.8487,171.8674,171.5211,171.5679,42134.0
2019-05-21 15:00:00,183.33,183.37,182.94,183.11,45826.0,171.5773,171.6147,171.2123,171.3714,45826.0
2019-05-21 15:30:00,183.1,183.26,182.93,183.19,149766.0,171.362,171.5118,171.2029,171.4463,149766.0
2019-05-22 09:30:00,183.23,184.25,182.74,184.2,49772.0,171.4837,172.4383,171.0251,172.3915,49772.0
2019-05-22 10:00:00,184.1,184.73,183.74,184.42,32620.0,172.2979,172.8875,171.961,172.5974,32620.0
2019-05-22 10:30:00,184.42,184.47,183.94,184.33,27851.0,172.5974,172.6442,172.1482,172.5132,27851.0
2019-05-22 11:00:00,184.3,185.03,184.13,185.03,42694.0,172.4851,173.1683,172.326,173.1683,42694.0
2019-05-22 11:30:00,185.04,185.23,184.39,184.66,38270.0,173.1777,173.3555,172.5693,172.822,38270.0
2019-05-22 12:00:00,184.66,184.66,184.05,184.12,53303.0,172.822,172.822,172.2511,172.3166,53303.0
2019-05-22 12:30:00,184.12,184.37,184.08,184.21,25778.0,172.3166,172.5506,172.2792,172.4009,25778.0
2019-05-22 13:00:00,184.24,184.29,184.03,184.24,28352.0,172.4289,172.4757,172.2324,172.4289,28352.0
2019-05-22 13:30:00,184.21,184.23,183.87,184.09,30303.0,172.4009,172.4196,172.0827,172.2886,30303.0
2019-05-22 14:00:00,184.09,184.13,183.63,184.04,25076.0,172.2886,172.326,171.858,172.2418,25076.0
2019-05-22 14:30:00,184.07,184.27,183.97,184.06,30236.0,172.2698,172.457,172.1763,172.2605,30236.0
2019-05-22 15:00:00,184.05,184.35,184.01,184.1,58280.0,172.2511,172.5319,172.2137,172.2979,58280.0
2019-05-22 15:30:00,184.1,184.21,183.72,183.74,117774.0,172.2979,172.4009,171.9423,171.961,117774.0
2019-05-23 09:30:00,182.93,183.08,182.2,182.66,82882.0,171.2029,171.3433,170.5197,170.9502,82882.0
2019-05-23 10:00:00,182.66,183.64,182.45,183.57,104810.0,170.9502,171.8674,170.7537,171.8019,104810.0
2019-05-23 10:30:00,183.49,184.41,183.43,184.35,39912.0,171.727,172.588,171.6709,172.5319,39912.0
2019-05-23 11:00:00,184.31,184.4,183.83,183.97,75206.0,172.4945,172.5787,172.0452,172.1763,75206.0
2019-05-23 11:30:00,183.97,184.01,182.82,182.95,40761.0,172.1763,172.2137,171.1,171.2216,40761.0
2019-05-23 12:00:00,182.96,183.24,182.75,183.19,50095.0,171.231,171.493,171.0345,171.4463,50095.0
2019-05-23 12:30:00,183.17,183.26,182.19,182.29,22224.0,171.4275,171.5118,170.5104,170.604,22224.0
2019-05-23 13:00:00,182.3,182.31,182.0,182.23,38655.0,170.6133,170.6227,170.3325,170.5478,38655.0
2019-05-23 13:30:00,182.25,182.38,181.99,182.17,29080.0,170.5665,170.6882,170.3232,170.4916,29080.0
2019-05-23 14:00:00,182.2,182.39,182.09,182.09,53973.0,170.5197,170.6975,170.4168,170.4168,53973.0
2019-05-23 14:30:00,182.07,182.15,181.6,181.98,22941.0,170.3981,170.4729,169.9582,170.3138,22941.0
2019-05-23 15:00:00,181.95,182.74,181.78,182.57,41023.0,170.2857,171.0251,170.1266,170.866,41023.0
2019-05-23 15:30:00,182.56,182.72,182.11,182.46,114599.0,170.8566,171.0064,170.4355,170.7631,114599.0
2019-05-24 09:30:00,183.66,184.22,183.06,183.1,46824.0,171.8861,172.4102,171.3246,171.362,46824.0
2019-05-24 10:00:00,183.2,183.41,182.8,182.8,27729.0,171.4556,171.6522,171.0813,171.0813,27729.0
2019-05-24 10:30:00,182.84,183.16,182.37,182.37,33594.0,171.1187,171.4182,170.6788,170.6788,33594.0
2019-05-24 11:00:00,182.4,182.51,181.98,182.09,27947.0,170.7069,170.8098,170.3138,170.4168,27947.0
2019-05-24 11:30:00,182.11,182.48,182.09,182.28,32421.0,170.4355,170.7818,170.4168,170.5946,32421.0
2019-05-24 12:00:00,182.26,182.44,182.05,182.44,24907.0,170.5759,170.7443,170.3793,170.7443,24907.0
2019-05-24 12:30:00,182.46,182.96,182.45,182.96,14595.0,170.7631,171.231,170.7537,171.231,14595.0
2019-05-24 13:00:00,182.97,183.05,182.77,182.83,11823.0,171.2404,171.3152,171.0532,171.1093,11823.0
2019-05-24 13:30:00,182.86,183.12,182.62,182.62,17638.0,171.1374,171.3807,170.9128,170.9128,17638.0
2019-05-24 14:00:00,182.62,182.69,182.27,182.43,29323.0,170.9128,170.9783,170.5852,170.735,29323.0
2019-05-24 14:30:00,182.45,182.72,182.45,182.69,21023.0,170.7537,171.0064,170.7537,170.9783,21023.0
2019-05-24 15:00:00,182.68,182.79,182.66,182.75,31697.0,170.9689,171.0719,170.9502,171.0345,31697.0
2019-05-24 15:30:00,182.75,182.75,182.43,182.55,113511.0,171.0345,171.0345,170.735,170.8473,113511.0
2019-05-28 09:30:00,182.3,184.05,182.3,183.62,60939.0,170.6133,172.2511,170.6133,171.8487,60939.0
2019-05-28 10:00:00,183.66,183.67,182.96,183.33,30279.0,171.8861,171.8955,171.231,171.5773,30279.0
2019-05-28 10:30:00,183.26,183.32,182.6,183.0,17287.0,171.5118,171.5679,170.8941,171.2684,17287.0
2019-05-28 11:00:00,182.95,183.32,182.78,182.78,28382.0,171.2216,171.5679,171.0625,171.0625,28382.0
2019-05-28 11:30:00,182.78,183.12,182.59,183.12,15105.0,171.0625,171.3807,170.8847,171.3807,15105.0
2019-05-28 12:00:00,183.25,183.71,183.19,183.69,16663.0,171.5024,171.9329,171.4463,171.9142,16663.0
2019-05-28 12:30:00,183.82,183.92,183.62,183.7,20376.0,172.0359,172.1295,171.8487,171.9236,20376.0
2019-05-28 13:00:00,183.74,183.74,183.23,183.29,11254.0,171.961,171.961,171.4837,171.5398,11254.0
2019-05-28 13:30:00,183.24,183.34,183.1,183.16,12534.0,171.493,171.5866,171.362,171.4182,12534.0
2019-05-28 14:00:00,183.11,183.11,182.58,182.62,17982.0,171.3714,171.3714,170.8754,170.9128,17982.0
2019-05-28 14:30:00,182.54,182.63,182.08,182.3,26094.0,170.8379,170.9222,170.4074,170.6133,26094.0
2019-05-28 15:00:00,182.32,182.32,182.01,182.08,25127.0,170.632,170.632,170.3419,170.4074,25127.0
2019-05-28 15:30:00,182.11,182.23,181.66,181.96,124320.0,170.4355,170.5478,170.0143,170.2951,124320.0
2019-05-29 09:30:00,181.44,182.04,180.8,181.41,49766.0,169.8084,170.37,169.2095,169.7804,49766.0
2019-05-29 10:00:00,181.46,182.41,181.16,182.41,22621.0,169.8272,170.7163,169.5464,170.7163,22621.0
2019-05-29 10:30:00,182.4,182.57,182.17,182.21,25674.0,170.7069,170.866,170.4916,170.5291,25674.0
2019-05-29 11:00:00,182.08,182.59,182.08,182.5,26940.0,170.4074,170.8847,170.4074,170.8005,26940.0
2019-05-29 11:30:00,182.47,182.7,181.55,181.72,28777.0,170.7724,170.9877,169.9114,170.0705,28777.0
2019-05-29 12:00:00,181.69,182.68,181.65,182.59,20434.0,170.0424,170.9689,170.005,170.8847,20434.0
2019-05-29 12:30:00,182.59,182.92,182.44,182.45,28390.0,170.8847,171.1936,170.7443,170.7537,28390.0
2019-05-29 13:00:00,182.45,183.11,182.32,182.84,25563.0,170.7537,171.3714,170.632,171.1187,25563.0
2019-05-29 13:30:00,182.84,183.14,182.82,183.05,17445.0,171.1187,171.3995,171.1,171.3152,17445.0
2019-05-29 14:00:00,183.13,183.18,182.73,182.83,16817.0,171.3901,171.4369,171.0157,171.1093,16817.0
2019-05-29 14:30:00,182.81,182.81,182.03,182.25,25105.0,171.0906,171.0906,170.3606,170.5665,25105.0
2019-05-29 15:00:00,182.28,182.28,181.84,182.15,31674.0,170.5946,170.5946,170.1828,170.4729,31674.0
2019-05-29 15:30:00,182.17,182.73,181.96,182.57,81498.0,170.4916,171.0157,170.2951,170.866,81498.0
2019-05-30 09:30:00,182.22,183.71,182.22,183.09,40307.0,170.5384,171.9329,170.5384,171.3527,40307.0
2019-05-30 10:00:00,183.14,183.67,183.13,183.65,22231.0,171.3995,171.8955,171.3901,171.8768,22231.0
2019-05-30 10:30:00,183.65,183.74,182.6,182.78,14808.0,171.8768,171.961,170.8941,171.0625,14808.0
2019-05-30 11:00:00,182.79,183.12,182.58,183.06,26683.0,171.0719,171.3807,170.8754,171.3246,26683.0
2019-05-30 11:30:00,183.1,183.12,182.59,182.64,17975.0,171.362,171.3807,170.8847,170.9315,17975.0
2019-05-30 12:00:00,182.72,182.96,182.38,182.94,30264.0,171.0064,171.231,170.6882,171.2123,30264.0
2019-05-30 12:30:00,182.96,183.53,182.82,183.37,19291.0,171.231,171.7645,171.1,171.6147,19291.0
2019-05-30 13:00:00,183.44,183.45,183.05,183.09,18301.0,171.6802,171.6896,171.3152,171.3527,18301.0
2019-05-30 13:30:00,183.16,183.16,182.56,182.88,23374.0,171.4182,171.4182,170.8566,171.1561,23374.0
2019-05-30 14:00:00,182.9,183.13,182.87,182.9,19602.0,171.1748,171.3901,171.1468,171.1748,19602.0
2019-05-30 14:30:00,182.9,183.19,182.55,183.19,19152.0,171.1748,171.4463,170.8473,171.4463,19152.0
2019-05-30 15:00:00,183.18,183.47,182.87,183.33,21294.0,171.4369,171.7083,171.1468,171.5773,21294.0
2019-05-30 15:30:00,183.3,183.71,183.09,183.43,66676.0,171.5492,171.9329,171.3527,171.6709,66676.0
2019-05-31 09:30:00,181.57,182.87,181.57,182.58,56952.0,169.9301,171.1468,169.9301,170.8754,56952.0
2019-05-31 10:00:00,182.65,183.05,182.53,182.92,29150.0,170.9409,171.3152,170.8286,171.1936,29150.0
2019-05-31 10:30:00,183.06,183.68,182.97,183.41,22790.0,171.3246,171.9048,171.2404,171.6522,22790.0
2019-05-31 11:00:00,183.44,184.37,183.41,184.37,31972.0,171.6802,172.5506,171.6522,172.5506,31972.0
2019-05-31 11:30:00,184.28,184.49,183.87,184.13,30022.0,172.4664,172.6629,172.0827,172.326,30022.0
2019-05-31 12:00:00,184.08,184.14,183.82,183.92,13142.0,172.2792,172.3354,172.0359,172.1295,13142.0
2019-05-31 12:30:00,183.87,183.91,183.65,183.82,16479.0,172.0827,172.1201,171.8768,172.0359,16479.0
2019-05-31 13:00:00,183.81,184.19,183.72,184.19,12970.0,172.0265,172.3821,171.9423,172.3821,12970.0
2019-05-31 13:30:00,184.2,184.45,184.17,184.31,14208.0,172.3915,172.6255,172.3634,172.4945,14208.0
2019-05-31 14:00:00,184.28,184.34,183.74,183.76,22706.0,172.4664,172.5225,171.961,171.9797,22706.0
2019-05-31 14:30:00,183.76,184.53,183.67,184.39,26284.0,171.9797,172.7004,171.8955,172.5693,26284.0
2019-05-31 15:00:00,184.32,184.35,183.74,183.95,27551.0,172.5038,172.5319,171.961,172.1575,27551.0
2019-05-31 15:30:00,183.93,184.22,183.75,184.09,117277.0,172.1388,172.4102,171.9704,172.2886,117277.0
2019-06-03 09:30:00,184.15,184.99,184.04,184.64,54836.0,172.3447,173.1309,172.2418,172.8033,54836.0
2019-06-03 10:00:00,184.47,185.58,184.24,185.5,45640.0,172.6442,173.683,172.4289,173.6082,45640.0
2019-06-03 10:30:00,185.55,185.76,185.2,185.48,37464.0,173.655,173.8515,173.3274,173.5894,37464.0
2019-06-03 11:00:00,185.5,185.64,184.77,184.97,83781.0,173.6082,173.7392,172.925,173.1121,83781.0
2019-06-03 11:30:00,184.98,185.04,184.62,184.62,66636.0,173.1215,173.1777,172.7846,172.7846,66636.0
2019-06-03 12:00:00,184.62,184.75,184.0,184.01,73570.0,172.7846,172.9062,172.2043,172.2137,73570.0
2019-06-03 12:30:00,184.01,184.21,183.73,183.73,45859.0,172.2137,172.4009,171.9516,171.9516,45859.0
2019-06-03 13:00:00,183.74,184.45,183.41,183.88,85690.0,171.961,172.6255,171.6522,172.092,85690.0
2019-06-03 13:30:00,183.85,184.61,183.42,184.37,80786.0,172.0639,172.7752,171.6615,172.5506,80786.0
2019-06-03 14:00:00,184.4,184.74,184.33,184.65,54635.0,172.5787,172.8969,172.5132,172.8127,54635.0
2019-06-03 14:30:00,184.75,184.76,184.04,184.12,58834.0,172.9062,172.9156,172.2418,172.3166,58834.0
2019-06-03 15:00:00,184.13,184.53,183.82,184.05,126049.0,172.326,172.7004,172.0359,172.2511,126049.0
2019-06-03 15:30:00,183.97,185.57,183.75,185.36,338133.0,172.1763,173.6737,171.9704,173.4771,338133.0
2019-06-04 09:30:00,187.41,188.0,185.69,186.09,102189.0,175.3957,175.9479,173.786,174.1603,102189.0
2019-06-04 10:00:00,186.18,187.93,185.83,187.63,58528.0,174.2446,175.8824,173.917,175.6016,58528.0
2019-06-04 10:30:00,187.75,187.94,187.13,187.5,64108.0,175.7139,175.8917,175.1337,175.48,64108.0
2019-06-04 11:00:00,187.43,188.0,187.4,187.93,40591.0,175.4144,175.9479,175.3864,175.8824,40591.0
2019-06-04 11:30:00,188.0,188.72,187.91,188.47,46805.0,175.9479,176.6217,175.8637,176.3878,46805.0
2019-06-04 12:00:00,188.52,188.57,188.14,188.39,27688.0,176.4346,176.4814,176.0789,176.3129,27688.0
2019-06-04 12:30:00,188.45,188.94,188.17,188.78,33642.0,176.3691,176.8276,176.107,176.6779,33642.0
2019-06-04 13:00:00,188.76,188.99,188.57,188.7,31501.0,176.6592,176.8744,176.4814,176.603,31501.0
2019-06-04 13:30:00,188.67,188.85,188.34,188.49,38646.0,176.5749,176.7434,176.2661,176.4065,38646.0
2019-06-04 14:00:00,188.5,189.28,188.32,189.24,77391.0,176.4158,177.1458,176.2474,177.1084,77391.0
2019-06-04 14:30:00,189.26,189.33,188.51,188.6,75708.0,177.1271,177.1926,176.4252,176.5094,75708.0
2019-06-04 15:00:00,188.64,189.79,188.61,189.77,92215.0,176.5469,177.6231,176.5188,177.6044,92215.0
2019-06-04 15:30:00,189.79,190.37,189.45,190.25,229715.0,177.6231,178.166,177.3049,178.0537,229715.0
2019-06-05 09:30:00,190.26,191.5,188.72,189.81,125473.0,178.063,179.2235,176.6217,177.6419,125473.0
2019-06-05 10:00:00,189.93,190.31,189.64,190.08,33432.0,177.7542,178.1098,177.4828,177.8946,33432.0
2019-06-05 10:30:00,190.09,190.43,189.83,189.96,56963.0,177.9039,178.2221,177.6606,177.7823,56963.0
2019-06-05 11:00:00,189.94,190.38,189.51,190.09,34578.0,177.7635,178.1753,177.3611,177.9039,34578.0
2019-06-05 11:30:00,190.13,190.76,190.06,190.76,27980.0,177.9414,178.531,177.8758,178.531,27980.0
2019-06-05 12:00:00,190.78,191.19,190.54,191.12,23781.0,178.5497,178.9334,178.3251,178.8679,23781.0
2019-06-05 12:30:00,191.08,191.08,190.7,191.0,33787.0,178.8305,178.8305,178.4748,178.7556,33787.0
2019-06-05 13:00:00,191.03,191.21,190.74,190.91,24834.0,178.7837,178.9521,178.5122,178.6713,24834.0
2019-06-05 13:30:00,190.93,190.97,190.37,190.49,29539.0,178.6901,178.7275,178.166,178.2783,29539.0
2019-06-05 14:00:00,190.61,190.92,190.39,190.91,49303.0,178.3906,178.6807,178.1847,178.6713,49303.0
2019-06-05 14:30:00,190.92,190.94,190.75,190.9,43563.0,178.6807,178.6994,178.5216,178.662,43563.0
2019-06-05 15:00:00,190.9,191.96,190.89,191.94,69903.0,178.662,179.654,178.6526,179.6353,69903.0
2019-06-05 15:30:00,191.92,193.1,191.66,193.0,245810.0,179.6166,180.721,179.3733,180.6274,245810.0
2019-06-06 09:30:00,194.05,194.47,192.68,194.14,67121.0,181.6101,182.0031,180.3279,181.6943,67121.0
2019-06-06 10:00:00,194.15,195.16,194.07,194.13,56495.0,181.7036,182.6489,181.6288,181.6849,56495.0
2019-06-06 10:30:00,194.12,195.04,194.0,194.75,42154.0,181.6756,182.5366,181.5633,182.2652,42154.0
2019-06-06 11:00:00,194.77,195.38,194.45,195.38,40737.0,182.2839,182.8548,181.9844,182.8548,40737.0
2019-06-06 11:30:00,195.35,195.58,194.9,195.14,44079.0,182.8267,183.042,182.4056,182.6302,44079.0
2019-06-06 12:00:00,195.16,195.33,194.97,195.02,23504.0,182.6489,182.808,182.4711,182.5179,23504.0
2019-06-06 12:30:00,194.98,195.3,194.82,195.14,31168.0,182.4804,182.7799,182.3307,182.6302,31168.0
2019-06-06 13:00:00,195.21,195.42,195.1,195.39,24477.0,182.6957,182.8922,182.5927,182.8642,24477.0
2019-06-06 13:30:00,195.39,195.47,195.05,195.31,20687.0,182.8642,182.939,182.5459,182.7893,20687.0
2019-06-06 14:00:00,195.3,196.0,195.27,195.94,98548.0,182.7799,183.435,182.7518,183.3789,98548.0
2019-06-06 14:30:00,195.92,196.44,195.85,196.03,46456.0,183.3602,183.8468,183.2947,183.4631,46456.0
2019-06-06 15:00:00,196.04,196.92,196.04,196.89,72019.0,183.4725,184.2961,183.4725,184.268,72019.0
2019-06-06 15:30:00,196.91,197.16,196.39,196.71,197457.0,184.2867,184.5207,183.8,184.0995,197457.0
2019-06-07 09:30:00,197.14,199.5,197.0,199.5,95154.0,184.502,186.7107,184.3709,186.7107,95154.0
2019-06-07 10:00:00,199.39,199.99,199.03,199.89,46192.0,186.6077,187.1693,186.2708,187.0757,46192.0
2019-06-07 10:30:00,199.84,200.08,199.02,199.59,57949.0,187.0289,187.2535,186.2614,186.7949,57949.0
2019-06-07 11:00:00,199.59,199.59,198.76,199.06,51426.0,186.7949,186.7949,186.0181,186.2989,51426.0
2019-06-07 11:30:00,199.13,199.46,199.01,199.23,29945.0,186.3644,186.6732,186.2521,186.458,29945.0
2019-06-07 12:00:00,199.3,199.87,199.17,199.78,44562.0,186.5235,187.057,186.4018,186.9727,44562.0
2019-06-07 12:30:00,199.78,200.13,199.6,200.13,49355.0,186.9727,187.3003,186.8043,187.3003,49355.0
2019-06-07 13:00:00,200.13,200.15,199.39,199.4,41392.0,187.3003,187.319,186.6077,186.6171,41392.0
2019-06-07 13:30:00,199.4,199.54,198.9,199.04,46145.0,186.6171,186.7481,186.1491,186.2802,46145.0
2019-06-07 14:00:00,199.02,199.04,198.56,198.67,35419.0,186.2614,186.2802,185.8309,185.9339,35419.0
2019-06-07 14:30:00,198.68,198.92,198.32,198.47,38603.0,185.9432,186.1679,185.6063,185.7467,38603.0
2019-06-07 15:00:00,198.49,199.17,198.49,198.98,59589.0,185.7654,186.4018,185.7654,186.224,59589.0
2019-06-07 15:30:00,198.98,199.48,198.71,198.77,129975.0,186.224,186.692,185.9713,186.0275,129975.0
2019-06-10 09:30:00,200.19,200.44,198.46,199.42,74566.0,187.3564,187.5904,185.7373,186.6358,74566.0
2019-06-10 10:00:00,199.44,199.64,198.54,198.66,52585.0,186.6545,186.8417,185.8122,185.9245,52585.0
2019-06-10 10:30:00,198.66,199.15,198.26,198.28,46255.0,185.9245,186.3831,185.5502,185.5689,46255.0
2019-06-10 11:00:00,198.31,199.1,198.2,199.02,34399.0,185.597,186.3363,185.494,186.2614,34399.0
2019-06-10 11:30:00,199.04,199.56,199.04,199.44,33338.0,186.2802,186.7668,186.2802,186.6545,33338.0
2019-06-10 12:00:00,199.41,199.47,198.8,198.93,22625.0,186.6264,186.6826,186.0555,186.1772,22625.0
2019-06-10 12:30:00,198.95,198.96,198.6,198.72,25507.0,186.1959,186.2053,185.8684,185.9807,25507.0
2019-06-10 13:00:00,198.78,199.22,198.78,199.06,20884.0,186.0368,186.4486,186.0368,186.2989,20884.0
2019-06-10 13:30:00,199.06,199.42,199.02,199.31,25424.0,186.2989,186.6358,186.2614,186.5329,25424.0
2019-06-10 14:00:00,199.31,199.75,199.13,199.67,37846.0,186.5329,186.9446,186.3644,186.8698,37846.0
2019-06-10 14:30:00,199.65,200.13,199.63,200.0,53319.0,186.8511,187.3003,186.8323,187.1786,53319.0
2019-06-10 15:00:00,200.0,200.2,199.88,199.89,39843.0,187.1786,187.3658,187.0663,187.0757,39843.0
2019-06-10 15:30:00,199.91,200.04,199.51,199.63,88782.0,187.0944,187.2161,186.72,186.8323,88782.0
2019-06-11 09:30:00,200.56,200.93,199.72,199.79,187582.0,187.7027,188.049,186.9166,186.9821,187582.0
2019-06-11 10:00:00,199.86,200.06,198.93,199.22,76665.0,187.0476,187.2348,186.1772,186.4486,76665.0
2019-06-11 10:30:00,199.23,199.33,198.5,198.5,116457.0,186.458,186.5516,185.7748,185.7748,116457.0
2019-06-11 11:00:00,198.5,198.73,198.07,198.29,41937.0,185.7748,185.99,185.3723,185.5782,41937.0
2019-06-11 11:30:00,198.26,198.31,197.76,198.09,30988.0,185.5502,185.597,185.0822,185.3911,30988.0
2019-06-11 12:00:00,198.01,198.01,197.15,197.21,45102.0,185.3162,185.3162,184.5113,184.5675,45102.0
2019-06-11 12:30:00,197.24,197.77,197.11,197.25,28334.0,184.5956,185.0916,184.4739,184.6049,28334.0
2019-06-11 13:00:00,197.24,197.76,197.24,197.52,17680.0,184.5956,185.0822,184.5956,184.8576,17680.0
2019-06-11 13:30:00,197.51,197.85,197.47,197.82,15951.0,184.8482,185.1664,184.8108,185.1384,15951.0
2019-06-11 14:00:00,197.85,198.09,197.72,197.75,39838.0,185.1664,185.3911,185.0448,185.0729,39838.0
2019-06-11 14:30:00,197.77,197.85,197.52,197.7,44389.0,185.0916,185.1664,184.8576,185.0261,44389.0
2019-06-11 15:00:00,197.7,197.73,197.48,197.55,58048.0,185.0261,185.0541,184.8202,184.8857,58048.0
2019-06-11 15:30:00,197.56,197.84,197.42,197.64,199439.0,184.895,185.1571,184.764,184.9699,199439.0
2019-06-12 09:30:00,198.26,198.68,197.37,198.53,64420.0,185.5502,185.9432,184.7172,185.8029,64420.0
2019-06-12 10:00:00,198.7,198.98,198.0,198.08,44332.0,185.962,186.224,185.3068,185.3817,44332.0
2019-06-12 10:30:00,198.08,198.44,197.97,198.08,31816.0,185.3817,185.7186,185.2788,185.3817,31816.0
2019-06-12 11:00:00,198.07,198.39,197.96,198.24,23542.0,185.3723,185.6718,185.2694,185.5314,23542.0
2019-06-12 11:30:00,198.26,198.7,198.2,198.35,21742.0,185.5502,185.962,185.494,185.6344,21742.0
2019-06-12 12:00:00,198.29,198.82,198.29,198.82,18112.0,185.5782,186.0743,185.5782,186.0743,18112.0
2019-06-12 12:30:00,198.79,199.07,198.78,198.98,14498.0,186.0462,186.3082,186.0368,186.224,14498.0
2019-06-12 13:00:00,199.05,199.68,199.02,199.68,24211.0,186.2895,186.8791,186.2614,186.8791,24211.0
2019-06-12 13:30:00,199.68,199.68,199.31,199.39,22469.0,186.8791,186.8791,186.5329,186.6077,22469.0
2019-06-12 14:00:00,199.39,199.42,198.93,198.95,24638.0,186.6077,186.6358,186.1772,186.1959,24638.0
2019-06-12 14:30:00,198.95,199.26,198.85,199.21,23911.0,186.1959,186.4861,186.1023,186.4393,23911.0
2019-06-12 15:00:00,199.18,199.3,199.1,199.26,29603.0,186.4112,186.5235,186.3363,186.4861,29603.0
2019-06-12 15:30:00,199.25,199.3,198.87,199.17,90192.0,186.4767,186.5235,186.1211,186.4018,90192.0
2019-06-13 09:30:00,199.66,200.77,199.39,199.52,54910.0,186.8604,187.8993,186.6077,186.7294,54910.0
2019-06-13 10:00:00,199.66,199.96,199.26,199.64,20732.0,186.8604,187.1412,186.4861,186.8417,20732.0
2019-06-13 10:30:00,199.65,199.79,199.25,199.27,20255.0,186.8511,186.9821,186.4767,186.4954,20255.0
2019-06-13 11:00:00,199.27,199.56,199.1,199.53,23227.0,186.4954,186.7668,186.3363,186.7387,23227.0
2019-06-13 11:30:00,199.56,199.61,199.22,199.42,14980.0,186.7668,186.8136,186.4486,186.6358,14980.0
2019-06-13 12:00:00,199.37,199.44,198.98,199.0,14349.0,186.589,186.6545,186.224,186.2427,14349.0
2019-06-13 12:30:00,199.03,199.29,198.97,199.13,24647.0,186.2708,186.5141,186.2146,186.3644,24647.0
2019-06-13 13:00:00,199.14,199.3,199.0,199.2,29174.0,186.3737,186.5235,186.2427,186.4299,29174.0
2019-06-13 13:30:00,199.17,199.23,198.9,198.91,18227.0,186.4018,186.458,186.1491,186.1585,18227.0
2019-06-13 14:00:00,198.92,198.97,198.67,198.81,30926.0,186.1679,186.2146,185.9339,186.0649,30926.0
2019-06-13 14:30:00,198.84,198.85,198.48,198.64,31776.0,186.093,186.1023,185.7561,185.9058,31776.0
2019-06-13 15:00:00,198.63,198.7,198.22,198.39,54527.0,185.8964,185.962,185.5127,185.6718,54527.0
2019-06-13 15:30:00,198.36,198.87,198.02,198.79,134393.0,185.6438,186.1211,185.3255,186.0462,134393.0
2019-06-14 09:30:00,198.71,199.01,197.7,198.22,36113.0,185.9713,186.2521,185.0261,185.5127,36113.0
2019-06-14 10:00:00,198.16,198.66,198.12,198.32,29864.0,185.4566,185.9245,185.4191,185.6063,29864.0
2019-06-14 10:30:00,198.3,198.66,197.99,198.66,36733.0,185.5876,185.9245,185.2975,185.9245,36733.0
2019-06-14 11:00:00,198.57,198.66,198.04,198.54,32572.0,185.8403,185.9245,185.3443,185.8122,32572.0
2019-06-14 11:30:00,198.53,198.71,198.29,198.35,39690.0,185.8029,185.9713,185.5782,185.6344,39690.0
2019-06-14 12:00:00,198.32,198.46,198.13,198.39,20666.0,185.6063,185.7373,185.4285,185.6718,20666.0
2019-06-14 12:30:00,198.39,198.47,198.28,198.35,15638.0,185.6718,185.7467,185.5689,185.6344,15638.0
2019-06-14 13:00:00,198.38,198.52,198.32,198.37,15477.0,185.6625,185.7935,185.6063,185.6531,15477.0
2019-06-14 13:30:00,198.37,198.47,198.16,198.17,16750.0,185.6531,185.7467,185.4566,185.4659,16750.0
2019-06-14 14:00:00,198.2,198.26,197.88,198.06,25241.0,185.494,185.5502,185.1945,185.363,25241.0
2019-06-14 14:30:00,198.04,198.64,198.02,198.55,28570.0,185.3443,185.9058,185.3255,185.8216,28570.0
2019-06-14 15:00:00,198.58,199.13,198.51,199.09,30083.0,185.8496,186.3644,185.7841,186.327,30083.0
2019-06-14 15:30:00,199.12,199.31,198.85,198.87,102160.0,186.355,186.5329,186.1023,186.1211,102160.0
2019-06-17 09:30:00,197.93,197.93,195.57,195.63,127782.0,185.6888,185.6888,183.4747,183.531,127782.0
2019-06-17 10:00:00,195.72,195.8,194.82,195.03,65043.0,183.6154,183.6905,182.7711,182.9681,65043.0
2019-06-17 10:30:00,195.03,195.65,194.87,195.0,87737.0,182.9681,183.5498,182.818,182.94,87737.0
2019-06-17 11:00:00,195.06,195.06,193.7,193.91,76477.0,182.9963,182.9963,181.7204,181.9174,76477.0
2019-06-17 11:30:00,193.91,194.0,192.21,192.25,102808.0,181.9174,182.0018,180.3225,180.36,102808.0
2019-06-17 12:00:00,192.3,192.46,191.43,191.52,90885.0,180.407,180.5571,179.5908,179.6752,90885.0
2019-06-17 12:30:00,191.49,191.52,190.72,190.75,131001.0,179.6471,179.6752,178.9247,178.9528,131001.0
2019-06-17 13:00:00,190.71,191.17,189.86,189.95,173508.0,178.9153,179.3468,178.1179,178.2023,173508.0
2019-06-17 13:30:00,189.97,190.45,189.79,190.18,106792.0,178.2211,178.6714,178.0522,178.4181,106792.0
2019-06-17 14:00:00,190.19,190.69,189.8,190.38,128333.0,178.4275,178.8965,178.0616,178.6057,128333.0
2019-06-17 14:30:00,190.41,190.51,189.46,189.75,139729.0,178.6338,178.7277,177.7426,178.0147,139729.0
2019-06-17 15:00:00,189.7,190.05,189.63,189.9,76911.0,177.9678,178.2961,177.9021,178.1554,76911.0
2019-06-17 15:30:00,189.88,190.57,189.74,190.4,248552.0,178.1366,178.784,178.0053,178.6245,248552.0
2019-06-18 09:30:00,190.13,191.74,189.87,190.62,122245.0,178.3712,179.8816,178.1272,178.8309,122245.0
2019-06-18 10:00:00,190.56,191.01,190.31,190.46,92184.0,178.7746,179.1967,178.54,178.6808,92184.0
2019-06-18 10:30:00,190.49,191.91,190.41,191.67,56483.0,178.7089,180.0411,178.6338,179.8159,56483.0
2019-06-18 11:00:00,191.69,192.28,191.26,192.05,108303.0,179.8347,180.3882,179.4313,180.1724,108303.0
2019-06-18 11:30:00,192.1,192.19,190.82,190.87,88396.0,180.2193,180.3038,179.0185,179.0654,88396.0
2019-06-18 12:00:00,190.92,191.14,190.32,190.5,84390.0,179.1123,179.3187,178.5494,178.7183,84390.0
2019-06-18 12:30:00,190.56,190.59,190.1,190.36,63546.0,178.7746,178.8027,178.343,178.5869,63546.0
2019-06-18 13:00:00,190.29,190.34,189.22,189.48,76866.0,178.5213,178.5682,177.5174,177.7614,76866.0
2019-06-18 13:30:00,189.53,189.61,189.11,189.27,46532.0,177.8083,177.8833,177.4142,177.5644,46532.0
2019-06-18 14:00:00,189.28,189.7,189.19,189.49,96443.0,177.5737,177.9678,177.4893,177.7707,96443.0
2019-06-18 14:30:00,189.49,189.55,188.36,188.67,130294.0,177.7707,177.827,176.7106,177.0015,130294.0
2019-06-18 15:00:00,188.65,188.76,187.91,188.22,206940.0,176.9827,177.0859,176.2885,176.5793,206940.0
2019-06-18 15:30:00,188.22,189.07,188.08,189.03,232096.0,176.5793,177.3767,176.4479,177.3392,232096.0
2019-06-19 09:30:00,188.98,189.33,188.0,188.01,74414.0,177.2923,177.6206,176.3729,176.3823,74414.0
2019-06-19 10:00:00,187.92,188.07,187.3,187.32,78090.0,176.2978,176.4386,175.7162,175.735,78090.0
2019-06-19 10:30:00,187.38,187.38,186.44,186.79,98567.0,175.7912,175.7912,174.9094,175.2377,98567.0
2019-06-19 11:00:00,186.79,187.3,186.57,187.08,82381.0,175.2377,175.7162,175.0313,175.5098,82381.0
2019-06-19 11:30:00,187.11,187.51,187.11,187.44,44965.0,175.5379,175.9132,175.5379,175.8475,44965.0
2019-06-19 12:00:00,187.4,187.76,187.14,187.73,37540.0,175.81,176.1477,175.5661,176.1196,37540.0
2019-06-19 12:30:00,187.73,187.75,187.34,187.43,38988.0,176.1196,176.1384,175.7537,175.8381,38988.0
2019-06-19 13:00:00,187.45,188.29,187.42,188.18,38692.0,175.8569,176.645,175.8288,176.5418,38692.0
2019-06-19 13:30:00,188.17,188.44,187.85,188.23,62031.0,176.5324,176.7857,176.2322,176.5887,62031.0
2019-06-19 14:00:00,188.25,188.74,187.83,188.21,94220.0,176.6074,177.0671,176.2134,176.5699,94220.0
2019-06-19 14:30:00,188.21,188.39,187.88,188.33,49905.0,176.5699,176.7388,176.2603,176.6825,49905.0
2019-06-19 15:00:00,188.38,188.54,188.16,188.3,89200.0,176.7294,176.8795,176.523,176.6543,89200.0
2019-06-19 15:30:00,188.31,188.84,188.15,188.56,205300.0,176.6637,177.1609,176.5136,176.8983,205300.0
2019-06-20 09:30:00,190.31,190.99,190.09,190.83,110131.0,178.54,179.178,178.3336,179.0279,110131.0
2019-06-20 10:00:00,190.86,190.9,189.62,189.74,80857.0,179.056,179.0935,177.8927,178.0053,80857.0
2019-06-20 10:30:00,189.74,190.47,189.65,190.44,67699.0,178.0053,178.6901,177.9208,178.662,67699.0
2019-06-20 11:00:00,190.42,191.5,190.41,190.78,43586.0,178.6432,179.6564,178.6338,178.981,43586.0
2019-06-20 11:30:00,190.7,191.68,190.65,191.18,47568.0,178.9059,179.8253,178.859,179.3562,47568.0
2019-06-20 12:00:00,191.19,191.25,190.36,190.84,25065.0,179.3656,179.4219,178.5869,179.0373,25065.0
2019-06-20 12:30:00,190.85,191.3,190.66,191.29,14356.0,179.0466,179.4688,178.8684,179.4594,14356.0
2019-06-20 13:00:00,191.26,191.65,191.19,191.46,27282.0,179.4313,179.7972,179.3656,179.6189,27282.0
2019-06-20 13:30:00,191.52,191.68,190.91,190.94,38704.0,179.6752,179.8253,179.1029,179.1311,38704.0
2019-06-20 14:00:00,190.93,191.3,190.89,191.01,30515.0,179.1217,179.4688,179.0842,179.1967,30515.0
2019-06-20 14:30:00,190.97,192.04,190.94,191.99,55401.0,179.1592,180.163,179.1311,180.1161,55401.0
2019-06-20 15:00:00,191.99,192.3,191.81,192.24,52655.0,180.1161,180.407,179.9473,180.3507,52655.0
2019-06-20 15:30:00,192.24,192.66,191.81,192.37,118908.0,180.3507,180.7447,179.9473,180.4726,118908.0
2019-06-21 09:30:00,192.26,192.45,191.44,191.52,339168.0,180.3694,180.5477,179.6001,179.6752,339168.0
2019-06-21 10:00:00,191.51,191.56,190.69,190.9,32752.0,179.6658,179.7127,178.8965,179.0935,32752.0
2019-06-21 10:30:00,190.9,190.92,190.32,190.5,65038.0,179.0935,179.1123,178.5494,178.7183,65038.0
2019-06-21 11:00:00,190.47,191.3,190.47,190.66,52629.0,178.6901,179.4688,178.6901,178.8684,52629.0
2019-06-21 11:30:00,190.64,190.82,190.36,190.46,41699.0,178.8496,179.0185,178.5869,178.6808,41699.0
2019-06-21 12:00:00,190.45,190.66,190.07,190.22,23969.0,178.6714,178.8684,178.3149,178.4556,23969.0
2019-06-21 12:30:00,190.23,190.31,189.91,190.04,36653.0,178.465,178.54,178.1648,178.2867,36653.0
2019-06-21 13:00:00,189.97,190.06,189.78,189.84,28776.0,178.2211,178.3055,178.0428,178.0991,28776.0
2019-06-21 13:30:00,189.85,189.89,189.46,189.6,31155.0,178.1085,178.146,177.7426,177.8739,31155.0
2019-06-21 14:00:00,189.64,190.13,189.63,190.1,30492.0,177.9115,178.3712,177.9021,178.343,30492.0
2019-06-21 14:30:00,190.11,190.36,190.03,190.32,27416.0,178.3524,178.5869,178.2773,178.5494,27416.0
2019-06-21 15:00:00,190.3,190.57,190.2,190.25,46359.0,178.5306,178.784,178.4368,178.4837,46359.0
2019-06-21 15:30:00,190.26,190.61,189.32,189.63,223078.0,178.4931,178.8215,177.6113,177.9021,223078.0
2019-06-24 09:30:00,190.26,191.27,189.6,190.69,52843.0,178.4931,179.4407,177.8739,178.8965,52843.0
2019-06-24 10:00:00,190.69,191.32,190.64,191.32,25513.0,178.8965,179.4876,178.8496,179.4876,25513.0
2019-06-24 10:30:00,191.27,191.41,191.02,191.24,22855.0,179.4407,179.572,179.2061,179.4125,22855.0
2019-06-24 11:00:00,191.18,191.79,191.18,191.59,48834.0,179.3562,179.9285,179.3562,179.7409,48834.0
2019-06-24 11:30:00,191.56,191.57,191.13,191.21,30617.0,179.7127,179.7221,179.3093,179.3844,30617.0
2019-06-24 12:00:00,191.2,191.4,191.02,191.16,25743.0,179.375,179.5626,179.2061,179.3375,25743.0
2019-06-24 12:30:00,191.16,191.34,191.05,191.06,20365.0,179.3375,179.5063,179.2343,179.2436,20365.0
2019-06-24 13:00:00,191.09,191.33,191.03,191.25,23832.0,179.2718,179.4969,179.2155,179.4219,23832.0
2019-06-24 13:30:00,191.24,191.87,191.24,191.87,36570.0,179.4125,180.0035,179.4125,180.0035,36570.0
2019-06-24 14:00:00,191.86,191.92,191.68,191.92,50690.0,179.9942,180.0505,179.8253,180.0505,50690.0
2019-06-24 14:30:00,191.91,192.11,191.81,192.0,43561.0,180.0411,180.2287,179.9473,180.1255,43561.0
2019-06-24 15:00:00,192.02,192.39,191.91,192.06,47519.0,180.1443,180.4914,180.0411,180.1818,47519.0
2019-06-24 15:30:00,192.06,192.07,191.42,191.67,109796.0,180.1818,180.1912,179.5814,179.8159,109796.0
2019-06-25 09:30:00,191.99,192.0,190.6,190.63,55181.0,180.1161,180.1255,178.8121,178.8402,55181.0
2019-06-25 10:00:00,190.63,190.93,190.34,190.85,24744.0,178.8402,179.1217,178.5682,179.0466,24744.0
2019-06-25 10:30:00,190.82,191.62,190.73,191.6,32096.0,179.0185,179.769,178.9341,179.7502,32096.0
2019-06-25 11:00:00,191.6,191.86,191.21,191.77,35468.0,179.7502,179.9942,179.3844,179.9097,35468.0
2019-06-25 11:30:00,191.79,192.13,191.75,192.11,25943.0,179.9285,180.2475,179.891,180.2287,25943.0
2019-06-25 12:00:00,192.09,192.21,191.83,191.96,18790.0,180.2099,180.3225,179.966,180.088,18790.0
2019-06-25 12:30:00,192.04,192.04,191.45,191.94,14027.0,180.163,180.163,179.6095,180.0692,14027.0
2019-06-25 13:00:00,191.88,192.13,191.59,192.01,17768.0,180.0129,180.2475,179.7409,180.1349,17768.0
2019-06-25 13:30:00,192.05,192.25,191.98,192.05,17210.0,180.1724,180.36,180.1067,180.1724,17210.0
2019-06-25 14:00:00,192.06,192.49,191.82,192.38,33460.0,180.1818,180.5852,179.9566,180.482,33460.0
2019-06-25 14:30:00,192.39,192.46,192.0,192.43,23468.0,180.4914,180.5571,180.1255,180.5289,23468.0
2019-06-25 15:00:00,192.4,192.51,191.97,192.36,40193.0,180.5008,180.604,180.0974,180.4632,40193.0
2019-06-25 15:30:00,192.35,192.36,191.63,191.63,113187.0,180.4539,180.4632,179.7784,179.7784,113187.0
2019-06-26 09:30:00,192.07,192.22,190.15,190.64,42831.0,180.1912,180.3319,178.3899,178.8496,42831.0
2019-06-26 10:00:00,190.7,190.81,188.93,189.04,48132.0,178.9059,179.0091,177.2454,177.3486,48132.0
2019-06-26 10:30:00,189.01,189.35,188.52,189.35,41096.0,177.3204,177.6394,176.8607,177.6394,41096.0
2019-06-26 11:00:00,189.28,189.51,188.6,188.75,53327.0,177.5737,177.7895,176.9358,177.0765,53327.0
2019-06-26 11:30:00,188.77,189.55,188.75,189.53,37235.0,177.0953,177.827,177.0765,177.8083,37235.0
2019-06-26 12:00:00,189.54,189.69,189.32,189.53,25300.0,177.8177,177.9584,177.6113,177.8083,25300.0
2019-06-26 12:30:00,189.59,190.02,189.54,189.65,22622.0,177.8646,178.268,177.8177,177.9208,22622.0
2019-06-26 13:00:00,189.63,189.64,189.15,189.15,24277.0,177.9021,177.9115,177.4518,177.4518,24277.0
2019-06-26 13:30:00,189.13,189.38,189.1,189.17,19566.0,177.433,177.6675,177.4049,177.4705,19566.0
2019-06-26 14:00:00,189.19,189.38,188.92,188.97,26030.0,177.4893,177.6675,177.236,177.2829,26030.0
2019-06-26 14:30:00,188.98,189.02,188.38,188.59,42393.0,177.2923,177.3298,176.7294,176.9264,42393.0
2019-06-26 15:00:00,188.61,188.85,188.23,188.44,65152.0,176.9452,177.1703,176.5887,176.7857,65152.0
2019-06-26 15:30:00,188.38,188.75,188.12,188.25,144833.0,176.7294,177.0765,176.4855,176.6074,144833.0
2019-06-27 09:30:00,189.53,191.45,189.14,191.21,87791.0,177.8083,179.6095,177.4424,179.3844,87791.0
2019-06-27 10:00:00,191.15,191.54,190.75,191.49,69734.0,179.3281,179.694,178.9528,179.6471,69734.0
2019-06-27 10:30:00,191.5,191.82,191.14,191.69,72751.0,179.6564,179.9566,179.3187,179.8347,72751.0
2019-06-27 11:00:00,191.65,191.86,191.25,191.53,74723.0,179.7972,179.9942,179.4219,179.6846,74723.0
2019-06-27 11:30:00,191.52,192.11,191.5,192.07,36065.0,179.6752,180.2287,179.6564,180.1912,36065.0
2019-06-27 12:00:00,192.03,192.16,191.75,191.87,27338.0,180.1537,180.2756,179.891,180.0035,27338.0
2019-06-27 12:30:00,191.85,192.34,191.83,192.05,46422.0,179.9848,180.4445,179.966,180.1724,46422.0
2019-06-27 13:00:00,192.01,192.08,191.52,191.95,33852.0,180.1349,180.2006,179.6752,180.0786,33852.0
2019-06-27 13:30:00,191.98,192.26,191.91,192.04,39548.0,180.1067,180.3694,180.0411,180.163,39548.0
2019-06-27 14:00:00,192.03,192.67,191.99,192.5,129174.0,180.1537,180.7541,180.1161,180.5946,129174.0
2019-06-27 14:30:00,192.52,192.67,192.02,192.02,29976.0,180.6133,180.7541,180.1443,180.1443,29976.0
2019-06-27 15:00:00,192.08,192.34,191.93,192.19,37666.0,180.2006,180.4445,180.0598,180.3038,37666.0
2019-06-27 15:30:00,192.15,192.73,192.0,192.2,256439.0,180.2662,180.8104,180.1255,180.3131,256439.0
2019-06-28 09:30:00,192.74,192.95,192.18,192.57,81389.0,180.8197,181.0168,180.2944,180.6603,81389.0
2019-06-28 10:00:00,192.6,192.84,192.5,192.8,72942.0,180.6884,180.9136,180.5946,180.876,72942.0
2019-06-28 10:30:00,192.85,193.29,192.8,193.1,50775.0,180.9229,181.3357,180.876,181.1575,50775.0
2019-06-28 11:00:00,193.12,193.56,193.05,193.4,653360.0,181.1762,181.589,181.1106,181.4389,653360.0
2019-06-28 11:30:00,193.4,193.6,193.4,193.51,46969.0,181.4389,181.6266,181.4389,181.5421,46969.0
2019-06-28 12:00:00,193.52,194.1,193.49,194.06,215457.0,181.5515,182.0956,181.5234,182.0581,215457.0
2019-06-28 12:30:00,194.09,194.37,194.03,194.18,111122.0,182.0863,182.3489,182.03,182.1707,111122.0
2019-06-28 13:00:00,194.18,194.34,194.05,194.28,59414.0,182.1707,182.3208,182.0487,182.2645,59414.0
2019-06-28 13:30:00,194.27,194.53,194.24,194.4,120032.0,182.2551,182.499,182.227,182.3771,120032.0
2019-06-28 14:00:00,194.41,194.75,194.35,194.62,58997.0,182.3865,182.7054,182.3302,182.5835,58997.0
2019-06-28 14:30:00,194.63,195.12,194.63,195.01,116905.0,182.5929,183.0525,182.5929,182.9494,116905.0
2019-06-28 15:00:00,195.0,195.18,194.85,195.08,287905.0,182.94,183.1088,182.7992,183.015,287905.0
2019-06-28 15:30:00,195.06,197.39,195.0,197.02,1169236.0,182.9963,185.1822,182.94,184.835,1169236.0
2019-07-01 09:30:00,198.01,198.34,193.56,193.71,122432.0,185.7638,186.0734,181.589,181.7298,122432.0
2019-07-01 10:00:00,193.97,194.11,193.08,193.08,103976.0,181.9737,182.105,181.1387,181.1387,103976.0
2019-07-01 10:30:00,193.19,194.17,193.13,193.41,74986.0,181.2419,182.1613,181.1856,181.4483,74986.0
2019-07-01 11:00:00,193.43,193.92,193.21,193.92,48578.0,181.4671,181.9268,181.2607,181.9268,48578.0
2019-07-01 11:30:00,193.95,194.05,193.3,193.46,55902.0,181.9549,182.0487,181.3451,181.4952,55902.0
2019-07-01 12:00:00,193.5,193.72,193.34,193.67,41007.0,181.5327,181.7391,181.3826,181.6922,41007.0
2019-07-01 12:30:00,193.68,193.87,193.64,193.77,35785.0,181.7016,181.8799,181.6641,181.786,35785.0
2019-07-01 13:00:00,193.78,194.62,193.75,194.6,69208.0,181.7954,182.5835,181.7673,182.5647,69208.0
2019-07-01 13:30:00,194.59,195.05,194.47,194.97,39544.0,182.5553,182.9869,182.4427,182.9118,39544.0
2019-07-01 14:00:00,195.0,195.09,194.63,194.63,43676.0,182.94,183.0244,182.5929,182.5929,43676.0
2019-07-01 14:30:00,194.59,194.89,194.42,194.7,44964.0,182.5553,182.8368,182.3958,182.6585,44964.0
2019-07-01 15:00:00,194.72,195.58,194.7,195.35,57477.0,182.6773,183.4841,182.6585,183.2683,57477.0
2019-07-01 15:30:00,195.35,195.95,195.07,195.8,175355.0,183.2683,183.8312,183.0056,183.6905,175355.0
2019-07-02 09:30:00,195.96,196.45,195.3,195.64,54832.0,183.8406,184.3003,183.2214,183.5404,54832.0
2019-07-02 10:00:00,195.71,196.5,195.7,196.5,41666.0,183.6061,184.3472,183.5967,184.3472,41666.0
2019-07-02 10:30:00,196.53,197.38,196.52,197.03,62382.0,184.3753,185.1728,184.366,184.8444,62382.0
2019-07-02 11:00:00,197.03,197.31,196.86,197.01,28784.0,184.8444,185.1071,184.6849,184.8257,28784.0
2019-07-02 11:30:00,196.98,197.46,196.94,197.2,27345.0,184.7975,185.2478,184.76,185.0039,27345.0
2019-07-02 12:00:00,197.2,197.22,196.49,196.49,24395.0,185.0039,185.0227,184.3378,184.3378,24395.0
2019-07-02 12:30:00,196.49,196.73,196.42,196.53,17741.0,184.3378,184.563,184.2721,184.3753,17741.0
2019-07-02 13:00:00,196.51,196.79,196.35,196.7,20114.0,184.3566,184.6193,184.2065,184.5348,20114.0
2019-07-02 13:30:00,196.72,197.0,196.7,196.92,43256.0,184.5536,184.8163,184.5348,184.7412,43256.0
2019-07-02 14:00:00,196.92,197.34,196.86,197.27,48831.0,184.7412,185.1353,184.6849,185.0696,48831.0
2019-07-02 14:30:00,197.3,197.44,196.94,197.07,27018.0,185.0977,185.2291,184.76,184.8819,27018.0
2019-07-02 15:00:00,197.1,197.33,196.99,197.12,36690.0,184.9101,185.1259,184.8069,184.9289,36690.0
2019-07-02 15:30:00,197.11,198.04,197.1,198.01,172429.0,184.9195,185.792,184.9101,185.7638,172429.0
2019-07-03 09:30:00,198.29,198.55,197.87,198.48,53305.0,186.0265,186.2704,185.6325,186.2047,53305.0
2019-07-03 10:00:00,198.45,198.81,198.42,198.76,37926.0,186.1766,186.5143,186.1485,186.4674,37926.0
2019-07-03 10:30:00,198.79,198.98,198.13,198.18,45197.0,186.4956,186.6738,185.8764,185.9233,45197.0
2019-07-03 11:00:00,198.14,198.22,197.65,197.88,18430.0,185.8858,185.9608,185.4261,185.6419,18430.0
2019-07-03 11:30:00,197.87,198.92,197.84,198.76,41143.0,185.6325,186.6175,185.6043,186.4674,41143.0
2019-07-03 12:00:00,198.81,199.13,198.73,199.04,27460.0,186.5143,186.8145,186.4393,186.7301,27460.0
2019-07-03 12:30:00,199.08,199.81,199.06,199.72,59134.0,186.7676,187.4525,186.7489,187.3681,59134.0
2019-07-05 09:30:00,197.78,197.78,194.88,194.99,62340.0,185.548,185.548,182.8274,182.9306,62340.0
2019-07-05 10:00:00,194.99,195.3,194.2,195.04,73943.0,182.9306,183.2214,182.1894,182.9775,73943.0
2019-07-05 10:30:00,194.99,195.05,194.2,194.69,42553.0,182.9306,182.9869,182.1894,182.6491,42553.0
2019-07-05 11:00:00,194.73,195.38,194.64,195.31,54388.0,182.6867,183.2965,182.6022,183.2308,54388.0
2019-07-05 11:30:00,195.32,195.54,195.1,195.34,17463.0,183.2402,183.4466,183.0338,183.2589,17463.0
2019-07-05 12:00:00,195.45,196.15,195.39,196.15,13873.0,183.3621,184.0188,183.3059,184.0188,13873.0
2019-07-05 12:30:00,196.16,196.65,196.1,196.25,13146.0,184.0282,184.4879,183.9719,184.1127,13146.0
2019-07-05 13:00:00,196.22,196.64,196.01,196.6,17846.0,184.0845,184.4785,183.8875,184.441,17846.0
2019-07-05 13:30:00,196.65,196.84,196.49,196.84,17767.0,184.4879,184.6662,184.3378,184.6662,17767.0
2019-07-05 14:00:00,196.89,196.91,196.51,196.54,25841.0,184.7131,184.7318,184.3566,184.3847,25841.0
2019-07-05 14:30:00,196.55,197.22,196.54,197.1,58492.0,184.3941,185.0227,184.3847,184.9101,58492.0
2019-07-05 15:00:00,197.09,197.3,196.88,197.0,21738.0,184.9007,185.0977,184.7037,184.8163,21738.0
2019-07-05 15:30:00,197.12,197.17,196.4,197.07,99678.0,184.9289,184.9758,184.2534,184.8819,99678.0
2019-07-08 09:30:00,197.0,197.45,195.82,196.96,35384.0,184.8163,185.2384,183.7093,184.7788,35384.0
2019-07-08 10:00:00,196.87,197.74,196.63,197.56,25511.0,184.6943,185.5105,184.4692,185.3416,25511.0
2019-07-08 10:30:00,197.57,198.07,197.5,198.07,25869.0,185.351,185.8201,185.2854,185.8201,25869.0
2019-07-08 11:00:00,198.08,198.32,197.86,198.3,23358.0,185.8295,186.0546,185.6231,186.0359,23358.0
2019-07-08 11:30:00,198.34,198.83,197.97,198.56,21394.0,186.0734,186.5331,185.7263,186.2798,21394.0
2019-07-08 12:00:00,198.55,198.84,198.26,198.26,23311.0,186.2704,186.5425,185.9984,185.9984,23311.0
2019-07-08 12:30:00,198.36,198.59,198.17,198.5,21640.0,186.0922,186.3079,185.9139,186.2235,21640.0
2019-07-08 13:00:00,198.52,198.85,198.45,198.79,20929.0,186.2423,186.5519,186.1766,186.4956,20929.0
2019-07-08 13:30:00,198.75,198.91,198.45,198.72,26189.0,186.458,186.6082,186.1766,186.4299,26189.0
2019-07-08 14:00:00,198.69,198.69,198.04,198.32,28493.0,186.4018,186.4018,185.792,186.0546,28493.0
2019-07-08 14:30:00,198.27,198.54,197.45,197.52,74714.0,186.0077,186.261,185.2384,185.3041,74714.0
2019-07-08 15:00:00,197.56,197.67,197.28,197.57,105100.0,185.3416,185.4448,185.079,185.351,105100.0
2019-07-08 15:30:00,197.53,198.14,197.36,197.61,107419.0,185.3135,185.8858,185.154,185.3886,107419.0
2019-07-09 09:30:00,196.74,197.25,196.19,196.3,49417.0,184.5724,185.0508,184.0564,184.1596,49417.0
2019-07-09 10:00:00,196.34,196.89,195.12,195.79,84203.0,184.1971,184.7131,183.0525,183.6811,84203.0
2019-07-09 10:30:00,195.87,196.51,195.57,196.32,28946.0,183.7562,184.3566,183.4747,184.1783,28946.0
2019-07-09 11:00:00,196.3,196.87,196.26,196.5,29466.0,184.1596,184.6943,184.122,184.3472,29466.0
2019-07-09 11:30:00,196.52,196.66,196.34,196.59,18383.0,184.366,184.4973,184.1971,184.4316,18383.0
2019-07-09 12:00:00,196.56,196.64,196.27,196.49,14517.0,184.4035,184.4785,184.1314,184.3378,14517.0
2019-07-09 12:30:00,196.46,196.49,195.83,195.83,23843.0,184.3097,184.3378,183.7186,183.7186,23843.0
2019-07-09 13:00:00,195.85,196.13,195.67,196.09,15669.0,183.7374,184.0001,183.5685,183.9626,15669.0
2019-07-09 13:30:00,196.12,196.29,196.06,196.1,14288.0,183.9907,184.1502,183.9344,183.9719,14288.0
2019-07-09 14:00:00,196.12,196.33,196.06,196.24,15133.0,183.9907,184.1877,183.9344,184.1033,15133.0
2019-07-09 14:30:00,196.26,196.27,195.73,195.86,18499.0,184.122,184.1314,183.6248,183.7468,18499.0
2019-07-09 15:00:00,195.84,195.85,195.47,195.61,34017.0,183.728,183.7374,183.3809,183.5122,34017.0
2019-07-09 15:30:00,195.62,196.07,195.52,195.9,101198.0,183.5216,183.9438,183.4278,183.7843,101198.0
2019-07-10 09:30:00,197.44,198.15,196.62,197.56,175348.0,185.2291,185.8952,184.4598,185.3416,175348.0
2019-07-10 10:00:00,197.64,198.55,197.5,198.5,81062.0,185.4167,186.2704,185.2854,186.2235,81062.0
2019-07-10 10:30:00,198.5,199.13,198.37,199.0,47834.0,186.2235,186.8145,186.1015,186.6926,47834.0
2019-07-10 11:00:00,198.96,199.19,198.62,199.19,202595.0,186.6551,186.8708,186.3361,186.8708,202595.0
2019-07-10 11:30:00,199.11,199.22,198.85,199.06,41687.0,186.7958,186.899,186.5519,186.7489,41687.0
2019-07-10 12:00:00,199.06,199.14,198.69,198.85,105061.0,186.7489,186.8239,186.4018,186.5519,105061.0
2019-07-10 12:30:00,198.84,199.1,198.84,199.0,46752.0,186.5425,186.7864,186.5425,186.6926,46752.0
2019-07-10 13:00:00,199.03,199.04,197.98,198.04,43377.0,186.7207,186.7301,185.7357,185.792,43377.0
2019-07-10 13:30:00,198.07,198.27,197.99,198.18,14413.0,185.8201,186.0077,185.7451,185.9233,14413.0
2019-07-10 14:00:00,198.17,198.33,197.6,197.66,56128.0,185.9139,186.064,185.3792,185.4355,56128.0
2019-07-10 14:30:00,197.62,198.15,197.62,198.0,26437.0,185.3979,185.8952,185.3979,185.7544,26437.0
2019-07-10 15:00:00,198.01,198.06,197.48,197.62,62183.0,185.7638,185.8107,185.2666,185.3979,62183.0
2019-07-10 15:30:00,197.55,198.19,197.38,198.04,135688.0,185.3323,185.9327,185.1728,185.792,135688.0
2019-07-11 09:30:00,198.12,198.47,196.78,196.98,181654.0,185.867,186.1954,184.6099,184.7975,181654.0
2019-07-11 10:00:00,197.09,197.83,196.9,197.67,49616.0,184.9007,185.5949,184.7225,185.4448,49616.0
2019-07-11 10:30:00,197.67,198.29,197.61,198.27,51662.0,185.4448,186.0265,185.3886,186.0077,51662.0
2019-07-11 11:00:00,198.26,198.68,198.18,198.68,24895.0,185.9984,186.3924,185.9233,186.3924,24895.0
2019-07-11 11:30:00,198.61,199.09,198.54,199.03,85140.0,186.3267,186.777,186.261,186.7207,85140.0
2019-07-11 12:00:00,199.04,199.11,197.96,198.02,44087.0,186.7301,186.7958,185.7169,185.7732,44087.0
2019-07-11 12:30:00,197.95,198.04,197.66,197.87,13620.0,185.7075,185.792,185.4355,185.6325,13620.0
2019-07-11 13:00:00,197.87,197.99,197.26,197.26,33204.0,185.6325,185.7451,185.0602,185.0602,33204.0
2019-07-11 13:30:00,197.16,197.62,196.9,197.5,42673.0,184.9664,185.3979,184.7225,185.2854,42673.0
2019-07-11 14:00:00,197.55,197.75,197.46,197.53,24223.0,185.3323,185.5199,185.2478,185.3135,24223.0
2019-07-11 14:30:00,197.53,198.23,197.5,198.17,21852.0,185.3135,185.9702,185.2854,185.9139,21852.0
2019-07-11 15:00:00,198.2,198.53,198.07,198.53,29971.0,185.9421,186.2517,185.8201,186.2517,29971.0
2019-07-11 15:30:00,198.55,199.6,198.5,199.53,174879.0,186.2704,187.2555,186.2235,187.1898,174879.0
2019-07-12 09:30:00,200.2,200.39,199.31,199.46,48954.0,187.8184,187.9966,186.9834,187.1241,48954.0
2019-07-12 10:00:00,199.43,199.43,198.78,198.94,30234.0,187.096,187.096,186.4862,186.6363,30234.0
2019-07-12 10:30:00,198.98,199.0,197.96,198.58,38745.0,186.6738,186.6926,185.7169,186.2986,38745.0
2019-07-12 11:00:00,198.63,199.05,198.34,198.83,30324.0,186.3455,186.7395,186.0734,186.5331,30324.0
2019-07-12 11:30:00,198.85,198.93,198.43,198.47,56417.0,186.5519,186.6269,186.1578,186.1954,56417.0
2019-07-12 12:00:00,198.5,198.74,198.32,198.47,38821.0,186.2235,186.4487,186.0546,186.1954,38821.0
2019-07-12 12:30:00,198.45,198.82,198.39,198.54,22180.0,186.1766,186.5237,186.1203,186.261,22180.0
2019-07-12 13:00:00,198.55,199.12,198.55,198.86,14575.0,186.2704,186.8052,186.2704,186.5612,14575.0
2019-07-12 13:30:00,198.85,198.94,198.55,198.65,35160.0,186.5519,186.6363,186.2704,186.3642,35160.0
2019-07-12 14:00:00,198.66,198.84,198.53,198.83,26757.0,186.3736,186.5425,186.2517,186.5331,26757.0
2019-07-12 14:30:00,198.85,199.2,198.85,198.97,19954.0,186.5519,186.8802,186.5519,186.6644,19954.0
2019-07-12 15:00:00,199.0,199.23,199.0,199.2,26240.0,186.6926,186.9084,186.6926,186.8802,26240.0
2019-07-12 15:30:00,199.19,199.83,199.18,199.77,82936.0,186.8708,187.4713,186.8615,187.415,82936.0
2019-07-15 09:30:00,199.99,200.0,198.85,199.35,52079.0,187.6214,187.6307,186.5519,187.0209,52079.0
2019-07-15 10:00:00,199.26,199.38,198.86,199.01,22377.0,186.9365,187.0491,186.5612,186.702,22377.0
2019-07-15 10:30:00,199.09,199.26,198.62,198.62,16620.0,186.777,186.9365,186.3361,186.3361,16620.0
2019-07-15 11:00:00,198.7,199.09,198.5,198.93,25879.0,186.4111,186.777,186.2235,186.6269,25879.0
2019-07-15 11:30:00,198.79,198.81,198.38,198.75,20894.0,186.4956,186.5143,186.1109,186.458,20894.0
2019-07-15 12:00:00,198.78,198.78,198.41,198.54,12982.0,186.4862,186.4862,186.1391,186.261,12982.0
2019-07-15 12:30:00,198.58,198.88,198.57,198.8,13036.0,186.2986,186.58,186.2892,186.505,13036.0
2019-07-15 13:00:00,198.81,199.02,198.76,198.83,16569.0,186.5143,186.7113,186.4674,186.5331,16569.0
2019-07-15 13:30:00,198.84,199.0,198.62,198.65,19810.0,186.5425,186.6926,186.3361,186.3642,19810.0
2019-07-15 14:00:00,198.6,198.85,198.41,198.41,21041.0,186.3173,186.5519,186.1391,186.1391,21041.0
2019-07-15 14:30:00,198.5,198.67,198.24,198.54,29238.0,186.2235,186.383,185.9796,186.261,29238.0
2019-07-15 15:00:00,198.51,198.69,198.32,198.46,32653.0,186.2329,186.4018,186.0546,186.186,32653.0
2019-07-15 15:30:00,198.48,198.94,198.46,198.89,93498.0,186.2047,186.6363,186.186,186.5894,93498.0
2019-07-16 09:30:00,199.03,199.62,198.75,198.91,41511.0,186.7207,187.2742,186.458,186.6082,41511.0
2019-07-16 10:00:00,199.0,199.3,198.61,198.64,62688.0,186.6926,186.974,186.3267,186.3549,62688.0
2019-07-16 10:30:00,198.59,198.79,197.98,198.01,43730.0,186.3079,186.4956,185.7357,185.7638,43730.0
2019-07-16 11:00:00,198.04,198.2,197.79,197.94,115093.0,185.792,185.9421,185.5574,185.6981,115093.0
2019-07-16 11:30:00,197.94,198.21,197.65,197.72,31487.0,185.6981,185.9514,185.4261,185.4917,31487.0
2019-07-16 12:00:00,197.68,197.87,197.46,197.7,27600.0,185.4542,185.6325,185.2478,185.473,27600.0
2019-07-16 12:30:00,197.69,197.91,197.62,197.8,21693.0,185.4636,185.67,185.3979,185.5668,21693.0
2019-07-16 13:00:00,197.86,198.28,197.83,198.19,21133.0,185.6231,186.0171,185.5949,185.9327,21133.0
2019-07-16 13:30:00,198.18,198.18,197.79,197.8,25089.0,185.9233,185.9233,185.5574,185.5668,25089.0
2019-07-16 14:00:00,197.81,197.95,197.57,197.67,21085.0,185.5762,185.7075,185.351,185.4448,21085.0
2019-07-16 14:30:00,197.67,197.87,197.54,197.8,21702.0,185.4448,185.6325,185.3229,185.5668,21702.0
2019-07-16 15:00:00,197.84,198.08,197.76,197.85,32703.0,185.6043,185.8295,185.5293,185.6137,32703.0
2019-07-16 15:30:00,197.88,198.24,197.81,197.93,89367.0,185.6419,185.9796,185.5762,185.6888,89367.0
2019-07-17 09:30:00,198.0,198.34,197.28,197.41,45972.0,185.7544,186.0734,185.079,185.2009,45972.0
2019-07-17 10:00:00,197.41,197.54,197.16,197.27,16475.0,185.2009,185.3229,184.9664,185.0696,16475.0
2019-07-17 10:30:00,197.21,197.44,197.03,197.11,23616.0,185.0133,185.2291,184.8444,184.9195,23616.0
2019-07-17 11:00:00,197.11,197.17,196.97,197.04,19984.0,184.9195,184.9758,184.7881,184.8538,19984.0
2019-07-17 11:30:00,197.03,197.21,196.98,197.13,17311.0,184.8444,185.0133,184.7975,184.9382,17311.0
2019-07-17 12:00:00,197.18,197.18,196.62,196.62,18944.0,184.9851,184.9851,184.4598,184.4598,18944.0
2019-07-17 12:30:00,196.59,196.68,196.34,196.51,20715.0,184.4316,184.5161,184.1971,184.3566,20715.0
2019-07-17 13:00:00,196.46,196.52,196.07,196.33,40004.0,184.3097,184.366,183.9438,184.1877,40004.0
2019-07-17 13:30:00,196.33,196.65,196.14,196.17,30317.0,184.1877,184.4879,184.0095,184.0376,30317.0
2019-07-17 14:00:00,196.14,196.22,195.91,196.13,35670.0,184.0095,184.0845,183.7937,184.0001,35670.0
2019-07-17 14:30:00,196.12,196.18,195.87,195.91,45977.0,183.9907,184.047,183.7562,183.7937,45977.0
2019-07-17 15:00:00,195.9,196.19,195.8,195.93,58869.0,183.7843,184.0564,183.6905,183.8125,58869.0
2019-07-17 15:30:00,195.94,196.5,195.89,195.95,127886.0,183.8218,184.3472,183.7749,183.8312,127886.0
2019-07-18 09:30:00,196.46,196.46,195.26,195.95,30097.0,184.3097,184.3097,183.1839,183.8312,30097.0
2019-07-18 10:00:00,196.01,196.77,195.82,196.73,23429.0,183.8875,184.6005,183.7093,184.563,23429.0
2019-07-18 10:30:00,196.72,197.04,196.47,196.94,17818.0,184.5536,184.8538,184.3191,184.76,17818.0
2019-07-18 11:00:00,196.99,196.99,195.85,196.04,25256.0,184.8069,184.8069,183.7374,183.9157,25256.0
2019-07-18 11:30:00,196.05,196.16,195.64,195.92,35477.0,183.925,184.0282,183.5404,183.8031,35477.0
2019-07-18 12:00:00,195.95,196.59,195.9,196.33,16913.0,183.8312,184.4316,183.7843,184.1877,16913.0
2019-07-18 12:30:00,196.37,196.72,196.32,196.71,13590.0,184.2252,184.5536,184.1783,184.5442,13590.0
2019-07-18 13:00:00,196.68,196.93,196.63,196.68,27341.0,184.5161,184.7506,184.4692,184.5161,27341.0
2019-07-18 13:30:00,196.67,196.8,196.5,196.69,18716.0,184.5067,184.6286,184.3472,184.5255,18716.0
2019-07-18 14:00:00,196.63,197.36,196.42,197.34,13917.0,184.4692,185.154,184.2721,185.1353,13917.0
2019-07-18 14:30:00,197.36,197.7,197.28,197.68,27219.0,185.154,185.473,185.079,185.4542,27219.0
2019-07-18 15:00:00,197.66,197.68,197.15,197.33,29994.0,185.4355,185.4542,184.957,185.1259,29994.0
2019-07-18 15:30:00,197.32,197.72,197.24,197.69,90074.0,185.1165,185.4917,185.0414,185.4636,90074.0
2019-07-19 09:30:00,198.24,198.58,197.59,198.49,61083.0,185.9796,186.2986,185.3698,186.2141,61083.0
2019-07-19 10:00:00,198.51,198.78,197.75,198.12,27175.0,186.2329,186.4862,185.5199,185.867,27175.0
2019-07-19 10:30:00,198.01,198.04,197.53,198.04,15799.0,185.7638,185.792,185.3135,185.792,15799.0
2019-07-19 11:00:00,197.98,198.18,197.81,197.82,20490.0,185.7357,185.9233,185.5762,185.5856,20490.0
2019-07-19 11:30:00,197.91,198.0,197.56,197.93,13848.0,185.67,185.7544,185.3416,185.6888,13848.0
2019-07-19 12:00:00,197.94,198.47,197.93,198.33,16895.0,185.6981,186.1954,185.6888,186.064,16895.0
2019-07-19 12:30:00,198.33,198.43,198.1,198.31,12756.0,186.064,186.1578,185.8482,186.0453,12756.0
2019-07-19 13:00:00,198.31,198.35,198.08,198.2,11651.0,186.0453,186.0828,185.8295,185.9421,11651.0
2019-07-19 13:30:00,198.18,198.2,197.9,198.02,11645.0,185.9233,185.9421,185.6606,185.7732,11645.0
2019-07-19 14:00:00,198.04,198.34,197.28,197.32,29967.0,185.792,186.0734,185.079,185.1165,29967.0
2019-07-19 14:30:00,197.32,197.76,197.26,197.76,19709.0,185.1165,185.5293,185.0602,185.5293,19709.0
2019-07-19 15:00:00,197.71,197.71,197.13,197.43,28930.0,185.4824,185.4824,184.9382,185.2197,28930.0
2019-07-19 15:30:00,197.46,197.85,197.19,197.29,89802.0,185.2478,185.6137,184.9945,185.0883,89802.0
2019-07-22 09:30:00,197.98,198.06,196.65,197.19,39346.0,185.7357,185.8107,184.4879,184.9945,39346.0
2019-07-22 10:00:00,197.27,197.78,196.71,197.23,32103.0,185.0696,185.548,184.5442,185.0321,32103.0
2019-07-22 10:30:00,197.22,197.64,196.93,197.32,16723.0,185.0227,185.4167,184.7506,185.1165,16723.0
2019-07-22 11:00:00,197.34,197.48,196.97,197.1,19638.0,185.1353,185.2666,184.7881,184.9101,19638.0
2019-07-22 11:30:00,197.13,197.44,197.05,197.36,13383.0,184.9382,185.2291,184.8632,185.154,13383.0
2019-07-22 12:00:00,197.34,197.44,197.11,197.44,11449.0,185.1353,185.2291,184.9195,185.2291,11449.0
2019-07-22 12:30:00,197.42,197.58,197.29,197.58,9208.0,185.2103,185.3604,185.0883,185.3604,9208.0
2019-07-22 13:00:00,197.58,197.71,197.53,197.65,8690.0,185.3604,185.4824,185.3135,185.4261,8690.0
2019-07-22 13:30:00,197.8,197.8,197.39,197.43,10088.0,185.5668,185.5668,185.1822,185.2197,10088.0
2019-07-22 14:00:00,197.47,197.51,197.26,197.39,11984.0,185.2572,185.2947,185.0602,185.1822,11984.0
2019-07-22 14:30:00,197.39,197.53,197.24,197.37,11700.0,185.1822,185.3135,185.0414,185.1634,11700.0
2019-07-22 15:00:00,197.4,197.7,197.17,197.38,19507.0,185.1915,185.473,184.9758,185.1728,19507.0
2019-07-22 15:30:00,197.36,197.37,196.86,197.2,64788.0,185.154,185.1634,184.6849,185.0039,64788.0
2019-07-23 09:30:00,198.21,198.54,197.87,198.49,35161.0,185.9514,186.261,185.6325,186.2141,35161.0
2019-07-23 10:00:00,198.53,198.98,198.49,198.72,29067.0,186.2517,186.6738,186.2141,186.4299,29067.0
2019-07-23 10:30:00,198.85,199.62,198.85,199.11,21474.0,186.5519,187.2742,186.5519,186.7958,21474.0
2019-07-23 11:00:00,199.12,199.16,198.44,198.51,12092.0,186.8052,186.8427,186.1672,186.2329,12092.0
2019-07-23 11:30:00,198.47,198.81,198.18,198.81,12394.0,186.1954,186.5143,185.9233,186.5143,12394.0
2019-07-23 12:00:00,198.79,198.99,198.65,198.8,9592.0,186.4956,186.6832,186.3642,186.505,9592.0
2019-07-23 12:30:00,198.77,199.0,198.72,198.91,11633.0,186.4768,186.6926,186.4299,186.6082,11633.0
2019-07-23 13:00:00,198.88,199.25,198.79,198.79,27453.0,186.58,186.9271,186.4956,186.4956,27453.0
2019-07-23 13:30:00,198.8,199.25,198.79,199.19,31695.0,186.505,186.9271,186.4956,186.8708,31695.0
2019-07-23 14:00:00,199.22,199.26,199.06,199.19,15032.0,186.899,186.9365,186.7489,186.8708,15032.0
2019-07-23 14:30:00,199.25,199.57,199.25,199.48,19554.0,186.9271,187.2273,186.9271,187.1429,19554.0
2019-07-23 15:00:00,199.5,199.61,199.35,199.47,21142.0,187.1617,187.2649,187.0209,187.1335,21142.0
2019-07-23 15:30:00,199.47,199.99,199.47,199.95,83659.0,187.1335,187.6214,187.1335,187.5838,83659.0
2019-07-24 09:30:00,199.58,199.58,198.17,199.32,29815.0,187.2367,187.2367,185.9139,186.9928,29815.0
2019-07-24 10:00:00,199.41,199.42,198.87,198.88,16425.0,187.0772,187.0866,186.5706,186.58,16425.0
2019-07-24 10:30:00,198.87,199.22,198.51,199.07,27213.0,186.5706,186.899,186.2329,186.7583,27213.0
2019-07-24 11:00:00,199.05,199.07,197.82,198.03,21969.0,186.7395,186.7583,185.5856,185.7826,21969.0
2019-07-24 11:30:00,198.04,198.3,197.76,197.8,20907.0,185.792,186.0359,185.5293,185.5668,20907.0
2019-07-24 12:00:00,197.81,197.84,197.59,197.7,40949.0,185.5762,185.6043,185.3698,185.473,40949.0
2019-07-24 12:30:00,197.76,198.33,197.74,197.98,34575.0,185.5293,186.064,185.5105,185.7357,34575.0
2019-07-24 13:00:00,197.95,198.05,197.65,197.66,23927.0,185.7075,185.8013,185.4261,185.4355,23927.0
2019-07-24 13:30:00,197.69,197.97,197.6,197.84,25069.0,185.4636,185.7263,185.3792,185.6043,25069.0
2019-07-24 14:00:00,197.81,197.96,197.63,197.71,35866.0,185.5762,185.7169,185.4073,185.4824,35866.0
2019-07-24 14:30:00,197.7,197.83,197.48,197.62,32184.0,185.473,185.5949,185.2666,185.3979,32184.0
2019-07-24 15:00:00,197.61,197.91,197.57,197.68,34845.0,185.3886,185.67,185.351,185.4542,34845.0
2019-07-24 15:30:00,197.66,198.0,197.54,197.95,125099.0,185.4355,185.7544,185.3229,185.7075,125099.0
2019-07-25 09:30:00,198.27,198.41,195.89,196.43,68101.0,186.0077,186.1391,183.7749,184.2815,68101.0
2019-07-25 10:00:00,196.42,197.25,196.31,197.13,27042.0,184.2721,185.0508,184.169,184.9382,27042.0
2019-07-25 10:30:00,197.07,198.66,197.06,198.56,32345.0,184.8819,186.3736,184.8726,186.2798,32345.0
2019-07-25 11:00:00,198.49,198.76,198.16,198.49,29549.0,186.2141,186.4674,185.9045,186.2141,29549.0
2019-07-25 11:30:00,198.36,198.38,197.95,198.16,33543.0,186.0922,186.1109,185.7075,185.9045,33543.0
2019-07-25 12:00:00,198.12,198.3,197.95,198.22,23816.0,185.867,186.0359,185.7075,185.9608,23816.0
2019-07-25 12:30:00,198.29,198.43,197.81,198.02,23032.0,186.0265,186.1578,185.5762,185.7732,23032.0
2019-07-25 13:00:00,197.98,198.39,197.79,198.39,21520.0,185.7357,186.1203,185.5574,186.1203,21520.0
2019-07-25 13:30:00,198.4,198.96,198.24,198.41,57596.0,186.1297,186.6551,185.9796,186.1391,57596.0
2019-07-25 14:00:00,198.44,199.07,198.34,198.94,31596.0,186.1672,186.7583,186.0734,186.6363,31596.0
2019-07-25 14:30:00,198.93,199.09,198.59,198.59,42497.0,186.6269,186.777,186.3079,186.3079,42497.0
2019-07-25 15:00:00,198.54,198.66,198.15,198.58,25244.0,186.261,186.3736,185.8952,186.2986,25244.0
2019-07-25 15:30:00,198.54,198.66,197.96,198.33,93176.0,186.261,186.3736,185.7169,186.064,93176.0
2019-07-26 09:30:00,198.3,198.5,196.48,197.63,56526.0,186.0359,186.2235,184.3284,185.4073,56526.0
2019-07-26 10:00:00,197.74,198.29,197.67,197.91,20674.0,185.5105,186.0265,185.4448,185.67,20674.0
2019-07-26 10:30:00,197.9,198.34,197.68,198.34,25101.0,185.6606,186.0734,185.4542,186.0734,25101.0
2019-07-26 11:00:00,198.23,198.8,198.23,198.67,14672.0,185.9702,186.505,185.9702,186.383,14672.0
2019-07-26 11:30:00,198.66,198.83,198.28,198.55,16616.0,186.3736,186.5331,186.0171,186.2704,16616.0
2019-07-26 12:00:00,198.67,198.86,198.57,198.81,12007.0,186.383,186.5612,186.2892,186.5143,12007.0
2019-07-26 12:30:00,198.88,198.93,198.45,198.57,12889.0,186.58,186.6269,186.1766,186.2892,12889.0
2019-07-26 13:00:00,198.6,198.81,198.51,198.62,12835.0,186.3173,186.5143,186.2329,186.3361,12835.0
2019-07-26 13:30:00,198.58,198.88,198.52,198.88,27765.0,186.2986,186.58,186.2423,186.58,27765.0
2019-07-26 14:00:00,198.88,198.92,198.66,198.75,14079.0,186.58,186.6175,186.3736,186.458,14079.0
2019-07-26 14:30:00,198.78,199.2,198.75,199.09,15636.0,186.4862,186.8802,186.458,186.777,15636.0
2019-07-26 15:00:00,199.05,199.47,198.98,199.38,21467.0,186.7395,187.1335,186.6738,187.0491,21467.0
2019-07-26 15:30:00,199.4,199.82,199.4,199.7,78956.0,187.0678,187.4619,187.0678,187.3493,78956.0
2019-07-29 09:30:00,199.67,200.97,199.65,200.44,59195.0,187.3211,188.5407,187.3024,188.0435,59195.0
2019-07-29 10:00:00,200.43,201.2,200.21,200.91,43150.0,188.0341,188.7565,187.8278,188.4845,43150.0
2019-07-29 10:30:00,200.94,201.12,200.57,200.67,52797.0,188.5126,188.6815,188.1655,188.2593,52797.0
2019-07-29 11:00:00,200.7,200.97,200.61,200.78,29510.0,188.2874,188.5407,188.203,188.3625,29510.0
2019-07-29 11:30:00,200.78,200.9,200.63,200.7,25338.0,188.3625,188.4751,188.2218,188.2874,25338.0
2019-07-29 12:00:00,200.66,200.75,200.42,200.56,28636.0,188.2499,188.3344,188.0248,188.1561,28636.0
2019-07-29 12:30:00,200.52,200.55,199.97,200.08,46177.0,188.1186,188.1467,187.6026,187.7058,46177.0
2019-07-29 13:00:00,200.09,200.25,199.91,200.1,49272.0,187.7152,187.8653,187.5463,187.7246,49272.0
2019-07-29 13:30:00,200.09,200.44,199.95,200.11,56560.0,187.7152,188.0435,187.5838,187.7339,56560.0
2019-07-29 14:00:00,200.14,200.53,199.92,200.2,354537.0,187.7621,188.128,187.5557,187.8184,354537.0
2019-07-29 14:30:00,200.11,200.15,199.7,199.9,27878.0,187.7339,187.7715,187.3493,187.5369,27878.0
2019-07-29 15:00:00,199.9,200.34,199.85,200.3,338879.0,187.5369,187.9497,187.49,187.9122,338879.0
2019-07-29 15:30:00,200.28,200.88,200.1,200.54,143115.0,187.8934,188.4563,187.7246,188.1373,143115.0
2019-07-30 09:30:00,199.37,208.95,198.43,207.26,194683.0,187.0397,196.0272,186.1578,194.4417,194683.0
2019-07-30 10:00:00,207.55,207.76,204.38,206.27,89953.0,194.7138,194.9108,191.7399,193.513,89953.0
2019-07-30 10:30:00,206.27,207.29,206.16,206.84,78198.0,193.513,194.4699,193.4098,194.0477,78198.0
2019-07-30 11:00:00,206.81,207.4,206.36,206.91,61221.0,194.0196,194.5731,193.5974,194.1134,61221.0
2019-07-30 11:30:00,206.85,207.55,206.83,207.08,51278.0,194.0571,194.7138,194.0383,194.2729,51278.0
2019-07-30 12:00:00,207.07,208.14,207.01,207.68,36987.0,194.2635,195.2673,194.2072,194.8358,36987.0
2019-07-30 12:30:00,207.7,208.61,207.69,208.41,83629.0,194.8545,195.7082,194.8451,195.5206,83629.0
2019-07-30 13:00:00,208.44,209.24,206.97,209.07,175384.0,195.5488,196.2993,194.1697,196.1398,175384.0
2019-07-30 13:30:00,209.08,209.15,206.04,206.48,318010.0,196.1492,196.2148,193.2972,193.71,318010.0
2019-07-30 14:00:00,206.48,207.5,205.15,207.4,83688.0,193.71,194.6669,192.4622,194.5731,83688.0
2019-07-30 14:30:00,207.48,207.72,206.97,207.47,77725.0,194.6481,194.8733,194.1697,194.6387,77725.0
2019-07-30 15:00:00,207.48,207.58,206.21,206.29,71797.0,194.6481,194.7419,193.4567,193.5317,71797.0
2019-07-30 15:30:00,206.35,206.52,205.36,205.75,262325.0,193.588,193.7475,192.6592,193.0251,262325.0
2019-07-31 09:30:00,206.01,207.85,205.5,206.17,85546.0,193.269,194.9952,192.7906,193.4191,85546.0
2019-07-31 10:00:00,206.16,206.39,205.36,205.8,38053.0,193.4098,193.6255,192.6592,193.072,38053.0
2019-07-31 10:30:00,205.8,206.04,204.76,205.15,35160.0,193.072,193.2972,192.0964,192.4622,35160.0
2019-07-31 11:00:00,205.21,205.59,204.68,204.78,32564.0,192.5185,192.875,192.0213,192.1151,32564.0
2019-07-31 11:30:00,204.75,204.91,204.05,204.46,45514.0,192.087,192.2371,191.4303,191.8149,45514.0
2019-07-31 12:00:00,204.43,204.84,203.22,204.53,129114.0,191.7868,192.1714,190.6516,191.8806,129114.0
2019-07-31 12:30:00,204.59,205.0,204.4,204.53,26219.0,191.9369,192.3215,191.7586,191.8806,26219.0
2019-07-31 13:00:00,204.54,204.67,203.6,203.65,53351.0,191.89,192.0119,191.0081,191.055,53351.0
2019-07-31 13:30:00,203.69,203.79,201.56,201.65,56068.0,191.0925,191.1863,189.0943,189.1787,56068.0
2019-07-31 14:00:00,201.61,203.01,201.03,202.81,79874.0,189.1412,190.4546,188.597,190.267,79874.0
2019-07-31 14:30:00,202.86,203.38,199.1,200.98,73765.0,190.3139,190.8017,186.7864,188.5501,73765.0
2019-07-31 15:00:00,200.98,202.38,200.73,201.99,100860.0,188.5501,189.8635,188.3156,189.4977,100860.0
2019-07-31 15:30:00,201.94,202.82,201.56,201.65,169328.0,189.4508,190.2763,189.0943,189.1787,169328.0
2019-08-01 09:30:00,202.41,203.7,201.69,203.32,55365.0,189.8917,191.1019,189.2162,190.7454,55365.0
2019-08-01 10:00:00,203.25,203.93,202.91,203.9,53204.0,190.6797,191.3177,190.3608,191.2895,53204.0
2019-08-01 10:30:00,203.92,204.72,202.39,203.03,47782.0,191.3083,192.0588,189.8729,190.4733,47782.0
2019-08-01 11:00:00,203.09,203.55,202.77,203.24,38303.0,190.5296,190.9612,190.2294,190.6704,38303.0
2019-08-01 11:30:00,203.18,203.21,202.57,202.68,57454.0,190.6141,190.6422,190.0418,190.145,57454.0
2019-08-01 12:00:00,202.76,203.02,202.47,202.75,44994.0,190.22,190.464,189.948,190.2107,44994.0
2019-08-01 12:30:00,202.79,203.37,202.64,203.2,36071.0,190.2482,190.7923,190.1075,190.6328,36071.0
2019-08-01 13:00:00,203.21,203.6,202.14,202.24,62408.0,190.6422,191.0081,189.6384,189.7322,62408.0
2019-08-01 13:30:00,202.18,202.81,200.74,201.37,43710.0,189.6759,190.267,188.325,188.916,43710.0
2019-08-01 14:00:00,201.31,201.4,199.81,200.31,47770.0,188.8597,188.9442,187.4525,187.9216,47770.0
2019-08-01 14:30:00,200.34,200.64,199.45,200.21,31121.0,187.9497,188.2312,187.1148,187.8278,31121.0
2019-08-01 15:00:00,200.28,201.51,199.55,201.17,35129.0,187.8934,189.0474,187.2086,188.7284,35129.0
2019-08-01 15:30:00,201.18,201.59,200.25,200.89,122290.0,188.7378,189.1224,187.8653,188.4657,122290.0
2019-08-02 09:30:00,200.66,200.66,198.27,199.41,73643.0,188.2499,188.2499,186.0077,187.0772,73643.0
2019-08-02 10:00:00,199.52,200.35,199.1,200.06,68041.0,187.1804,187.9591,186.7864,187.687,68041.0
2019-08-02 10:30:00,200.06,200.24,199.43,200.05,44617.0,187.687,187.8559,187.096,187.6776,44617.0
2019-08-02 11:00:00,200.06,200.81,199.8,200.37,49571.0,187.687,188.3906,187.4431,187.9779,49571.0
2019-08-02 11:30:00,200.37,200.4,199.36,199.99,77946.0,187.9779,188.006,187.0303,187.6214,77946.0
2019-08-02 12:00:00,199.98,200.71,199.89,200.62,23327.0,187.612,188.2968,187.5275,188.2124,23327.0
2019-08-02 12:30:00,200.56,200.67,200.25,200.28,27403.0,188.1561,188.2593,187.8653,187.8934,27403.0
2019-08-02 13:00:00,200.24,200.32,199.64,199.96,22081.0,187.8559,187.9309,187.293,187.5932,22081.0
2019-08-02 13:30:00,199.91,200.09,199.58,199.7,37903.0,187.5463,187.7152,187.2367,187.3493,37903.0
2019-08-02 14:00:00,199.72,200.65,199.63,200.3,89736.0,187.3681,188.2405,187.2836,187.9122,89736.0
2019-08-02 14:30:00,200.27,200.44,199.99,200.34,36025.0,187.884,188.0435,187.6214,187.9497,36025.0
2019-08-02 15:00:00,200.4,200.68,199.46,200.49,61096.0,188.006,188.2687,187.1241,188.0904,61096.0
2019-08-02 15:30:00,200.48,201.22,199.67,199.97,156569.0,188.0811,188.7753,187.3211,187.6026,156569.0
2019-08-05 09:30:00,197.67,198.49,196.11,196.75,90287.0,185.4448,186.2141,183.9813,184.5817,90287.0
2019-08-05 10:00:00,196.67,197.46,196.39,197.37,36692.0,184.5067,185.2478,184.244,185.1634,36692.0
2019-08-05 10:30:00,197.18,197.58,196.79,197.5,45721.0,184.9851,185.3604,184.6193,185.2854,45721.0
2019-08-05 11:00:00,197.41,198.01,197.39,197.69,42929.0,185.2009,185.7638,185.1822,185.4636,42929.0
2019-08-05 11:30:00,197.71,197.71,197.22,197.41,41398.0,185.4824,185.4824,185.0227,185.2009,41398.0
2019-08-05 12:00:00,197.35,197.36,195.89,196.01,29375.0,185.1446,185.154,183.7749,183.8875,29375.0
2019-08-05 12:30:00,196.0,196.16,194.89,195.06,38280.0,183.8781,184.0282,182.8368,182.9963,38280.0
2019-08-05 13:00:00,194.98,195.77,194.92,195.4,29823.0,182.9212,183.6623,182.8649,183.3152,29823.0
2019-08-05 13:30:00,195.41,195.73,194.4,194.48,39711.0,183.3246,183.6248,182.3771,182.4521,39711.0
2019-08-05 14:00:00,194.42,195.14,194.25,194.25,36013.0,182.3958,183.0713,182.2364,182.2364,36013.0
2019-08-05 14:30:00,194.32,194.38,193.11,193.22,39596.0,182.302,182.3583,181.1669,181.2701,39596.0
2019-08-05 15:00:00,193.22,194.0,192.18,193.52,47238.0,181.2701,182.0018,180.2944,181.5515,47238.0
2019-08-05 15:30:00,193.31,194.68,192.99,194.35,164379.0,181.3545,182.6398,181.0543,182.3302,164379.0
2019-08-06 09:30:00,195.81,197.03,192.53,194.8,128515.0,183.6999,184.8444,180.6227,182.7523,128515.0
2019-08-06 10:00:00,194.79,196.18,194.38,195.24,44787.0,182.743,184.047,182.3583,183.1651,44787.0
2019-08-06 10:30:00,195.37,196.17,195.37,195.95,51135.0,183.2871,184.0376,183.2871,183.8312,51135.0
2019-08-06 11:00:00,195.83,195.88,194.46,194.96,56377.0,183.7186,183.7655,182.4334,182.9024,56377.0
2019-08-06 11:30:00,195.09,195.64,194.56,195.63,22739.0,183.0244,183.5404,182.5272,183.531,22739.0
2019-08-06 12:00:00,195.82,196.1,194.87,195.04,22947.0,183.7093,183.9719,182.818,182.9775,22947.0
2019-08-06 12:30:00,194.92,195.32,194.89,195.18,35529.0,182.8649,183.2402,182.8368,183.1088,35529.0
2019-08-06 13:00:00,195.2,195.71,194.98,195.54,94773.0,183.1276,183.6061,182.9212,183.4466,94773.0
2019-08-06 13:30:00,195.52,196.38,195.09,196.26,140177.0,183.4278,184.2346,183.0244,184.122,140177.0
2019-08-06 14:00:00,196.25,196.44,195.78,196.27,54699.0,184.1127,184.2909,183.6717,184.1314,54699.0
2019-08-06 14:30:00,196.21,196.4,195.63,195.67,38529.0,184.0751,184.2534,183.531,183.5685,38529.0
2019-08-06 15:00:00,195.77,196.17,195.37,195.57,33723.0,183.6623,184.0376,183.2871,183.4747,33723.0
2019-08-06 15:30:00,195.53,196.8,195.35,196.68,141270.0,183.4372,184.6286,183.2683,184.5161,141270.0
2019-08-07 09:30:00,196.02,197.28,195.0,197.0,70206.0,183.8969,185.079,182.94,184.8163,70206.0
2019-08-07 10:00:00,196.74,198.38,196.22,197.92,38427.0,184.5724,186.1109,184.0845,185.6794,38427.0
2019-08-07 10:30:00,197.74,198.69,197.5,198.41,38576.0,185.5105,186.4018,185.2854,186.1391,38576.0
2019-08-07 11:00:00,198.3,198.82,197.12,197.37,43243.0,186.0359,186.5237,184.9289,185.1634,43243.0
2019-08-07 11:30:00,197.28,197.93,197.07,197.78,20723.0,185.079,185.6888,184.8819,185.548,20723.0
2019-08-07 12:00:00,197.84,198.11,197.25,197.84,20969.0,185.6043,185.8576,185.0508,185.6043,20969.0
2019-08-07 12:30:00,197.73,199.08,197.73,199.08,16258.0,185.5011,186.7676,185.5011,186.7676,16258.0
2019-08-07 13:00:00,199.11,199.25,198.5,198.54,46664.0,186.7958,186.9271,186.2235,186.261,46664.0
2019-08-07 13:30:00,198.6,199.93,198.6,199.1,22615.0,186.3173,187.5651,186.3173,186.7864,22615.0
2019-08-07 14:00:00,199.17,199.86,198.6,199.46,34468.0,186.8521,187.4994,186.3173,187.1241,34468.0
2019-08-07 14:30:00,199.52,200.45,199.29,200.38,25681.0,187.1804,188.0529,186.9647,187.9872,25681.0
2019-08-07 15:00:00,200.48,200.87,199.86,200.84,42495.0,188.0811,188.4469,187.4994,188.4188,42495.0
2019-08-07 15:30:00,200.81,201.07,199.96,200.21,104012.0,188.3906,188.6346,187.5932,187.8278,104012.0
2019-08-08 09:30:00,202.02,202.95,201.23,202.18,63475.0,189.5258,190.3983,188.7847,189.6759,63475.0
2019-08-08 10:00:00,202.09,202.95,201.92,202.55,32067.0,189.5915,190.3983,189.432,190.023,32067.0
2019-08-08 10:30:00,202.6,202.86,201.94,202.65,19718.0,190.0699,190.3139,189.4508,190.1168,19718.0
2019-08-08 11:00:00,202.66,203.96,202.43,203.75,26721.0,190.1262,191.3458,189.9105,191.1488,26721.0
2019-08-08 11:30:00,203.77,204.49,203.68,204.22,22377.0,191.1676,191.843,191.0831,191.5897,22377.0
2019-08-08 12:00:00,204.23,204.91,204.19,204.66,22731.0,191.5991,192.2371,191.5616,192.0025,22731.0
2019-08-08 12:30:00,204.63,205.01,204.46,204.9,28393.0,191.9744,192.3309,191.8149,192.2277,28393.0
2019-08-08 13:00:00,204.96,204.98,204.31,204.33,15794.0,192.284,192.3027,191.6742,191.6929,15794.0
2019-08-08 13:30:00,204.37,204.75,204.37,204.38,24249.0,191.7305,192.087,191.7305,191.7399,24249.0
2019-08-08 14:00:00,204.37,204.47,204.1,204.19,17484.0,191.7305,191.8243,191.4772,191.5616,17484.0
2019-08-08 14:30:00,204.24,204.71,204.11,204.58,21338.0,191.6085,192.0494,191.4866,191.9275,21338.0
2019-08-08 15:00:00,204.4,204.64,204.03,204.35,19806.0,191.7586,191.9838,191.4115,191.7117,19806.0
2019-08-08 15:30:00,204.32,205.17,204.25,205.08,96713.0,191.6836,192.481,191.6179,192.3966,96713.0
2019-08-09 09:30:00,204.67,205.64,203.4,204.73,50568.0,192.0119,192.9219,190.8205,192.0682,50568.0
2019-08-09 10:00:00,204.85,204.96,204.27,204.4,23981.0,192.1808,192.284,191.6367,191.7586,23981.0
2019-08-09 10:30:00,204.41,204.78,203.85,204.77,20601.0,191.768,192.1151,191.2426,192.1057,20601.0
2019-08-09 11:00:00,204.8,204.94,204.03,204.03,17026.0,192.1339,192.2652,191.4115,191.4115,17026.0
2019-08-09 11:30:00,204.11,204.66,203.84,203.97,15419.0,191.4866,192.0025,191.2332,191.3552,15419.0
2019-08-09 12:00:00,203.99,204.35,203.92,204.17,12027.0,191.374,191.7117,191.3083,191.5428,12027.0
2019-08-09 12:30:00,204.14,205.6,204.13,204.81,22820.0,191.5147,192.8844,191.5053,192.1433,22820.0
2019-08-09 13:00:00,204.96,206.28,204.96,206.19,35710.0,192.284,193.5223,192.284,193.4379,35710.0
2019-08-09 13:30:00,206.29,206.65,206.16,206.37,31218.0,193.5317,193.8695,193.4098,193.6068,31218.0
2019-08-09 14:00:00,206.32,206.71,206.03,206.46,21508.0,193.5599,193.9258,193.2878,193.6912,21508.0
2019-08-09 14:30:00,206.45,206.64,205.83,206.02,27860.0,193.6818,193.8601,193.1002,193.2784,27860.0
2019-08-09 15:00:00,205.94,206.92,205.84,206.44,20830.0,193.2034,194.1228,193.1096,193.6724,20830.0
2019-08-09 15:30:00,206.42,206.78,205.87,205.97,75627.0,193.6537,193.9914,193.1377,193.2315,75627.0
2019-08-12 09:30:00,205.72,205.83,204.7,205.14,36560.0,192.997,193.1002,192.0401,192.4528,36560.0
2019-08-12 10:00:00,205.47,206.79,205.0,206.38,25345.0,192.7624,194.0008,192.3215,193.6162,25345.0
2019-08-12 10:30:00,206.21,206.85,206.04,206.35,26325.0,193.4567,194.0571,193.2972,193.588,26325.0
2019-08-12 11:00:00,206.24,206.31,205.51,205.77,26522.0,193.4848,193.5505,192.8,193.0439,26522.0
2019-08-12 11:30:00,205.81,206.23,205.07,206.18,16135.0,193.0814,193.4754,192.3872,193.4285,16135.0
2019-08-12 12:00:00,206.09,206.4,205.65,206.4,20636.0,193.3441,193.6349,192.9313,193.6349,20636.0
2019-08-12 12:30:00,206.29,206.62,205.58,205.73,15568.0,193.5317,193.8413,192.8656,193.0064,15568.0
2019-08-12 13:00:00,205.71,205.86,205.18,205.54,18782.0,192.9876,193.1283,192.4904,192.8281,18782.0
2019-08-12 13:30:00,205.46,205.63,204.57,204.88,26120.0,192.7531,192.9125,191.9181,192.2089,26120.0
2019-08-12 14:00:00,204.91,205.35,204.51,204.51,21491.0,192.2371,192.6499,191.8618,191.8618,21491.0
2019-08-12 14:30:00,204.5,204.99,204.37,204.93,37275.0,191.8524,192.3121,191.7305,192.2558,37275.0
2019-08-12 15:00:00,204.95,205.24,204.73,204.96,47993.0,192.2746,192.5467,192.0682,192.284,47993.0
2019-08-12 15:30:00,204.93,205.05,204.34,204.89,80832.0,192.2558,192.3684,191.7023,192.2183,80832.0
2019-08-13 09:30:00,205.22,206.69,203.76,205.92,63316.0,192.5279,193.907,191.1582,193.1846,63316.0
2019-08-13 10:00:00,205.73,207.72,205.45,207.13,37709.0,193.0064,194.8733,192.7437,194.3198,37709.0
2019-08-13 10:30:00,207.11,207.41,206.26,206.74,53696.0,194.301,194.5825,193.5036,193.9539,53696.0
2019-08-13 11:00:00,206.65,207.24,206.23,206.85,48199.0,193.8695,194.423,193.4754,194.0571,48199.0
2019-08-13 11:30:00,206.88,207.76,206.67,207.67,23713.0,194.0852,194.9108,193.8882,194.8264,23713.0
2019-08-13 12:00:00,207.74,208.11,207.46,207.73,26082.0,194.892,195.2392,194.6294,194.8827,26082.0
2019-08-13 12:30:00,207.73,207.8,206.89,207.03,14346.0,194.8827,194.9483,194.0946,194.226,14346.0
2019-08-13 13:00:00,207.2,207.8,206.85,207.23,13632.0,194.3854,194.9483,194.0571,194.4136,13632.0
2019-08-13 13:30:00,207.17,207.45,207.02,207.41,12390.0,194.3573,194.62,194.2166,194.5825,12390.0
2019-08-13 14:00:00,207.44,208.13,207.12,208.1,19747.0,194.6106,195.2579,194.3104,195.2298,19747.0
2019-08-13 14:30:00,208.14,208.3,207.89,208.11,21660.0,195.2673,195.4174,195.0328,195.2392,21660.0
2019-08-13 15:00:00,208.1,208.22,207.58,207.64,27361.0,195.2298,195.3424,194.7419,194.7982,27361.0
2019-08-13 15:30:00,207.65,207.7,207.01,207.43,94240.0,194.8076,194.8545,194.2072,194.6012,94240.0
2019-08-14 09:30:00,205.0,206.23,203.95,204.51,61749.0,192.3215,193.4754,191.3364,191.8618,61749.0
2019-08-14 10:00:00,204.55,205.75,204.14,205.75,36052.0,191.8993,193.0251,191.5147,193.0251,36052.0
2019-08-14 10:30:00,205.67,205.67,204.21,204.21,38614.0,192.9501,192.9501,191.5804,191.5804,38614.0
2019-08-14 11:00:00,204.07,204.18,202.73,202.79,44092.0,191.449,191.5522,190.1919,190.2482,44092.0
2019-08-14 11:30:00,202.78,204.02,202.78,203.58,31113.0,190.2388,191.4021,190.2388,190.9893,31113.0
2019-08-14 12:00:00,203.49,203.49,202.65,202.69,15697.0,190.9049,190.9049,190.1168,190.1544,15697.0
2019-08-14 12:30:00,202.77,203.03,201.39,201.6,21982.0,190.2294,190.4733,188.9348,189.1318,21982.0
2019-08-14 13:00:00,201.64,202.46,201.23,202.09,31078.0,189.1693,189.9386,188.7847,189.5915,31078.0
2019-08-14 13:30:00,202.1,202.88,201.99,202.52,25454.0,189.6009,190.3326,189.4977,189.9949,25454.0
2019-08-14 14:00:00,202.58,202.62,201.81,201.98,23621.0,190.0512,190.0887,189.3288,189.4883,23621.0
2019-08-14 14:30:00,201.98,202.16,201.22,201.81,25094.0,189.4883,189.6572,188.7753,189.3288,25094.0
2019-08-14 15:00:00,201.84,202.82,201.61,202.38,45989.0,189.3569,190.2763,189.1412,189.8635,45989.0
2019-08-14 15:30:00,202.26,202.55,201.59,201.72,120843.0,189.751,190.023,189.1224,189.2444,120843.0
2019-08-15 09:30:00,202.94,203.54,202.13,203.39,70895.0,190.3889,190.9518,189.629,190.8111,70895.0
2019-08-15 10:00:00,203.27,203.46,202.57,202.73,26683.0,190.6985,190.8768,190.0418,190.1919,26683.0
2019-08-15 10:30:00,202.71,204.1,202.63,203.28,29293.0,190.1731,191.4772,190.0981,190.7079,29293.0
2019-08-15 11:00:00,203.21,203.34,202.54,203.13,19428.0,190.6422,190.7642,190.0136,190.5672,19428.0
2019-08-15 11:30:00,203.17,203.47,202.85,203.25,17863.0,190.6047,190.8861,190.3045,190.6797,17863.0
2019-08-15 12:00:00,203.25,203.55,203.11,203.18,18996.0,190.6797,190.9612,190.5484,190.6141,18996.0
2019-08-15 12:30:00,203.27,203.35,202.84,202.84,24306.0,190.6985,190.7736,190.2951,190.2951,24306.0
2019-08-15 13:00:00,202.87,203.0,202.57,202.73,12523.0,190.3232,190.4452,190.0418,190.1919,12523.0
2019-08-15 13:30:00,202.84,202.97,201.84,201.91,23966.0,190.2951,190.4171,189.3569,189.4226,23966.0
2019-08-15 14:00:00,201.86,203.29,201.82,203.12,23426.0,189.3757,190.7173,189.3382,190.5578,23426.0
2019-08-15 14:30:00,203.07,203.47,202.87,203.14,45470.0,190.5109,190.8861,190.3232,190.5765,45470.0
2019-08-15 15:00:00,203.15,203.65,203.11,203.24,54373.0,190.5859,191.055,190.5484,190.6704,54373.0
2019-08-15 15:30:00,203.21,204.13,203.15,203.64,105066.0,190.6422,191.5053,190.5859,191.0456,105066.0
2019-08-16 09:30:00,204.24,205.56,203.86,204.36,73293.0,191.6085,192.8469,191.252,191.7211,73293.0
2019-08-16 10:00:00,204.58,205.76,204.29,205.33,34898.0,191.9275,193.0345,191.6554,192.6311,34898.0
2019-08-16 10:30:00,205.33,206.19,205.08,206.19,15914.0,192.6311,193.4379,192.3966,193.4379,15914.0
2019-08-16 11:00:00,206.26,206.38,205.51,205.77,27136.0,193.5036,193.6162,192.8,193.0439,27136.0
2019-08-16 11:30:00,205.74,206.0,205.6,205.73,25294.0,193.0157,193.2597,192.8844,193.0064,25294.0
2019-08-16 12:00:00,205.66,206.27,205.58,206.12,22316.0,192.9407,193.513,192.8656,193.3722,22316.0
2019-08-16 12:30:00,206.09,206.45,206.09,206.29,16154.0,193.3441,193.6818,193.3441,193.5317,16154.0
2019-08-16 13:00:00,206.26,206.47,206.23,206.36,16033.0,193.5036,193.7006,193.4754,193.5974,16033.0
2019-08-16 13:30:00,206.39,206.5,206.05,206.44,18120.0,193.6255,193.7287,193.3066,193.6724,18120.0
2019-08-16 14:00:00,206.5,207.26,206.43,206.68,22526.0,193.7287,194.4417,193.6631,193.8976,22526.0
2019-08-16 14:30:00,206.63,206.88,206.52,206.78,20103.0,193.8507,194.0852,193.7475,193.9914,20103.0
2019-08-16 15:00:00,206.77,207.35,206.65,206.76,27285.0,193.982,194.5262,193.8695,193.9727,27285.0
2019-08-16 15:30:00,206.73,207.63,206.57,206.88,134601.0,193.9445,194.7889,193.7944,194.0852,134601.0
2019-08-19 09:30:00,209.22,209.87,206.01,207.39,89184.0,196.2805,196.8903,193.269,194.5637,89184.0
2019-08-19 10:00:00,207.32,207.69,206.89,207.38,29881.0,194.498,194.8451,194.0946,194.5543,29881.0
2019-08-19 10:30:00,207.41,207.96,207.07,207.76,39971.0,194.5825,195.0984,194.2635,194.9108,39971.0
2019-08-19 11:00:00,207.77,208.09,207.6,208.09,24041.0,194.9202,195.2204,194.7607,195.2204,24041.0
2019-08-19 11:30:00,208.07,208.53,207.91,208.32,28645.0,195.2016,195.6332,195.0515,195.4362,28645.0
2019-08-19 12:00:00,208.31,208.41,208.01,208.18,19793.0,195.4268,195.5206,195.1454,195.3048,19793.0
2019-08-19 12:30:00,208.12,208.46,207.95,208.43,11909.0,195.2485,195.5675,195.0891,195.5394,11909.0
2019-08-19 13:00:00,208.46,208.86,208.38,208.54,14041.0,195.5675,195.9428,195.4925,195.6426,14041.0
2019-08-19 13:30:00,208.5,208.71,208.26,208.59,20508.0,195.605,195.8021,195.3799,195.6895,20508.0
2019-08-19 14:00:00,208.6,208.6,208.17,208.36,14283.0,195.6989,195.6989,195.2955,195.4737,14283.0
2019-08-19 14:30:00,208.37,208.97,208.34,208.7,34455.0,195.4831,196.046,195.4549,195.7927,34455.0
2019-08-19 15:00:00,208.75,209.01,208.58,208.76,39134.0,195.8396,196.0835,195.6801,195.849,39134.0
2019-08-19 15:30:00,208.76,209.2,208.54,208.55,125870.0,195.849,196.2618,195.6426,195.652,125870.0
2019-08-20 09:30:00,208.3,208.49,207.07,207.08,39493.0,195.4174,195.5957,194.2635,194.2729,39493.0
2019-08-20 10:00:00,206.91,207.87,206.78,207.87,17762.0,194.1134,195.014,193.9914,195.014,17762.0
2019-08-20 10:30:00,207.96,208.23,207.55,208.18,9977.0,195.0984,195.3517,194.7138,195.3048,9977.0
2019-08-20 11:00:00,208.09,208.57,207.81,208.27,27619.0,195.2204,195.6707,194.9577,195.3893,27619.0
2019-08-20 11:30:00,208.33,208.33,207.81,207.96,19584.0,195.4456,195.4456,194.9577,195.0984,19584.0
2019-08-20 12:00:00,208.03,208.22,207.6,207.76,58088.0,195.1641,195.3424,194.7607,194.9108,58088.0
2019-08-20 12:30:00,207.81,208.04,207.75,207.86,17564.0,194.9577,195.1735,194.9014,195.0046,17564.0
2019-08-20 13:00:00,207.83,207.89,207.57,207.57,11275.0,194.9765,195.0328,194.7326,194.7326,11275.0
2019-08-20 13:30:00,207.57,207.6,206.92,207.2,14863.0,194.7326,194.7607,194.1228,194.3854,14863.0
2019-08-20 14:00:00,207.16,207.16,206.31,206.62,84452.0,194.3479,194.3479,193.5505,193.8413,84452.0
2019-08-20 14:30:00,206.59,206.82,206.26,206.57,16535.0,193.8132,194.0289,193.5036,193.7944,16535.0
2019-08-20 15:00:00,206.55,206.74,206.43,206.71,27214.0,193.7756,193.9539,193.6631,193.9258,27214.0
2019-08-20 15:30:00,206.76,207.13,206.58,206.61,102074.0,193.9727,194.3198,193.8038,193.8319,102074.0
2019-08-21 09:30:00,207.76,208.26,206.9,207.62,53838.0,194.9108,195.3799,194.104,194.7795,53838.0
2019-08-21 10:00:00,207.56,208.13,207.4,207.88,27987.0,194.7232,195.2579,194.5731,195.0234,27987.0
2019-08-21 10:30:00,207.75,208.13,207.61,207.65,43181.0,194.9014,195.2579,194.7701,194.8076,43181.0
2019-08-21 11:00:00,207.63,207.63,206.64,207.41,51893.0,194.7889,194.7889,193.8601,194.5825,51893.0
2019-08-21 11:30:00,207.37,207.83,207.06,207.66,18230.0,194.5449,194.9765,194.2541,194.817,18230.0
2019-08-21 12:00:00,207.78,207.78,207.39,207.4,9244.0,194.9296,194.9296,194.5637,194.5731,9244.0
2019-08-21 12:30:00,207.39,207.67,207.32,207.49,13686.0,194.5637,194.8264,194.498,194.6575,13686.0
2019-08-21 13:00:00,207.47,207.66,207.45,207.47,11004.0,194.6387,194.817,194.62,194.6387,11004.0
2019-08-21 13:30:00,207.47,207.51,206.82,206.93,34516.0,194.6387,194.6763,194.0289,194.1321,34516.0
2019-08-21 14:00:00,206.89,207.13,206.44,206.99,27703.0,194.0946,194.3198,193.6724,194.1884,27703.0
2019-08-21 14:30:00,207.0,207.02,206.43,206.93,20327.0,194.1978,194.2166,193.6631,194.1321,20327.0
2019-08-21 15:00:00,207.0,207.24,206.86,206.92,23616.0,194.1978,194.423,194.0665,194.1228,23616.0
2019-08-21 15:30:00,206.87,207.5,206.78,207.08,81971.0,194.0759,194.6669,193.9914,194.2729,81971.0
2019-08-22 09:30:00,208.11,209.09,207.27,207.88,35202.0,195.2392,196.1586,194.4511,195.0234,35202.0
2019-08-22 10:00:00,208.04,208.04,206.7,206.83,26493.0,195.1735,195.1735,193.9164,194.0383,26493.0
2019-08-22 10:30:00,206.83,206.83,205.41,205.43,26594.0,194.0383,194.0383,192.7062,192.7249,26594.0
2019-08-22 11:00:00,205.45,205.71,205.3,205.4,49002.0,192.7437,192.9876,192.603,192.6968,49002.0
2019-08-22 11:30:00,205.43,205.52,204.86,205.11,71838.0,192.7249,192.8093,192.1902,192.4247,71838.0
2019-08-22 12:00:00,205.22,205.83,205.22,205.43,34966.0,192.5279,193.1002,192.5279,192.7249,34966.0
2019-08-22 12:30:00,205.38,205.89,205.36,205.82,33298.0,192.678,193.1565,192.6592,193.0908,33298.0
2019-08-22 13:00:00,205.81,205.98,205.72,205.92,18000.0,193.0814,193.2409,192.997,193.1846,18000.0
2019-08-22 13:30:00,205.94,206.46,205.87,206.46,14619.0,193.2034,193.6912,193.1377,193.6912,14619.0
2019-08-22 14:00:00,206.55,206.73,206.25,206.45,13401.0,193.7756,193.9445,193.4942,193.6818,13401.0
2019-08-22 14:30:00,206.49,207.0,206.35,206.95,21766.0,193.7194,194.1978,193.588,194.1509,21766.0
2019-08-22 15:00:00,207.01,207.03,206.07,206.39,22758.0,194.2072,194.226,193.3253,193.6255,22758.0
2019-08-22 15:30:00,206.59,207.36,206.46,206.86,79279.0,193.8132,194.5356,193.6912,194.0665,79279.0
2019-08-23 09:30:00,206.65,207.26,205.42,206.27,32753.0,193.8695,194.4417,192.7155,193.513,32753.0
2019-08-23 10:00:00,206.11,206.93,205.47,206.64,31495.0,193.3629,194.1321,192.7624,193.8601,31495.0
2019-08-23 10:30:00,206.73,207.84,206.62,206.91,35916.0,193.9445,194.9859,193.8413,194.1134,35916.0
2019-08-23 11:00:00,206.88,206.88,203.48,204.33,52859.0,194.0852,194.0852,190.8955,191.6929,52859.0
2019-08-23 11:30:00,204.18,204.21,203.01,203.01,21710.0,191.5522,191.5804,190.4546,190.4546,21710.0
2019-08-23 12:00:00,203.11,203.74,202.77,202.92,19228.0,190.5484,191.1394,190.2294,190.3701,19228.0
2019-08-23 12:30:00,203.06,203.43,202.57,202.88,17409.0,190.5015,190.8486,190.0418,190.3326,17409.0
2019-08-23 13:00:00,202.76,203.2,202.32,202.59,23172.0,190.22,190.6328,189.8073,190.0606,23172.0
2019-08-23 13:30:00,202.59,203.41,202.43,203.06,25826.0,190.0606,190.8298,189.9105,190.5015,25826.0
2019-08-23 14:00:00,203.07,203.14,202.85,203.05,19018.0,190.5109,190.5765,190.3045,190.4921,19018.0
2019-08-23 14:30:00,203.09,203.16,202.14,202.52,27954.0,190.5296,190.5953,189.6384,189.9949,27954.0
2019-08-23 15:00:00,202.48,202.5,201.41,201.65,54430.0,189.9574,189.9761,188.9535,189.1787,54430.0
2019-08-23 15:30:00,201.56,201.91,200.67,201.83,157875.0,189.0943,189.4226,188.2593,189.3476,157875.0
2019-08-26 09:30:00,203.16,203.77,202.64,203.59,27709.0,190.5953,191.1676,190.1075,190.9987,27709.0
2019-08-26 10:00:00,203.49,203.5,202.44,202.56,17772.0,190.9049,190.9143,189.9198,190.0324,17772.0
2019-08-26 10:30:00,202.56,203.16,202.45,203.08,23988.0,190.0324,190.5953,189.9292,190.5203,23988.0
2019-08-26 11:00:00,203.09,203.29,202.83,202.96,49864.0,190.5296,190.7173,190.2857,190.4077,49864.0
2019-08-26 11:30:00,203.0,203.63,202.92,203.55,153195.0,190.4452,191.0362,190.3701,190.9612,153195.0
2019-08-26 12:00:00,203.54,203.6,203.13,203.44,30226.0,190.9518,191.0081,190.5672,190.858,30226.0
2019-08-26 12:30:00,203.55,203.59,203.35,203.39,21446.0,190.9612,190.9987,190.7736,190.8111,21446.0
2019-08-26 13:00:00,203.35,203.44,203.04,203.13,35305.0,190.7736,190.858,190.4827,190.5672,35305.0
2019-08-26 13:30:00,203.15,203.36,202.89,203.28,25324.0,190.5859,190.7829,190.342,190.7079,25324.0
2019-08-26 14:00:00,203.3,203.3,202.88,202.98,24984.0,190.7266,190.7266,190.3326,190.4264,24984.0
2019-08-26 14:30:00,202.98,203.44,202.97,203.26,35212.0,190.4264,190.858,190.4171,190.6891,35212.0
2019-08-26 15:00:00,203.25,203.45,202.5,202.67,56376.0,190.6797,190.8674,189.9761,190.1356,56376.0
2019-08-26 15:30:00,202.67,202.96,202.23,202.9,129538.0,190.1356,190.4077,189.7228,190.3514,129538.0
2019-08-27 09:30:00,204.76,206.93,204.11,205.87,141496.0,192.0964,194.1321,191.4866,193.1377,141496.0
2019-08-27 10:00:00,205.95,206.16,205.67,205.89,40390.0,193.2128,193.4098,192.9501,193.1565,40390.0
2019-08-27 10:30:00,205.83,206.03,205.14,205.16,40937.0,193.1002,193.2878,192.4528,192.4716,40937.0
2019-08-27 11:00:00,205.21,205.44,204.67,204.8,46270.0,192.5185,192.7343,192.0119,192.1339,46270.0
2019-08-27 11:30:00,204.81,205.07,204.52,204.85,36868.0,192.1433,192.3872,191.8712,192.1808,36868.0
2019-08-27 12:00:00,204.76,204.9,204.17,204.67,29422.0,192.0964,192.2277,191.5428,192.0119,29422.0
2019-08-27 12:30:00,204.68,204.76,204.01,204.05,29383.0,192.0213,192.0964,191.3927,191.4303,29383.0
2019-08-27 13:00:00,204.05,204.72,203.96,204.46,89358.0,191.4303,192.0588,191.3458,191.8149,89358.0
2019-08-27 13:30:00,204.45,204.9,204.41,204.9,46438.0,191.8055,192.2277,191.768,192.2277,46438.0
2019-08-27 14:00:00,204.86,205.29,204.82,205.04,66973.0,192.1902,192.5936,192.1526,192.359,66973.0
2019-08-27 14:30:00,204.97,205.34,204.93,205.17,45423.0,192.2934,192.6405,192.2558,192.481,45423.0
2019-08-27 15:00:00,205.2,205.31,204.92,205.08,64251.0,192.5091,192.6123,192.2465,192.3966,64251.0
2019-08-27 15:30:00,205.1,205.24,204.16,204.72,251329.0,192.4153,192.5467,191.5335,192.0588,251329.0
2019-08-28 09:30:00,203.56,204.3,202.79,204.26,64109.0,190.9706,191.6648,190.2482,191.6273,64109.0
2019-08-28 10:00:00,204.29,205.13,204.17,204.69,78116.0,191.6554,192.4435,191.5428,192.0307,78116.0
2019-08-28 10:30:00,204.65,204.77,204.08,204.35,38855.0,191.9932,192.1057,191.4584,191.7117,38855.0
2019-08-28 11:00:00,204.35,205.2,204.2,205.1,39726.0,191.7117,192.5091,191.571,192.4153,39726.0
2019-08-28 11:30:00,205.06,205.1,204.81,204.9,31353.0,192.3778,192.4153,192.1433,192.2277,31353.0
2019-08-28 12:00:00,205.0,205.11,204.81,204.96,21270.0,192.3215,192.4247,192.1433,192.284,21270.0
2019-08-28 12:30:00,205.01,205.07,204.76,205.02,22637.0,192.3309,192.3872,192.0964,192.3403,22637.0
2019-08-28 13:00:00,205.02,205.07,204.64,204.95,20151.0,192.3403,192.3872,191.9838,192.2746,20151.0
2019-08-28 13:30:00,204.95,205.05,204.81,204.91,31962.0,192.2746,192.3684,192.1433,192.2371,31962.0
2019-08-28 14:00:00,204.95,205.02,204.71,204.9,40342.0,192.2746,192.3403,192.0494,192.2277,40342.0
2019-08-28 14:30:00,204.92,205.0,204.7,204.98,46465.0,192.2465,192.3215,192.0401,192.3027,46465.0
2019-08-28 15:00:00,204.97,205.01,204.76,204.83,72147.0,192.2934,192.3309,192.0964,192.162,72147.0
2019-08-28 15:30:00,204.83,205.0,204.6,204.79,134382.0,192.162,192.3215,191.9462,192.1245,134382.0
2019-08-29 09:30:00,206.0,207.96,206.0,206.76,158972.0,193.2597,195.0984,193.2597,193.9727,158972.0
2019-08-29 10:00:00,206.89,206.98,205.82,206.34,56206.0,194.0946,194.1791,193.0908,193.5786,56206.0
2019-08-29 10:30:00,206.44,206.82,205.81,206.57,27101.0,193.6724,194.0289,193.0814,193.7944,27101.0
2019-08-29 11:00:00,206.6,206.72,206.25,206.43,28042.0,193.8226,193.9351,193.4942,193.6631,28042.0
2019-08-29 11:30:00,206.49,207.11,206.47,206.76,73152.0,193.7194,194.301,193.7006,193.9727,73152.0
2019-08-29 12:00:00,206.76,206.89,206.47,206.68,32146.0,193.9727,194.0946,193.7006,193.8976,32146.0
2019-08-29 12:30:00,206.65,206.84,206.62,206.73,46470.0,193.8695,194.0477,193.8413,193.9445,46470.0
2019-08-29 13:00:00,206.73,206.82,206.67,206.76,57080.0,193.9445,194.0289,193.8882,193.9727,57080.0
2019-08-29 13:30:00,206.76,207.22,206.75,207.15,35750.0,193.9727,194.4042,193.9633,194.3385,35750.0
2019-08-29 14:00:00,207.17,207.28,207.04,207.13,28687.0,194.3573,194.4605,194.2353,194.3198,28687.0
2019-08-29 14:30:00,207.2,207.26,207.02,207.02,32826.0,194.3854,194.4417,194.2166,194.2166,32826.0
2019-08-29 15:00:00,207.03,207.11,206.7,206.73,25295.0,194.226,194.301,193.9164,193.9445,25295.0
2019-08-29 15:30:00,206.76,207.02,206.67,207.0,133881.0,193.9727,194.2166,193.8882,194.1978,133881.0
2019-08-30 09:30:00,208.0,208.39,206.96,207.31,99068.0,195.136,195.5018,194.1603,194.4886,99068.0
2019-08-30 10:00:00,207.26,207.59,206.66,206.93,44509.0,194.4417,194.7513,193.8788,194.1321,44509.0
2019-08-30 10:30:00,207.11,207.12,206.62,206.7,29964.0,194.301,194.3104,193.8413,193.9164,29964.0
2019-08-30 11:00:00,206.73,206.74,205.7,205.75,33302.0,193.9445,193.9539,192.9782,193.0251,33302.0
2019-08-30 11:30:00,205.85,206.4,205.85,206.25,23595.0,193.1189,193.6349,193.1189,193.4942,23595.0
2019-08-30 12:00:00,206.15,206.46,205.74,206.32,37113.0,193.4004,193.6912,193.0157,193.5599,37113.0
2019-08-30 12:30:00,206.33,206.44,206.09,206.21,39928.0,193.5693,193.6724,193.3441,193.4567,39928.0
2019-08-30 13:00:00,206.21,206.4,206.12,206.27,23338.0,193.4567,193.6349,193.3722,193.513,23338.0
2019-08-30 13:30:00,206.23,206.32,205.79,206.22,26298.0,193.4754,193.5599,193.0626,193.4661,26298.0
2019-08-30 14:00:00,206.23,206.47,206.1,206.21,29449.0,193.4754,193.7006,193.3535,193.4567,29449.0
2019-08-30 14:30:00,206.21,206.34,205.95,206.1,21216.0,193.4567,193.5786,193.2128,193.3535,21216.0
2019-08-30 15:00:00,206.14,206.3,205.97,206.24,27480.0,193.391,193.5411,193.2315,193.4848,27480.0
2019-08-30 15:30:00,206.27,206.63,205.88,206.16,153297.0,193.513,193.8507,193.1471,193.4098,153297.0
2019-09-03 09:30:00,204.97,205.82,204.84,205.02,63831.0,192.2934,193.0908,192.1714,192.3403,63831.0
2019-09-03 10:00:00,204.89,205.01,203.97,204.69,32832.0,192.2183,192.3309,191.3552,192.0307,32832.0
2019-09-03 10:30:00,204.66,205.3,204.52,205.29,38893.0,192.0025,192.603,191.8712,192.5936,38893.0
2019-09-03 11:00:00,205.25,205.29,204.57,204.86,44523.0,192.556,192.5936,191.9181,192.1902,44523.0
2019-09-03 11:30:00,204.91,205.22,204.63,204.89,42268.0,192.2371,192.5279,191.9744,192.2183,42268.0
2019-09-03 12:00:00,204.93,205.08,204.59,204.73,27904.0,192.2558,192.3966,191.9369,192.0682,27904.0
2019-09-03 12:30:00,204.66,204.95,204.21,204.82,28206.0,192.0025,192.2746,191.5804,192.1526,28206.0
2019-09-03 13:00:00,204.85,205.01,204.49,204.57,25761.0,192.1808,192.3309,191.843,191.9181,25761.0
2019-09-03 13:30:00,204.53,204.56,203.66,203.67,25990.0,191.8806,191.9087,191.0644,191.0738,25990.0
2019-09-03 14:00:00,203.68,203.9,203.1,203.45,31724.0,191.0831,191.2895,190.539,190.8674,31724.0
2019-09-03 14:30:00,203.48,203.71,203.32,203.56,34088.0,190.8955,191.1113,190.7454,190.9706,34088.0
2019-09-03 15:00:00,203.59,204.1,203.41,203.94,45019.0,190.9987,191.4772,190.8298,191.3271,45019.0
2019-09-03 15:30:00,203.99,204.6,203.85,204.49,128455.0,191.374,191.9462,191.2426,191.843,128455.0
2019-09-04 09:30:00,206.86,207.23,205.82,206.0,63602.0,194.0665,194.4136,193.0908,193.2597,63602.0
2019-09-04 10:00:00,205.98,206.1,205.54,205.85,20878.0,193.2409,193.3535,192.8281,193.1189,20878.0
2019-09-04 10:30:00,205.83,206.54,205.83,206.5,47899.0,193.1002,193.7663,193.1002,193.7287,47899.0
2019-09-04 11:00:00,206.48,206.53,206.16,206.52,35445.0,193.71,193.7569,193.4098,193.7475,35445.0
2019-09-04 11:30:00,206.5,206.93,206.43,206.73,55606.0,193.7287,194.1321,193.6631,193.9445,55606.0
2019-09-04 12:00:00,206.72,206.76,206.6,206.72,20522.0,193.9351,193.9727,193.8226,193.9351,20522.0
2019-09-04 12:30:00,206.73,206.81,206.43,206.52,19366.0,193.9445,194.0196,193.6631,193.7475,19366.0
2019-09-04 13:00:00,206.55,206.58,206.27,206.56,11058.0,193.7756,193.8038,193.513,193.785,11058.0
2019-09-04 13:30:00,206.6,206.63,206.2,206.29,11923.0,193.8226,193.8507,193.4473,193.5317,11923.0
2019-09-04 14:00:00,206.3,206.49,206.14,206.48,14468.0,193.5411,193.7194,193.391,193.71,14468.0
2019-09-04 14:30:00,206.46,206.53,206.3,206.36,23866.0,193.6912,193.7569,193.5411,193.5974,23866.0
2019-09-04 15:00:00,206.4,206.49,206.29,206.39,28764.0,193.6349,193.7194,193.5317,193.6255,28764.0
2019-09-04 15:30:00,206.42,206.87,206.38,206.86,96814.0,193.6537,194.0759,193.6162,194.0665,96814.0
2019-09-05 09:30:00,208.17,208.75,206.46,206.48,53477.0,195.2955,195.8396,193.6912,193.71,53477.0
2019-09-05 10:00:00,206.46,207.26,206.37,206.94,42658.0,193.6912,194.4417,193.6068,194.1415,42658.0
2019-09-05 10:30:00,206.96,207.4,206.15,206.32,27987.0,194.1603,194.5731,193.4004,193.5599,27987.0
2019-09-05 11:00:00,206.42,206.45,205.27,205.59,50031.0,193.6537,193.6818,192.5748,192.875,50031.0
2019-09-05 11:30:00,205.53,206.27,205.51,205.95,27519.0,192.8187,193.513,192.8,193.2128,27519.0
2019-09-05 12:00:00,205.97,206.13,205.69,205.92,13070.0,193.2315,193.3816,192.9688,193.1846,13070.0
2019-09-05 12:30:00,205.91,206.21,205.84,205.84,17986.0,193.1752,193.4567,193.1096,193.1096,17986.0
2019-09-05 13:00:00,205.87,206.06,205.59,205.81,19051.0,193.1377,193.316,192.875,193.0814,19051.0
2019-09-05 13:30:00,205.77,206.04,205.73,205.9,15063.0,193.0439,193.2972,193.0064,193.1658,15063.0
2019-09-05 14:00:00,205.93,205.99,205.56,205.57,17254.0,193.194,193.2503,192.8469,192.8563,17254.0
2019-09-05 14:30:00,205.53,205.89,205.24,205.69,30725.0,192.8187,193.1565,192.5467,192.9688,30725.0
2019-09-05 15:00:00,205.67,206.08,205.67,206.08,38177.0,192.9501,193.3347,192.9501,193.3347,38177.0
2019-09-05 15:30:00,206.09,206.21,205.3,205.33,80209.0,193.3441,193.4567,192.603,192.6311,80209.0
2019-09-06 09:30:00,206.46,206.79,205.05,206.11,56870.0,193.6912,194.0008,192.3684,193.3629,56870.0
2019-09-06 10:00:00,206.21,206.32,205.84,206.3,22661.0,193.4567,193.5599,193.1096,193.5411,22661.0
2019-09-06 10:30:00,206.32,206.38,205.89,206.28,31588.0,193.5599,193.6162,193.1565,193.5223,31588.0
2019-09-06 11:00:00,206.28,206.41,206.08,206.3,28124.0,193.5223,193.6443,193.3347,193.5411,28124.0
2019-09-06 11:30:00,206.33,206.48,206.16,206.27,44036.0,193.5693,193.71,193.4098,193.513,44036.0
2019-09-06 12:00:00,206.32,206.89,206.28,206.72,55866.0,193.5599,194.0946,193.5223,193.9351,55866.0
2019-09-06 12:30:00,206.74,207.54,206.72,207.46,32906.0,193.9539,194.7044,193.9351,194.6294,32906.0
2019-09-06 13:00:00,207.49,207.7,207.15,207.51,30945.0,194.6575,194.8545,194.3385,194.6763,30945.0
2019-09-06 13:30:00,207.51,207.64,206.94,207.09,20119.0,194.6763,194.7982,194.1415,194.2822,20119.0
2019-09-06 14:00:00,207.13,207.3,206.96,207.13,27828.0,194.3198,194.4793,194.1603,194.3198,27828.0
2019-09-06 14:30:00,207.22,207.37,207.02,207.16,27957.0,194.4042,194.5449,194.2166,194.3479,27957.0
2019-09-06 15:00:00,207.16,207.35,206.7,207.0,66543.0,194.3479,194.5262,193.9164,194.1978,66543.0
2019-09-06 15:30:00,206.99,207.05,206.24,206.71,133142.0,194.1884,194.2447,193.4848,193.9258,133142.0
2019-09-09 09:30:00,208.0,208.0,204.73,205.0,55426.0,195.136,195.136,192.0682,192.3215,55426.0
2019-09-09 10:00:00,205.04,205.67,204.92,205.33,49199.0,192.359,192.9501,192.2465,192.6311,49199.0
2019-09-09 10:30:00,205.19,205.6,205.02,205.39,28489.0,192.4998,192.8844,192.3403,192.6874,28489.0
2019-09-09 11:00:00,205.39,205.74,205.36,205.63,26891.0,192.6874,193.0157,192.6592,192.9125,26891.0
2019-09-09 11:30:00,205.59,205.73,205.26,205.33,37571.0,192.875,193.0064,192.5654,192.6311,37571.0
2019-09-09 12:00:00,205.34,205.49,204.93,204.95,26039.0,192.6405,192.7812,192.2558,192.2746,26039.0
2019-09-09 12:30:00,204.95,205.04,204.28,204.36,39194.0,192.2746,192.359,191.646,191.7211,39194.0
2019-09-09 13:00:00,204.32,204.32,202.77,202.81,40873.0,191.6836,191.6836,190.2294,190.267,40873.0
2019-09-09 13:30:00,202.81,202.87,201.97,201.97,79887.0,190.267,190.3232,189.4789,189.4789,79887.0
2019-09-09 14:00:00,202.02,202.07,200.7,200.74,51406.0,189.5258,189.5727,188.2874,188.325,51406.0
2019-09-09 14:30:00,200.68,200.82,199.24,199.28,81818.0,188.2687,188.4,186.9177,186.9553,81818.0
2019-09-09 15:00:00,199.24,200.46,198.94,200.0,88745.0,186.9177,188.0623,186.6363,187.6307,88745.0
2019-09-09 15:30:00,200.02,200.8,199.69,200.74,175753.0,187.6495,188.3813,187.3399,188.325,175753.0
2019-09-10 09:30:00,199.92,200.23,197.67,197.88,206115.0,187.5557,187.8465,185.4448,185.6419,206115.0
2019-09-10 10:00:00,197.81,197.9,196.6,197.35,112988.0,185.5762,185.6606,184.441,185.1446,112988.0
2019-09-10 10:30:00,197.35,197.48,196.78,196.89,72359.0,185.1446,185.2666,184.6099,184.7131,72359.0
2019-09-10 11:00:00,196.92,197.33,196.42,197.31,98597.0,184.7412,185.1259,184.2721,185.1071,98597.0
2019-09-10 11:30:00,197.28,197.8,196.92,197.54,55788.0,185.079,185.5668,184.7412,185.3229,55788.0
2019-09-10 12:00:00,197.55,197.59,197.02,197.13,60675.0,185.3323,185.3698,184.835,184.9382,60675.0
2019-09-10 12:30:00,197.13,198.22,196.88,198.1,100506.0,184.9382,185.9608,184.7037,185.8482,100506.0
2019-09-10 13:00:00,198.13,198.3,197.34,197.34,40705.0,185.8764,186.0359,185.1353,185.1353,40705.0
2019-09-10 13:30:00,197.34,197.39,196.78,197.12,45466.0,185.1353,185.1822,184.6099,184.9289,45466.0
2019-09-10 14:00:00,197.14,197.27,196.29,196.78,47031.0,184.9476,185.0696,184.1502,184.6099,47031.0
2019-09-10 14:30:00,196.78,197.06,196.15,196.19,100569.0,184.6099,184.8726,184.0188,184.0564,100569.0
2019-09-10 15:00:00,196.17,196.65,195.86,196.61,114497.0,184.0376,184.4879,183.7468,184.4504,114497.0
2019-09-10 15:30:00,196.62,197.2,196.12,197.18,274934.0,184.4598,185.0039,183.9907,184.9851,274934.0
2019-09-11 09:30:00,197.3,198.4,195.83,196.56,96657.0,185.0977,186.1297,183.7186,184.4035,96657.0
2019-09-11 10:00:00,196.57,196.57,195.52,196.43,57332.0,184.4129,184.4129,183.4278,184.2815,57332.0
2019-09-11 10:30:00,196.52,196.67,195.47,195.78,62448.0,184.366,184.5067,183.3809,183.6717,62448.0
2019-09-11 11:00:00,195.78,195.9,195.43,195.63,44163.0,183.6717,183.7843,183.3434,183.531,44163.0
2019-09-11 11:30:00,195.77,196.82,195.77,196.38,49746.0,183.6623,184.6474,183.6623,184.2346,49746.0
2019-09-11 12:00:00,196.41,196.76,196.04,196.56,28909.0,184.2628,184.5911,183.9157,184.4035,28909.0
2019-09-11 12:30:00,196.64,196.8,196.49,196.75,44156.0,184.4785,184.6286,184.3378,184.5817,44156.0
2019-09-11 13:00:00,196.75,196.87,196.55,196.69,35534.0,184.5817,184.6943,184.3941,184.5255,35534.0
2019-09-11 13:30:00,196.72,196.81,195.72,195.73,39826.0,184.5536,184.638,183.6154,183.6248,39826.0
2019-09-11 14:00:00,195.74,195.83,195.37,195.68,42731.0,183.6342,183.7186,183.2871,183.5779,42731.0
2019-09-11 14:30:00,195.69,195.89,195.54,195.88,28368.0,183.5873,183.7749,183.4466,183.7655,28368.0
2019-09-11 15:00:00,195.87,196.46,195.83,196.41,37899.0,183.7562,184.3097,183.7186,184.2628,37899.0
2019-09-11 15:30:00,196.47,197.18,196.11,197.12,104728.0,184.3191,184.9851,183.9813,184.9289,104728.0
2019-09-12 09:30:00,199.42,202.0,196.94,197.91,85188.0,187.0866,189.507,184.76,185.67,85188.0
2019-09-12 10:00:00,198.01,198.56,197.58,198.4,74226.0,185.7638,186.2798,185.3604,186.1297,74226.0
2019-09-12 10:30:00,198.55,198.63,197.51,197.77,45239.0,186.2704,186.3455,185.2947,185.5387,45239.0
2019-09-12 11:00:00,197.72,197.97,197.13,197.55,49062.0,185.4917,185.7263,184.9382,185.3323,49062.0
2019-09-12 11:30:00,197.62,198.62,197.58,198.24,37084.0,185.3979,186.3361,185.3604,185.9796,37084.0
2019-09-12 12:00:00,198.18,198.18,197.55,198.05,21289.0,185.9233,185.9233,185.3323,185.8013,21289.0
2019-09-12 12:30:00,198.06,198.16,197.83,198.1,22959.0,185.8107,185.9045,185.5949,185.8482,22959.0
2019-09-12 13:00:00,198.19,198.5,197.97,198.03,28032.0,185.9327,186.2235,185.7263,185.7826,28032.0
2019-09-12 13:30:00,198.04,198.22,197.95,198.13,25260.0,185.792,185.9608,185.7075,185.8764,25260.0
2019-09-12 14:00:00,198.14,198.17,197.86,198.0,33621.0,185.8858,185.9139,185.6231,185.7544,33621.0
2019-09-12 14:30:00,198.0,198.57,197.98,198.55,29652.0,185.7544,186.2892,185.7357,186.2704,29652.0
2019-09-12 15:00:00,198.55,198.6,198.21,198.23,27076.0,186.2704,186.3173,185.9514,185.9702,27076.0
2019-09-12 15:30:00,198.26,198.4,197.66,197.76,88413.0,185.9984,186.1297,185.4355,185.5293,88413.0
2019-09-13 09:30:00,198.43,199.01,196.67,197.28,51429.0,186.1578,186.702,184.5067,185.079,51429.0
2019-09-13 10:00:00,197.28,198.44,197.28,198.06,32240.0,185.079,186.1672,185.079,185.8107,32240.0
2019-09-13 10:30:00,198.07,198.56,197.85,198.43,36186.0,185.8201,186.2798,185.6137,186.1578,36186.0
2019-09-13 11:00:00,198.43,198.81,198.32,198.5,31472.0,186.1578,186.5143,186.0546,186.2235,31472.0
2019-09-13 11:30:00,198.48,199.08,198.27,198.76,24673.0,186.2047,186.7676,186.0077,186.4674,24673.0
2019-09-13 12:00:00,198.69,198.87,198.07,198.12,24912.0,186.4018,186.5706,185.8201,185.867,24912.0
2019-09-13 12:30:00,198.12,198.17,197.76,197.84,29547.0,185.867,185.9139,185.5293,185.6043,29547.0
2019-09-13 13:00:00,197.83,198.2,197.82,197.96,19337.0,185.5949,185.9421,185.5856,185.7169,19337.0
2019-09-13 13:30:00,197.95,198.22,197.69,198.19,37014.0,185.7075,185.9608,185.4636,185.9327,37014.0
2019-09-13 14:00:00,198.24,198.37,198.03,198.28,33006.0,185.9796,186.1015,185.7826,186.0171,33006.0
2019-09-13 14:30:00,198.28,198.75,198.17,198.71,33616.0,186.0171,186.458,185.9139,186.4205,33616.0
2019-09-13 15:00:00,198.68,198.68,198.34,198.55,34554.0,186.3924,186.3924,186.0734,186.2704,34554.0
2019-09-13 15:30:00,198.53,198.96,198.53,198.83,130342.0,186.2517,186.6551,186.2517,186.5331,130342.0
2019-09-16 09:30:00,197.28,197.95,192.39,192.4,103846.0,185.5221,186.1522,180.9236,180.933,103846.0
2019-09-16 10:00:00,192.53,193.21,192.12,192.38,68288.0,181.0552,181.6947,180.6697,180.9142,68288.0
2019-09-16 10:30:00,192.28,192.28,191.56,192.22,56092.0,180.8201,180.8201,180.143,180.7637,56092.0
2019-09-16 11:00:00,192.22,193.05,191.94,192.98,45406.0,180.7637,181.5442,180.5004,181.4784,45406.0
2019-09-16 11:30:00,193.02,193.28,192.57,192.61,52293.0,181.516,181.7605,181.0928,181.1305,52293.0
2019-09-16 12:00:00,192.59,192.97,192.4,192.66,53151.0,181.1116,181.469,180.933,181.1775,53151.0
2019-09-16 12:30:00,192.69,192.89,192.57,192.83,20637.0,181.2057,181.3938,181.0928,181.3373,20637.0
2019-09-16 13:00:00,192.78,192.91,192.43,192.43,18605.0,181.2903,181.4126,180.9612,180.9612,18605.0
2019-09-16 13:30:00,192.43,192.64,191.65,191.65,40890.0,180.9612,181.1587,180.2277,180.2277,40890.0
2019-09-16 14:00:00,191.69,192.21,191.6,192.2,45684.0,180.2653,180.7543,180.1807,180.7449,45684.0
2019-09-16 14:30:00,192.2,192.22,191.64,191.66,53468.0,180.7449,180.7637,180.2183,180.2371,53468.0
2019-09-16 15:00:00,191.67,192.0,191.6,191.86,78978.0,180.2465,180.5568,180.1807,180.4252,78978.0
2019-09-16 15:30:00,191.85,192.21,191.65,192.05,175144.0,180.4158,180.7543,180.2277,180.6038,175144.0
2019-09-17 09:30:00,192.91,196.17,192.33,195.55,93297.0,181.4126,184.4783,180.8671,183.8952,93297.0
2019-09-17 10:00:00,195.55,196.19,195.2,195.67,41330.0,183.8952,184.4971,183.5661,184.0081,41330.0
2019-09-17 10:30:00,195.68,196.43,195.32,196.42,44210.0,184.0175,184.7228,183.6789,184.7134,44210.0
2019-09-17 11:00:00,196.4,196.53,195.25,195.88,39794.0,184.6946,184.8168,183.6131,184.2056,39794.0
2019-09-17 11:30:00,195.88,195.89,195.33,195.33,19085.0,184.2056,184.215,183.6883,183.6883,19085.0
2019-09-17 12:00:00,195.34,195.4,194.48,194.6,28765.0,183.6977,183.7542,182.889,183.0019,28765.0
2019-09-17 12:30:00,194.59,194.96,194.51,194.54,21927.0,182.9924,183.3404,182.9172,182.9454,21927.0
2019-09-17 13:00:00,194.57,194.63,194.26,194.27,18591.0,182.9736,183.0301,182.6821,182.6915,18591.0
2019-09-17 13:30:00,194.26,195.12,194.25,194.94,33044.0,182.6821,183.4909,182.6727,183.3216,33044.0
2019-09-17 14:00:00,194.98,195.18,194.87,194.95,24654.0,183.3592,183.5473,183.2558,183.331,24654.0
2019-09-17 14:30:00,194.93,195.29,194.75,195.23,28609.0,183.3122,183.6507,183.1429,183.5943,28609.0
2019-09-17 15:00:00,195.29,195.35,195.05,195.17,31650.0,183.6507,183.7072,183.425,183.5379,31650.0
2019-09-17 15:30:00,195.15,195.29,194.7,194.82,148769.0,183.5191,183.6507,183.0959,183.2087,148769.0
2019-09-18 09:30:00,195.5,195.82,194.59,195.48,55106.0,183.8482,184.1491,182.9924,183.8294,55106.0
2019-09-18 10:00:00,195.44,196.37,195.4,196.19,38753.0,183.7918,184.6664,183.7542,184.4971,38753.0
2019-09-18 10:30:00,196.15,196.15,195.45,195.67,23844.0,184.4595,184.4595,183.8012,184.0081,23844.0
2019-09-18 11:00:00,195.74,195.96,195.68,195.79,19581.0,184.0739,184.2808,184.0175,184.1209,19581.0
2019-09-18 11:30:00,195.8,195.88,195.6,195.85,12613.0,184.1303,184.2056,183.9423,184.1774,12613.0
2019-09-18 12:00:00,195.88,195.88,195.47,195.47,12006.0,184.2056,184.2056,183.82,183.82,12006.0
2019-09-18 12:30:00,195.5,195.75,195.47,195.74,9538.0,183.8482,184.0833,183.82,184.0739,9538.0
2019-09-18 13:00:00,195.73,195.91,195.62,195.81,12046.0,184.0645,184.2338,183.9611,184.1397,12046.0
2019-09-18 13:30:00,195.8,196.03,195.59,195.81,22810.0,184.1303,184.3466,183.9328,184.1397,22810.0
2019-09-18 14:00:00,195.75,196.06,194.42,194.55,41719.0,184.0833,184.3748,182.8326,182.9548,41719.0
2019-09-18 14:30:00,194.64,195.06,194.25,194.82,23861.0,183.0395,183.4344,182.6727,183.2087,23861.0
2019-09-18 15:00:00,194.82,195.24,194.51,195.07,29619.0,183.2087,183.6037,182.9172,183.4438,29619.0
2019-09-18 15:30:00,195.04,196.16,195.04,195.98,155197.0,183.4156,184.4689,183.4156,184.2996,155197.0
2019-09-19 09:30:00,195.16,196.98,195.16,195.75,50822.0,183.5285,185.24,183.5285,184.0833,50822.0
2019-09-19 10:00:00,195.77,196.15,195.73,196.15,26974.0,184.1021,184.4595,184.0645,184.4595,26974.0
2019-09-19 10:30:00,196.11,196.14,195.67,195.86,27235.0,184.4219,184.4501,184.0081,184.1868,27235.0
2019-09-19 11:00:00,195.88,196.43,195.78,196.38,33369.0,184.2056,184.7228,184.1115,184.6758,33369.0
2019-09-19 11:30:00,196.36,196.73,196.36,196.62,15794.0,184.657,185.0049,184.657,184.9015,15794.0
2019-09-19 12:00:00,196.64,196.75,196.39,196.39,18094.0,184.9203,185.0237,184.6852,184.6852,18094.0
2019-09-19 12:30:00,196.43,196.64,196.37,196.61,12935.0,184.7228,184.9203,184.6664,184.8921,12935.0
2019-09-19 13:00:00,196.63,196.79,196.52,196.79,15588.0,184.9109,185.0613,184.8074,185.0613,15588.0
2019-09-19 13:30:00,196.8,196.86,196.51,196.86,17438.0,185.0707,185.1272,184.798,185.1272,17438.0
2019-09-19 14:00:00,196.85,197.33,196.85,197.08,22729.0,185.1178,185.5691,185.1178,185.334,22729.0
2019-09-19 14:30:00,197.02,197.11,196.91,197.01,20657.0,185.2776,185.3623,185.1742,185.2682,20657.0
2019-09-19 15:00:00,196.99,196.99,196.82,196.9,25207.0,185.2494,185.2494,185.0895,185.1648,25207.0
2019-09-19 15:30:00,196.85,196.85,196.29,196.48,79310.0,185.1178,185.1178,184.5911,184.7698,79310.0
2019-09-20 09:30:00,196.79,197.72,196.07,197.06,366904.0,185.0613,185.9359,184.3842,185.3152,366904.0
2019-09-20 10:00:00,197.05,197.66,196.9,197.38,90940.0,185.3058,185.8795,185.1648,185.6162,90940.0
2019-09-20 10:30:00,197.41,197.45,197.06,197.14,24438.0,185.6444,185.682,185.3152,185.3905,24438.0
2019-09-20 11:00:00,197.13,197.55,197.09,197.39,14111.0,185.3811,185.776,185.3434,185.6256,14111.0
2019-09-20 11:30:00,197.41,197.43,196.65,196.8,19943.0,185.6444,185.6632,184.9297,185.0707,19943.0
2019-09-20 12:00:00,196.82,197.09,196.7,196.97,13401.0,185.0895,185.3434,184.9767,185.2306,13401.0
2019-09-20 12:30:00,196.97,196.97,196.64,196.8,10491.0,185.2306,185.2306,184.9203,185.0707,10491.0
2019-09-20 13:00:00,196.84,196.92,195.6,196.3,43366.0,185.1083,185.1836,183.9423,184.6005,43366.0
2019-09-20 13:30:00,196.24,196.43,195.91,196.29,17364.0,184.5441,184.7228,184.2338,184.5911,17364.0
2019-09-20 14:00:00,196.46,196.6,195.93,196.29,31097.0,184.751,184.8827,184.2526,184.5911,31097.0
2019-09-20 14:30:00,196.33,196.7,196.3,196.63,18039.0,184.6287,184.9767,184.6005,184.9109,18039.0
2019-09-20 15:00:00,196.61,196.69,196.17,196.2,22000.0,184.8921,184.9673,184.4783,184.5065,22000.0
2019-09-20 15:30:00,196.25,196.6,195.9,195.99,125918.0,184.5535,184.8827,184.2244,184.309,125918.0
2019-09-23 09:30:00,195.25,196.65,195.22,196.44,41927.0,183.6131,184.9297,183.5849,184.7322,41927.0
2019-09-23 10:00:00,196.43,196.52,195.94,195.97,21570.0,184.7228,184.8074,184.262,184.2902,21570.0
2019-09-23 10:30:00,196.0,196.08,195.66,195.89,14463.0,184.3184,184.3936,183.9987,184.215,14463.0
2019-09-23 11:00:00,195.85,196.23,195.85,196.1,20873.0,184.1774,184.5347,184.1774,184.4125,20873.0
2019-09-23 11:30:00,196.11,196.33,196.1,196.25,20906.0,184.4219,184.6287,184.4125,184.5535,20906.0
2019-09-23 12:00:00,196.24,196.5,196.21,196.32,10075.0,184.5441,184.7886,184.5159,184.6193,10075.0
2019-09-23 12:30:00,196.28,196.32,195.87,195.87,14238.0,184.5817,184.6193,184.1962,184.1962,14238.0
2019-09-23 13:00:00,195.99,196.11,195.78,196.11,8271.0,184.309,184.4219,184.1115,184.4219,8271.0
2019-09-23 13:30:00,196.1,196.13,195.75,195.85,18938.0,184.4125,184.4407,184.0833,184.1774,18938.0
2019-09-23 14:00:00,195.88,195.93,195.67,195.7,17004.0,184.2056,184.2526,184.0081,184.0363,17004.0
2019-09-23 14:30:00,195.69,195.98,195.68,195.85,22007.0,184.0269,184.2996,184.0175,184.1774,22007.0
2019-09-23 15:00:00,195.86,196.28,195.77,196.18,26778.0,184.1868,184.5817,184.1021,184.4877,26778.0
2019-09-23 15:30:00,196.18,196.18,195.68,195.78,75136.0,184.4877,184.4877,184.0175,184.1115,75136.0
2019-09-24 09:30:00,197.31,198.85,196.57,198.08,70106.0,185.5503,186.9986,184.8544,186.2744,70106.0
2019-09-24 10:00:00,198.07,198.4,197.54,197.54,27348.0,186.265,186.5754,185.7666,185.7666,27348.0
2019-09-24 10:30:00,197.58,198.29,197.57,197.72,63103.0,185.8042,186.4719,185.7948,185.9359,63103.0
2019-09-24 11:00:00,197.68,197.76,197.06,197.12,23745.0,185.8983,185.9735,185.3152,185.3717,23745.0
2019-09-24 11:30:00,197.18,197.29,196.59,196.6,22919.0,185.4281,185.5315,184.8732,184.8827,22919.0
2019-09-24 12:00:00,196.58,196.89,195.57,195.86,25411.0,184.8638,185.1554,183.914,184.1868,25411.0
2019-09-24 12:30:00,195.81,195.85,195.07,195.41,23715.0,184.1397,184.1774,183.4438,183.7636,23715.0
2019-09-24 13:00:00,195.41,195.55,195.25,195.27,35248.0,183.7636,183.8952,183.6131,183.6319,35248.0
2019-09-24 13:30:00,195.31,195.48,195.13,195.18,24123.0,183.6695,183.8294,183.5003,183.5473,24123.0
2019-09-24 14:00:00,195.17,195.83,194.65,195.47,37863.0,183.5379,184.1585,183.0489,183.82,37863.0
2019-09-24 14:30:00,195.46,195.69,194.99,195.03,47332.0,183.8106,184.0269,183.3686,183.4062,47332.0
2019-09-24 15:00:00,195.0,195.24,194.72,194.94,32738.0,183.378,183.6037,183.1147,183.3216,32738.0
2019-09-24 15:30:00,194.9,195.43,194.7,194.88,162500.0,183.284,183.7824,183.0959,183.2652,162500.0
2019-09-25 09:30:00,195.62,195.62,194.76,195.15,36724.0,183.9611,183.9611,183.1523,183.5191,36724.0
2019-09-25 10:00:00,195.16,195.17,194.42,195.17,48712.0,183.5285,183.5379,182.8326,183.5379,48712.0
2019-09-25 10:30:00,195.08,195.52,194.79,195.48,27791.0,183.4532,183.867,183.1805,183.8294,27791.0
2019-09-25 11:00:00,195.5,195.88,195.5,195.84,23987.0,183.8482,184.2056,183.8482,184.1679,23987.0
2019-09-25 11:30:00,195.84,196.12,195.66,196.12,18904.0,184.1679,184.4313,183.9987,184.4313,18904.0
2019-09-25 12:00:00,196.11,196.12,195.61,195.86,20888.0,184.4219,184.4313,183.9517,184.1868,20888.0
2019-09-25 12:30:00,195.83,196.17,195.79,196.17,22270.0,184.1585,184.4783,184.1209,184.4783,22270.0
2019-09-25 13:00:00,196.15,196.18,195.94,196.04,16008.0,184.4595,184.4877,184.262,184.356,16008.0
2019-09-25 13:30:00,196.05,196.42,196.02,196.38,18685.0,184.3654,184.7134,184.3372,184.6758,18685.0
2019-09-25 14:00:00,196.37,196.72,196.33,196.34,20535.0,184.6664,184.9955,184.6287,184.6381,20535.0
2019-09-25 14:30:00,196.37,196.75,196.37,196.73,22711.0,184.6664,185.0237,184.6664,185.0049,22711.0
2019-09-25 15:00:00,196.72,197.05,196.7,196.96,37197.0,184.9955,185.3058,184.9767,185.2212,37197.0
2019-09-25 15:30:00,196.95,197.38,196.61,197.3,108389.0,185.2118,185.6162,184.8921,185.5409,108389.0
2019-09-26 09:30:00,197.02,197.97,196.1,197.2,41304.0,185.2776,186.171,184.4125,185.4469,41304.0
2019-09-26 10:00:00,197.19,197.55,196.59,197.45,28292.0,185.4375,185.776,184.8732,185.682,28292.0
2019-09-26 10:30:00,197.52,197.58,196.95,197.41,39870.0,185.7478,185.8042,185.2118,185.6444,39870.0
2019-09-26 11:00:00,197.27,197.43,197.05,197.43,49719.0,185.5127,185.6632,185.3058,185.6632,49719.0
2019-09-26 11:30:00,197.46,197.54,197.16,197.46,19176.0,185.6914,185.7666,185.4093,185.6914,19176.0
2019-09-26 12:00:00,197.44,198.11,197.3,198.11,27951.0,185.6726,186.3027,185.5409,186.3027,27951.0
2019-09-26 12:30:00,198.06,198.29,197.92,198.13,10691.0,186.2556,186.4719,186.124,186.3215,10691.0
2019-09-26 13:00:00,198.18,198.2,197.91,198.01,14492.0,186.3685,186.3873,186.1146,186.2086,14492.0
2019-09-26 13:30:00,198.04,198.41,198.04,198.37,14120.0,186.2368,186.5848,186.2368,186.5472,14120.0
2019-09-26 14:00:00,198.41,199.05,198.38,198.83,27684.0,186.5848,187.1866,186.5566,186.9797,27684.0
2019-09-26 14:30:00,198.83,198.89,198.63,198.71,17305.0,186.9797,187.0362,186.7917,186.8669,17305.0
2019-09-26 15:00:00,198.73,199.12,198.67,199.0,29202.0,186.8857,187.2525,186.8293,187.1396,29202.0
2019-09-26 15:30:00,199.04,199.36,198.3,198.43,93644.0,187.1772,187.4782,186.4813,186.6036,93644.0
2019-09-27 09:30:00,199.78,200.0,198.09,198.09,47849.0,187.8731,188.08,186.2839,186.2839,47849.0
2019-09-27 10:00:00,198.11,198.48,197.91,198.41,34022.0,186.3027,186.6506,186.1146,186.5848,34022.0
2019-09-27 10:30:00,198.47,199.33,198.0,198.95,37825.0,186.6412,187.4499,186.1992,187.0926,37825.0
2019-09-27 11:00:00,199.01,199.18,198.46,198.46,21566.0,187.149,187.3089,186.6318,186.6318,21566.0
2019-09-27 11:30:00,198.49,198.71,197.25,198.21,42809.0,186.66,186.8669,185.4939,186.3967,42809.0
2019-09-27 12:00:00,198.15,198.21,197.55,197.72,17781.0,186.3403,186.3967,185.776,185.9359,17781.0
2019-09-27 12:30:00,197.75,197.81,197.27,197.28,27189.0,185.9641,186.0205,185.5127,185.5221,27189.0
2019-09-27 13:00:00,197.16,197.47,197.08,197.47,25167.0,185.4093,185.7008,185.334,185.7008,25167.0
2019-09-27 13:30:00,197.45,197.88,197.22,197.62,28358.0,185.682,186.0864,185.4657,185.8419,28358.0
2019-09-27 14:00:00,197.63,197.63,196.95,197.04,22956.0,185.8513,185.8513,185.2118,185.2964,22956.0
2019-09-27 14:30:00,197.02,197.06,196.42,196.93,38410.0,185.2776,185.3152,184.7134,185.193,38410.0
2019-09-27 15:00:00,196.93,197.43,196.67,197.0,42246.0,185.193,185.6632,184.9485,185.2588,42246.0
2019-09-27 15:30:00,196.99,197.95,196.97,197.83,101519.0,185.2494,186.1522,185.2306,186.0393,101519.0
2019-09-30 09:30:00,197.99,199.1,197.55,198.59,26950.0,186.1898,187.2337,185.776,186.7541,26950.0
2019-09-30 10:00:00,198.45,198.8,197.85,197.95,15740.0,186.6224,186.9515,186.0582,186.1522,15740.0
2019-09-30 10:30:00,197.9,198.56,197.89,198.34,23665.0,186.1052,186.7258,186.0958,186.519,23665.0
2019-09-30 11:00:00,198.28,198.59,198.14,198.59,22206.0,186.4625,186.7541,186.3309,186.7541,22206.0
2019-09-30 11:30:00,198.63,198.91,198.6,198.76,17511.0,186.7917,187.055,186.7635,186.9139,17511.0
2019-09-30 12:00:00,198.75,199.06,198.65,198.83,16729.0,186.9045,187.196,186.8105,186.9797,16729.0
2019-09-30 12:30:00,198.81,198.84,198.29,198.34,12664.0,186.9609,186.9892,186.4719,186.519,12664.0
2019-09-30 13:00:00,198.35,198.78,198.33,198.71,15930.0,186.5284,186.9327,186.5095,186.8669,15930.0
2019-09-30 13:30:00,198.72,198.75,198.37,198.48,26033.0,186.8763,186.9045,186.5472,186.6506,26033.0
2019-09-30 14:00:00,198.49,198.52,198.17,198.52,28559.0,186.66,186.6882,186.3591,186.6882,28559.0
2019-09-30 14:30:00,198.52,198.64,198.41,198.45,28761.0,186.6882,186.8011,186.5848,186.6224,28761.0
2019-09-30 15:00:00,198.49,198.57,198.15,198.2,33529.0,186.66,186.7352,186.3403,186.3873,33529.0
2019-09-30 15:30:00,198.16,198.25,197.77,197.9,98702.0,186.3497,186.4343,185.9829,186.1052,98702.0
2019-10-01 09:30:00,198.97,199.43,198.24,198.24,31520.0,187.1114,187.544,186.4249,186.4249,31520.0
2019-10-01 10:00:00,198.2,198.38,196.9,197.2,15568.0,186.3873,186.5566,185.1648,185.4469,15568.0
2019-10-01 10:30:00,197.31,198.13,197.31,197.68,15259.0,185.5503,186.3215,185.5503,185.8983,15259.0
2019-10-01 11:00:00,197.58,197.6,196.8,197.57,21296.0,185.8042,185.8231,185.0707,185.7948,21296.0
2019-10-01 11:30:00,197.62,197.62,196.62,196.73,17745.0,185.8419,185.8419,184.9015,185.0049,17745.0
2019-10-01 12:00:00,196.71,196.73,195.89,196.62,27231.0,184.9861,185.0049,184.215,184.9015,27231.0
2019-10-01 12:30:00,196.66,196.8,196.36,196.36,19129.0,184.9391,185.0707,184.657,184.657,19129.0
2019-10-01 13:00:00,196.34,196.39,195.68,195.72,18800.0,184.6381,184.6852,184.0175,184.0551,18800.0
2019-10-01 13:30:00,195.71,195.73,195.41,195.41,22151.0,184.0457,184.0645,183.7636,183.7636,22151.0
2019-10-01 14:00:00,195.49,195.67,195.39,195.67,33318.0,183.8388,184.0081,183.7448,184.0081,33318.0
2019-10-01 14:30:00,195.72,196.41,195.72,196.31,30227.0,184.0551,184.704,184.0551,184.6099,30227.0
2019-10-01 15:00:00,196.33,196.5,196.04,196.43,23581.0,184.6287,184.7886,184.356,184.7228,23581.0
2019-10-01 15:30:00,196.44,196.45,195.61,195.78,98444.0,184.7322,184.7416,183.9517,184.1115,98444.0
2019-10-02 09:30:00,194.46,195.7,193.23,195.09,69937.0,182.8702,184.0363,181.7135,183.4626,69937.0
2019-10-02 10:00:00,194.96,194.96,192.81,193.5,44541.0,183.3404,183.3404,181.3185,181.9674,44541.0
2019-10-02 10:30:00,193.41,193.42,191.93,192.13,22321.0,181.8828,181.8922,180.491,180.6791,22321.0
2019-10-02 11:00:00,192.06,192.39,191.65,191.84,20848.0,180.6132,180.9236,180.2277,180.4063,20848.0
2019-10-02 11:30:00,191.7,192.19,191.03,192.16,30780.0,180.2747,180.7355,179.6446,180.7073,30780.0
2019-10-02 12:00:00,192.21,192.21,191.41,191.75,20698.0,180.7543,180.7543,180.002,180.3217,20698.0
2019-10-02 12:30:00,191.54,191.84,190.66,190.74,17660.0,180.1242,180.4063,179.2967,179.3719,17660.0
2019-10-02 13:00:00,190.62,191.28,190.62,191.25,18431.0,179.2591,179.8797,179.2591,179.8515,18431.0
2019-10-02 13:30:00,191.27,191.32,190.75,190.96,13257.0,179.8703,179.9173,179.3813,179.5788,13257.0
2019-10-02 14:00:00,190.93,191.97,190.84,191.65,19438.0,179.5506,180.5286,179.4659,180.2277,19438.0
2019-10-02 14:30:00,191.7,192.21,191.53,191.98,15277.0,180.2747,180.7543,180.1148,180.538,15277.0
2019-10-02 15:00:00,192.0,192.12,191.65,191.83,38386.0,180.5568,180.6697,180.2277,180.3969,38386.0
2019-10-02 15:30:00,191.8,192.31,191.66,191.86,98111.0,180.3687,180.8483,180.2371,180.4252,98111.0
2019-10-03 09:30:00,191.65,192.94,190.76,191.08,35837.0,180.2277,181.4408,179.3907,179.6916,35837.0
2019-10-03 10:00:00,190.99,191.27,189.01,191.27,73300.0,179.607,179.8703,177.745,179.8703,73300.0
2019-10-03 10:30:00,191.27,191.71,190.55,190.89,29570.0,179.8703,180.2841,179.1932,179.513,29570.0
2019-10-03 11:00:00,190.6,191.88,190.6,191.35,102676.0,179.2403,180.444,179.2403,179.9456,102676.0
2019-10-03 11:30:00,191.34,191.61,191.22,191.43,21724.0,179.9361,180.1901,179.8233,180.0208,21724.0
2019-10-03 12:00:00,191.53,191.72,191.04,191.43,28881.0,180.1148,180.2935,179.654,180.0208,28881.0
2019-10-03 12:30:00,191.58,192.1,191.52,192.03,8917.0,180.1618,180.6509,180.1054,180.585,8917.0
2019-10-03 13:00:00,192.06,192.37,191.97,192.21,17384.0,180.6132,180.9048,180.5286,180.7543,17384.0
2019-10-03 13:30:00,192.17,192.59,192.06,192.28,22631.0,180.7167,181.1116,180.6132,180.8201,22631.0
2019-10-03 14:00:00,192.28,192.7,192.23,192.61,17557.0,180.8201,181.2151,180.7731,181.1305,17557.0
2019-10-03 14:30:00,192.57,192.6,192.19,192.29,11111.0,181.0928,181.1211,180.7355,180.8295,11111.0
2019-10-03 15:00:00,192.29,192.42,191.99,192.06,19695.0,180.8295,180.9518,180.5474,180.6132,19695.0
2019-10-03 15:30:00,192.04,192.9,191.95,192.9,71883.0,180.5944,181.4032,180.5098,181.4032,71883.0
2019-10-04 09:30:00,193.23,195.06,193.15,194.77,37281.0,181.7135,183.4344,181.6383,183.1617,37281.0
2019-10-04 10:00:00,194.78,195.89,194.78,195.59,29514.0,183.1711,184.215,183.1711,183.9328,29514.0
2019-10-04 10:30:00,195.65,195.79,195.02,195.35,20277.0,183.9893,184.1209,183.3968,183.7072,20277.0
2019-10-04 11:00:00,195.3,195.88,195.27,195.85,11986.0,183.6601,184.2056,183.6319,184.1774,11986.0
2019-10-04 11:30:00,195.85,196.38,195.79,196.18,13286.0,184.1774,184.6758,184.1209,184.4877,13286.0
2019-10-04 12:00:00,196.18,196.37,195.98,196.21,28083.0,184.4877,184.6664,184.2996,184.5159,28083.0
2019-10-04 12:30:00,196.11,196.16,195.85,196.03,10144.0,184.4219,184.4689,184.1774,184.3466,10144.0
2019-10-04 13:00:00,196.04,196.16,195.71,195.83,10240.0,184.356,184.4689,184.0457,184.1585,10240.0
2019-10-04 13:30:00,195.84,195.97,195.15,195.21,18862.0,184.1679,184.2902,183.5191,183.5755,18862.0
2019-10-04 14:00:00,195.23,195.32,194.93,195.06,30766.0,183.5943,183.6789,183.3122,183.4344,30766.0
2019-10-04 14:30:00,194.99,195.16,194.65,194.74,30932.0,183.3686,183.5285,183.0489,183.1335,30932.0
2019-10-04 15:00:00,194.74,194.78,194.0,194.27,37586.0,183.1335,183.1711,182.4376,182.6915,37586.0
2019-10-04 15:30:00,194.34,194.93,194.29,194.62,85641.0,182.7573,183.3122,182.7103,183.0207,85641.0
2019-10-07 09:30:00,193.54,194.46,192.01,192.85,36463.0,182.005,182.8702,180.5662,181.3562,36463.0
2019-10-07 10:00:00,192.78,193.1,192.33,192.72,35378.0,181.2903,181.5913,180.8671,181.2339,35378.0
2019-10-07 10:30:00,192.67,192.93,192.32,192.75,36717.0,181.1869,181.4314,180.8577,181.2621,36717.0
2019-10-07 11:00:00,192.74,193.42,192.68,193.24,60575.0,181.2527,181.8922,181.1963,181.7229,60575.0
2019-10-07 11:30:00,193.31,193.66,193.07,193.59,39563.0,181.7887,182.1179,181.563,182.052,39563.0
2019-10-07 12:00:00,193.65,193.65,192.91,192.99,27131.0,182.1085,182.1085,181.4126,181.4878,27131.0
2019-10-07 12:30:00,192.96,193.14,192.51,192.58,38870.0,181.4596,181.6289,181.0364,181.1022,38870.0
2019-10-07 13:00:00,192.56,192.65,192.27,192.48,35915.0,181.0834,181.1681,180.8107,181.0082,35915.0
2019-10-07 13:30:00,192.48,193.05,192.42,192.61,94443.0,181.0082,181.5442,180.9518,181.1305,94443.0
2019-10-07 14:00:00,192.59,192.62,192.04,192.44,41310.0,181.1116,181.1399,180.5944,180.9706,41310.0
2019-10-07 14:30:00,192.39,192.45,191.79,192.02,44154.0,180.9236,180.98,180.3593,180.5756,44154.0
2019-10-07 15:00:00,192.04,192.35,191.96,192.02,68070.0,180.5944,180.886,180.5192,180.5756,68070.0
2019-10-07 15:30:00,192.06,192.06,191.06,191.11,202431.0,180.6132,180.6132,179.6728,179.7199,202431.0
2019-10-08 09:30:00,190.87,191.08,189.65,190.11,149848.0,179.4942,179.6916,178.3469,178.7795,149848.0
2019-10-08 10:00:00,190.14,190.54,189.29,190.2,39056.0,178.8077,179.1838,178.0083,178.8641,39056.0
2019-10-08 10:30:00,190.16,190.64,190.04,190.53,49226.0,178.8265,179.2779,178.7136,179.1744,49226.0
2019-10-08 11:00:00,190.55,190.68,189.75,189.79,34998.0,179.1932,179.3155,178.4409,178.4785,34998.0
2019-10-08 11:30:00,189.68,190.0,189.34,189.75,14893.0,178.3751,178.676,178.0553,178.4409,14893.0
2019-10-08 12:00:00,189.75,190.44,189.67,190.27,31334.0,178.4409,179.0898,178.3657,178.9299,31334.0
2019-10-08 12:30:00,190.24,190.83,190.1,190.18,32388.0,178.9017,179.4565,178.7701,178.8453,32388.0
2019-10-08 13:00:00,190.21,190.3,189.92,190.28,20089.0,178.8735,178.9581,178.6008,178.9393,20089.0
2019-10-08 13:30:00,190.28,190.53,190.13,190.32,19657.0,178.9393,179.1744,178.7983,178.9769,19657.0
2019-10-08 14:00:00,190.33,190.77,190.04,190.72,18577.0,178.9863,179.4001,178.7136,179.3531,18577.0
2019-10-08 14:30:00,190.79,191.39,190.08,190.54,41743.0,179.4189,179.9832,178.7512,179.1838,41743.0
2019-10-08 15:00:00,191.0,191.07,190.28,190.63,28504.0,179.6164,179.6822,178.9393,179.2685,28504.0
2019-10-08 15:30:00,190.59,190.9,189.45,189.58,88934.0,179.2308,179.5224,178.1588,178.281,88934.0
2019-10-09 09:30:00,191.49,191.96,190.57,190.73,36761.0,180.0772,180.5192,179.212,179.3625,36761.0
2019-10-09 10:00:00,190.8,191.54,190.8,191.23,20917.0,179.4283,180.1242,179.4283,179.8327,20917.0
2019-10-09 10:30:00,191.23,191.31,190.95,191.03,32876.0,179.8327,179.9079,179.5694,179.6446,32876.0
2019-10-09 11:00:00,191.05,191.31,190.71,191.07,26277.0,179.6634,179.9079,179.3437,179.6822,26277.0
2019-10-09 11:30:00,191.09,191.67,191.0,191.67,24276.0,179.701,180.2465,179.6164,180.2465,24276.0
2019-10-09 12:00:00,191.69,191.94,191.59,191.69,10362.0,180.2653,180.5004,180.1712,180.2653,10362.0
2019-10-09 12:30:00,191.74,192.15,191.74,192.15,11354.0,180.3123,180.6979,180.3123,180.6979,11354.0
2019-10-09 13:00:00,192.24,192.59,191.89,191.89,12676.0,180.7825,181.1116,180.4534,180.4534,12676.0
2019-10-09 13:30:00,191.94,192.13,191.83,191.83,21593.0,180.5004,180.6791,180.3969,180.3969,21593.0
2019-10-09 14:00:00,191.81,192.05,191.74,191.91,13484.0,180.3781,180.6038,180.3123,180.4722,13484.0
2019-10-09 14:30:00,191.91,191.98,191.57,191.65,30695.0,180.4722,180.538,180.1524,180.2277,30695.0
2019-10-09 15:00:00,191.64,191.9,191.36,191.44,28597.0,180.2183,180.4628,179.955,180.0302,28597.0
2019-10-09 15:30:00,191.47,191.94,191.18,191.33,95307.0,180.0584,180.5004,179.7857,179.9267,95307.0
2019-10-10 09:30:00,190.93,191.46,190.48,191.12,45728.0,179.5506,180.049,179.1274,179.7293,45728.0
2019-10-10 10:00:00,191.13,191.9,190.94,191.7,45111.0,179.7387,180.4628,179.56,180.2747,45111.0
2019-10-10 10:30:00,191.67,192.56,191.61,192.5,12088.0,180.2465,181.0834,180.1901,181.027,12088.0
2019-10-10 11:00:00,192.6,192.97,192.43,192.8,39924.0,181.1211,181.469,180.9612,181.3091,39924.0
2019-10-10 11:30:00,192.84,193.17,192.72,192.72,23358.0,181.3467,181.6571,181.2339,181.2339,23358.0
2019-10-10 12:00:00,192.63,193.12,192.63,192.73,19196.0,181.1493,181.6101,181.1493,181.2433,19196.0
2019-10-10 12:30:00,192.75,193.33,192.44,193.27,21476.0,181.2621,181.8075,180.9706,181.7511,21476.0
2019-10-10 13:00:00,193.23,193.26,192.71,192.72,22946.0,181.7135,181.7417,181.2245,181.2339,22946.0
2019-10-10 13:30:00,192.67,193.31,192.44,193.29,18764.0,181.1869,181.7887,180.9706,181.7699,18764.0
2019-10-10 14:00:00,193.24,193.31,192.24,193.22,22740.0,181.7229,181.7887,180.7825,181.7041,22740.0
2019-10-10 14:30:00,193.17,193.32,192.43,192.68,24062.0,181.6571,181.7981,180.9612,181.1963,24062.0
2019-10-10 15:00:00,192.7,193.12,192.63,193.12,22558.0,181.2151,181.6101,181.1493,181.6101,22558.0
2019-10-10 15:30:00,193.1,193.39,192.8,193.16,81006.0,181.5913,181.864,181.3091,181.6477,81006.0
2019-10-11 09:30:00,195.08,196.61,194.5,195.74,46309.0,183.4532,184.8921,182.9078,184.0739,46309.0
2019-10-11 10:00:00,195.76,196.53,195.72,196.32,26589.0,184.0927,184.8168,184.0551,184.6193,26589.0
2019-10-11 10:30:00,196.31,196.38,195.78,196.1,18289.0,184.6099,184.6758,184.1115,184.4125,18289.0
2019-10-11 11:00:00,196.25,197.08,196.22,196.87,42072.0,184.5535,185.334,184.5253,185.1366,42072.0
2019-10-11 11:30:00,196.95,197.44,196.24,196.8,22957.0,185.2118,185.6726,184.5441,185.0707,22957.0
2019-10-11 12:00:00,196.85,196.95,196.28,196.6,18244.0,185.1178,185.2118,184.5817,184.8827,18244.0
2019-10-11 12:30:00,196.6,196.71,195.92,196.69,17867.0,184.8827,184.9861,184.2432,184.9673,17867.0
2019-10-11 13:00:00,196.64,196.98,196.23,196.5,16002.0,184.9203,185.24,184.5347,184.7886,16002.0
2019-10-11 13:30:00,196.29,196.84,196.29,196.72,23539.0,184.5911,185.1083,184.5911,184.9955,23539.0
2019-10-11 14:00:00,196.69,196.72,196.12,196.28,33290.0,184.9673,184.9955,184.4313,184.5817,33290.0
2019-10-11 14:30:00,196.31,196.41,195.91,196.24,37828.0,184.6099,184.704,184.2338,184.5441,37828.0
2019-10-11 15:00:00,196.18,196.26,195.76,195.84,26779.0,184.4877,184.5629,184.0927,184.1679,26779.0
2019-10-11 15:30:00,195.85,195.92,194.54,194.7,100212.0,184.1774,184.2432,182.9454,183.0959,100212.0
2019-10-14 09:30:00,194.39,195.0,194.05,194.77,12419.0,182.8044,183.378,182.4846,183.1617,12419.0
2019-10-14 10:00:00,194.91,195.71,194.78,195.5,26526.0,183.2934,184.0457,183.1711,183.8482,26526.0
2019-10-14 10:30:00,195.52,195.68,195.27,195.67,18345.0,183.867,184.0175,183.6319,184.0081,18345.0
2019-10-14 11:00:00,195.68,195.68,194.46,194.5,22239.0,184.0175,184.0175,182.8702,182.9078,22239.0
2019-10-14 11:30:00,194.47,194.93,194.44,194.74,26272.0,182.8796,183.3122,182.8514,183.1335,26272.0
2019-10-14 12:00:00,194.76,194.81,194.47,194.66,15537.0,183.1523,183.1993,182.8796,183.0583,15537.0
2019-10-14 12:30:00,194.69,194.84,194.45,194.49,11276.0,183.0865,183.2275,182.8608,182.8984,11276.0
2019-10-14 13:00:00,194.49,194.79,194.42,194.48,11134.0,182.8984,183.1805,182.8326,182.889,11134.0
2019-10-14 13:30:00,194.53,194.56,194.25,194.53,8702.0,182.936,182.9642,182.6727,182.936,8702.0
2019-10-14 14:00:00,194.67,194.94,194.65,194.78,10464.0,183.0677,183.3216,183.0489,183.1711,10464.0
2019-10-14 14:30:00,194.71,194.71,194.32,194.66,11048.0,183.1053,183.1053,182.7385,183.0583,11048.0
2019-10-14 15:00:00,194.63,194.64,194.3,194.31,26472.0,183.0301,183.0395,182.7197,182.7291,26472.0
2019-10-14 15:30:00,194.31,194.39,193.94,194.1,74932.0,182.7291,182.8044,182.3812,182.5317,74932.0
2019-10-15 09:30:00,195.37,195.37,194.38,194.57,22467.0,183.726,183.726,182.795,182.9736,22467.0
2019-10-15 10:00:00,194.58,195.22,194.54,194.75,23198.0,182.983,183.5849,182.9454,183.1429,23198.0
2019-10-15 10:30:00,194.76,195.0,194.59,195.0,22443.0,183.1523,183.378,182.9924,183.378,22443.0
2019-10-15 11:00:00,195.0,195.44,195.0,195.33,20389.0,183.378,183.7918,183.378,183.6883,20389.0
2019-10-15 11:30:00,195.32,195.59,195.03,195.43,26013.0,183.6789,183.9328,183.4062,183.7824,26013.0
2019-10-15 12:00:00,195.39,195.74,195.34,195.42,47367.0,183.7448,184.0739,183.6977,183.773,47367.0
2019-10-15 12:30:00,195.41,195.46,195.05,195.28,16396.0,183.7636,183.8106,183.425,183.6413,16396.0
2019-10-15 13:00:00,195.29,195.33,194.85,194.94,9407.0,183.6507,183.6883,183.237,183.3216,9407.0
2019-10-15 13:30:00,194.95,195.02,194.8,194.94,15171.0,183.331,183.3968,183.1899,183.3216,15171.0
2019-10-15 14:00:00,194.98,194.99,194.78,194.85,15084.0,183.3592,183.3686,183.1711,183.237,15084.0
2019-10-15 14:30:00,194.85,194.91,194.77,194.86,15769.0,183.237,183.2934,183.1617,183.2464,15769.0
2019-10-15 15:00:00,194.82,194.91,194.66,194.91,15508.0,183.2087,183.2934,183.0583,183.2934,15508.0
2019-10-15 15:30:00,194.92,194.98,194.51,194.65,56311.0,183.3028,183.3592,182.9172,183.0489,56311.0
2019-10-16 09:30:00,194.56,194.78,193.29,193.99,67626.0,182.9642,183.1711,181.7699,182.4282,67626.0
2019-10-16 10:00:00,193.88,194.79,193.88,194.43,14084.0,182.3248,183.1805,182.3248,182.842,14084.0
2019-10-16 10:30:00,194.52,195.56,194.34,195.5,54927.0,182.9266,183.9046,182.7573,183.8482,54927.0
2019-10-16 11:00:00,195.43,195.91,195.13,195.76,31077.0,183.7824,184.2338,183.5003,184.0927,31077.0
2019-10-16 11:30:00,195.7,195.71,195.16,195.17,11476.0,184.0363,184.0457,183.5285,183.5379,11476.0
2019-10-16 12:00:00,195.19,195.52,195.07,195.11,38260.0,183.5567,183.867,183.4438,183.4815,38260.0
2019-10-16 12:30:00,195.11,195.57,195.09,195.41,15843.0,183.4815,183.914,183.4626,183.7636,15843.0
2019-10-16 13:00:00,195.43,195.45,194.96,195.04,8918.0,183.7824,183.8012,183.3404,183.4156,8918.0
2019-10-16 13:30:00,195.01,195.03,194.69,194.86,11117.0,183.3874,183.4062,183.0865,183.2464,11117.0
2019-10-16 14:00:00,194.88,195.07,194.6,194.8,17416.0,183.2652,183.4438,183.0019,183.1899,17416.0
2019-10-16 14:30:00,194.8,195.17,194.79,194.84,23747.0,183.1899,183.5379,183.1805,183.2275,23747.0
2019-10-16 15:00:00,194.83,194.87,194.51,194.65,27300.0,183.2181,183.2558,182.9172,183.0489,27300.0
2019-10-16 15:30:00,194.62,195.3,194.59,195.17,94505.0,183.0207,183.6601,182.9924,183.5379,94505.0
2019-10-17 09:30:00,196.11,196.44,194.95,195.85,47433.0,184.4219,184.7322,183.331,184.1774,47433.0
2019-10-17 10:00:00,195.84,196.02,194.95,194.95,39534.0,184.1679,184.3372,183.331,183.331,39534.0
2019-10-17 10:30:00,195.05,195.14,193.84,194.1,40322.0,183.425,183.5097,182.2871,182.5317,40322.0
2019-10-17 11:00:00,194.05,194.35,193.81,193.93,24140.0,182.4846,182.7668,182.2589,182.3718,24140.0
2019-10-17 11:30:00,193.99,194.07,193.37,193.48,31179.0,182.4282,182.5034,181.8452,181.9486,31179.0
2019-10-17 12:00:00,193.52,193.53,193.07,193.41,26576.0,181.9862,181.9956,181.563,181.8828,26576.0
2019-10-17 12:30:00,193.45,194.21,193.45,194.18,19921.0,181.9204,182.6351,181.9204,182.6069,19921.0
2019-10-17 13:00:00,194.18,194.46,194.11,194.42,17502.0,182.6069,182.8702,182.5411,182.8326,17502.0
2019-10-17 13:30:00,194.54,194.55,194.2,194.2,25756.0,182.9454,182.9548,182.6257,182.6257,25756.0
2019-10-17 14:00:00,194.26,194.27,193.57,193.73,23190.0,182.6821,182.6915,182.0332,182.1837,23190.0
2019-10-17 14:30:00,193.68,194.15,193.59,193.91,19734.0,182.1367,182.5787,182.052,182.353,19734.0
2019-10-17 15:00:00,193.9,194.06,193.77,193.81,27990.0,182.3436,182.494,182.2213,182.2589,27990.0
2019-10-17 15:30:00,193.84,194.18,193.75,194.05,102138.0,182.2871,182.6069,182.2025,182.4846,102138.0
2019-10-18 09:30:00,194.2,194.86,193.16,193.86,153643.0,182.6257,183.2464,181.6477,182.306,153643.0
2019-10-18 10:00:00,193.75,193.75,192.95,193.27,20088.0,182.2025,182.2025,181.4502,181.7511,20088.0
2019-10-18 10:30:00,193.21,193.44,192.31,193.39,16819.0,181.6947,181.911,180.8483,181.864,16819.0
2019-10-18 11:00:00,193.41,193.88,193.16,193.86,22992.0,181.8828,182.3248,181.6477,182.306,22992.0
2019-10-18 11:30:00,193.84,194.02,193.65,193.76,21241.0,182.2871,182.4564,182.1085,182.2119,21241.0
2019-10-18 12:00:00,193.76,193.94,193.28,193.5,14554.0,182.2119,182.3812,181.7605,181.9674,14554.0
2019-10-18 12:30:00,193.44,193.85,193.44,193.48,11570.0,181.911,182.2966,181.911,181.9486,11570.0
2019-10-18 13:00:00,193.53,194.1,193.53,194.08,6893.0,181.9956,182.5317,181.9956,182.5128,6893.0
2019-10-18 13:30:00,194.11,194.19,194.03,194.18,14231.0,182.5411,182.6163,182.4658,182.6069,14231.0
2019-10-18 14:00:00,194.21,194.44,193.82,194.28,14021.0,182.6351,182.8514,182.2683,182.7009,14021.0
2019-10-18 14:30:00,194.27,194.27,194.02,194.18,12374.0,182.6915,182.6915,182.4564,182.6069,12374.0
2019-10-18 15:00:00,194.22,194.31,193.98,193.98,13610.0,182.6445,182.7291,182.4188,182.4188,13610.0
2019-10-18 15:30:00,193.96,194.29,193.78,193.78,67791.0,182.4,182.7103,182.2307,182.2307,67791.0
2019-10-21 09:30:00,194.06,194.5,191.33,191.42,56886.0,182.494,182.9078,179.9267,180.0114,56886.0
2019-10-21 10:00:00,191.43,191.95,191.36,191.94,36873.0,180.0208,180.5098,179.955,180.5004,36873.0
2019-10-21 10:30:00,191.94,192.22,191.31,191.7,50061.0,180.5004,180.7637,179.9079,180.2747,50061.0
2019-10-21 11:00:00,191.68,191.92,191.47,191.78,38472.0,180.2559,180.4816,180.0584,180.3499,38472.0
2019-10-21 11:30:00,191.84,191.84,191.19,191.2,30736.0,180.4063,180.4063,179.7951,179.8045,30736.0
2019-10-21 12:00:00,191.19,191.53,190.79,191.49,36748.0,179.7951,180.1148,179.4189,180.0772,36748.0
2019-10-21 12:30:00,191.47,191.59,191.24,191.32,81550.0,180.0584,180.1712,179.8421,179.9173,81550.0
2019-10-21 13:00:00,191.31,191.76,191.11,191.48,58774.0,179.9079,180.3311,179.7199,180.0678,58774.0
2019-10-21 13:30:00,191.43,191.52,191.33,191.44,15510.0,180.0208,180.1054,179.9267,180.0302,15510.0
2019-10-21 14:00:00,191.44,191.64,191.42,191.53,52862.0,180.0302,180.2183,180.0114,180.1148,52862.0
2019-10-21 14:30:00,191.54,191.59,191.41,191.51,71272.0,180.1242,180.1712,180.002,180.096,71272.0
2019-10-21 15:00:00,191.52,191.93,191.5,191.75,59105.0,180.1054,180.491,180.0866,180.3217,59105.0
2019-10-21 15:30:00,191.77,191.85,191.57,191.59,98765.0,180.3405,180.4158,180.1524,180.1712,98765.0
2019-10-22 09:30:00,191.61,191.85,191.22,191.5,74213.0,180.1901,180.4158,179.8233,180.0866,74213.0
2019-10-22 10:00:00,191.55,191.55,189.87,190.22,75360.0,180.1336,180.1336,178.5538,178.8829,75360.0
2019-10-22 10:30:00,190.26,190.72,189.84,190.51,27470.0,178.9205,179.3531,178.5255,179.1556,27470.0
2019-10-22 11:00:00,190.41,191.09,190.37,190.86,23772.0,179.0616,179.701,179.024,179.4848,23772.0
2019-10-22 11:30:00,190.9,191.09,190.4,190.45,36900.0,179.5224,179.701,179.0522,179.0992,36900.0
2019-10-22 12:00:00,190.53,190.82,190.4,190.53,25982.0,179.1744,179.4471,179.0522,179.1744,25982.0
2019-10-22 12:30:00,190.55,190.78,190.4,190.48,22372.0,179.1932,179.4095,179.0522,179.1274,22372.0
2019-10-22 13:00:00,190.53,190.56,190.19,190.19,10342.0,179.1744,179.2026,178.8547,178.8547,10342.0
2019-10-22 13:30:00,190.16,190.26,189.71,189.94,15321.0,178.8265,178.9205,178.4033,178.6196,15321.0
2019-10-22 14:00:00,189.9,190.14,188.73,188.96,108733.0,178.582,178.8077,177.4817,177.698,108733.0
2019-10-22 14:30:00,189.13,189.17,188.66,188.66,28181.0,177.8579,177.8955,177.4159,177.4159,28181.0
2019-10-22 15:00:00,188.7,189.14,188.52,189.14,40073.0,177.4535,177.8673,177.2842,177.8673,40073.0
2019-10-22 15:30:00,189.14,189.29,188.34,188.37,184876.0,177.8673,178.0083,177.1149,177.1432,184876.0
2019-10-23 09:30:00,189.24,190.51,189.04,190.19,163660.0,177.9613,179.1556,177.7732,178.8547,163660.0
2019-10-23 10:00:00,190.28,190.38,188.83,188.9,66411.0,178.9393,179.0334,177.5757,177.6416,66411.0
2019-10-23 10:30:00,188.98,189.2,188.51,188.73,39650.0,177.7168,177.9237,177.2748,177.4817,39650.0
2019-10-23 11:00:00,188.83,189.22,188.79,189.06,47875.0,177.5757,177.9425,177.5381,177.792,47875.0
2019-10-23 11:30:00,189.09,189.5,188.77,189.2,110832.0,177.8202,178.2058,177.5193,177.9237,110832.0
2019-10-23 12:00:00,189.18,189.25,188.81,188.95,29719.0,177.9049,177.9707,177.5569,177.6886,29719.0
2019-10-23 12:30:00,188.95,189.0,188.83,188.85,23154.0,177.6886,177.7356,177.5757,177.5946,23154.0
2019-10-23 13:00:00,188.84,188.9,188.63,188.82,19384.0,177.5851,177.6416,177.3877,177.5663,19384.0
2019-10-23 13:30:00,188.85,188.91,188.65,188.65,20260.0,177.5946,177.651,177.4065,177.4065,20260.0
2019-10-23 14:00:00,188.65,188.69,188.12,188.24,80892.0,177.4065,177.4441,176.9081,177.0209,80892.0
2019-10-23 14:30:00,188.28,188.6,187.54,187.83,66038.0,177.0585,177.3595,176.3626,176.6353,66038.0
2019-10-23 15:00:00,187.86,188.18,187.71,188.18,130689.0,176.6636,176.9645,176.5225,176.9645,130689.0
2019-10-23 15:30:00,188.16,188.72,188.16,188.27,242994.0,176.9457,177.4723,176.9457,177.0491,242994.0
2019-10-24 09:30:00,188.92,189.38,188.52,189.13,253697.0,177.6604,178.093,177.2842,177.8579,253697.0
2019-10-24 10:00:00,189.12,190.52,188.99,190.35,225591.0,177.8485,179.165,177.7262,179.0052,225591.0
2019-10-24 10:30:00,190.31,191.0,190.06,190.91,129789.0,178.9675,179.6164,178.7324,179.5318,129789.0
2019-10-24 11:00:00,190.96,191.6,190.83,191.14,94435.0,179.5788,180.1807,179.4565,179.7481,94435.0
2019-10-24 11:30:00,191.17,191.88,191.06,191.81,63271.0,179.7763,180.444,179.6728,180.3781,63271.0
2019-10-24 12:00:00,191.86,192.26,191.56,191.83,34165.0,180.4252,180.8013,180.143,180.3969,34165.0
2019-10-24 12:30:00,191.88,191.88,191.31,191.31,22714.0,180.444,180.444,179.9079,179.9079,22714.0
2019-10-24 13:00:00,191.33,191.35,190.96,191.23,15133.0,179.9267,179.9456,179.5788,179.8327,15133.0
2019-10-24 13:30:00,191.24,191.25,190.55,190.66,22879.0,179.8421,179.8515,179.1932,179.2967,22879.0
2019-10-24 14:00:00,190.7,191.09,190.67,191.05,21998.0,179.3343,179.701,179.3061,179.6634,21998.0
2019-10-24 14:30:00,191.06,191.15,190.79,190.82,22413.0,179.6728,179.7575,179.4189,179.4471,22413.0
2019-10-24 15:00:00,190.82,190.98,190.68,190.75,30482.0,179.4471,179.5976,179.3155,179.3813,30482.0
2019-10-24 15:30:00,190.78,191.04,190.65,190.83,76248.0,179.4095,179.654,179.2873,179.4565,76248.0
2019-10-25 09:30:00,190.75,191.43,189.8,191.03,32450.0,179.3813,180.0208,178.4879,179.6446,32450.0
2019-10-25 10:00:00,191.18,191.93,190.9,191.39,16207.0,179.7857,180.491,179.5224,179.9832,16207.0
2019-10-25 10:30:00,191.47,191.76,191.14,191.66,13385.0,180.0584,180.3311,179.7481,180.2371,13385.0
2019-10-25 11:00:00,191.59,191.85,191.42,191.85,19837.0,180.1712,180.4158,180.0114,180.4158,19837.0
2019-10-25 11:30:00,191.81,192.01,191.39,191.39,16837.0,180.3781,180.5662,179.9832,179.9832,16837.0
2019-10-25 12:00:00,191.48,191.5,191.08,191.27,21333.0,180.0678,180.0866,179.6916,179.8703,21333.0
2019-10-25 12:30:00,191.28,191.56,191.05,191.09,8202.0,179.8797,180.143,179.6634,179.701,8202.0
2019-10-25 13:00:00,191.13,191.56,191.05,191.49,13470.0,179.7387,180.143,179.6634,180.0772,13470.0
2019-10-25 13:30:00,191.45,191.78,191.41,191.71,16337.0,180.0396,180.3499,180.002,180.2841,16337.0
2019-10-25 14:00:00,191.7,191.78,191.58,191.64,16295.0,180.2747,180.3499,180.1618,180.2183,16295.0
2019-10-25 14:30:00,191.66,191.88,191.34,191.88,19905.0,180.2371,180.444,179.9361,180.444,19905.0
2019-10-25 15:00:00,191.88,192.04,191.78,191.92,23381.0,180.444,180.5944,180.3499,180.4816,23381.0
2019-10-25 15:30:00,191.92,192.01,191.62,191.91,99789.0,180.4816,180.5662,180.1995,180.4722,99789.0
2019-10-28 09:30:00,192.8,193.35,191.73,192.05,53642.0,181.3091,181.8264,180.3029,180.6038,53642.0
2019-10-28 10:00:00,191.97,191.97,191.18,191.22,17994.0,180.5286,180.5286,179.7857,179.8233,17994.0
2019-10-28 10:30:00,191.21,191.86,191.06,191.58,29039.0,179.8139,180.4252,179.6728,180.1618,29039.0
2019-10-28 11:00:00,191.6,191.88,190.59,190.85,29535.0,180.1807,180.444,179.2308,179.4754,29535.0
2019-10-28 11:30:00,190.84,191.34,190.7,191.34,25779.0,179.4659,179.9361,179.3343,179.9361,25779.0
2019-10-28 12:00:00,191.33,191.39,190.76,191.0,28093.0,179.9267,179.9832,179.3907,179.6164,28093.0
2019-10-28 12:30:00,190.9,191.65,190.83,191.38,20868.0,179.5224,180.2277,179.4565,179.9738,20868.0
2019-10-28 13:00:00,191.4,191.79,191.04,191.68,20670.0,179.9926,180.3593,179.654,180.2559,20670.0
2019-10-28 13:30:00,191.67,191.88,191.48,191.73,38494.0,180.2465,180.444,180.0678,180.3029,38494.0
2019-10-28 14:00:00,191.7,191.88,191.05,191.37,40215.0,180.2747,180.444,179.6634,179.9644,40215.0
2019-10-28 14:30:00,191.4,191.51,191.18,191.35,32426.0,179.9926,180.096,179.7857,179.9456,32426.0
2019-10-28 15:00:00,191.36,191.64,191.34,191.49,52801.0,179.955,180.2183,179.9361,180.0772,52801.0
2019-10-28 15:30:00,191.48,191.67,191.23,191.64,139539.0,180.0678,180.2465,179.8327,180.2183,139539.0
2019-10-29 09:30:00,186.48,189.76,185.06,188.8,178371.0,175.3658,178.4503,174.0304,177.5475,178371.0
2019-10-29 10:00:00,188.72,190.22,188.22,190.21,96245.0,177.4723,178.8829,177.0021,178.8735,96245.0
2019-10-29 10:30:00,190.15,190.64,189.53,190.51,76304.0,178.8171,179.2779,178.234,179.1556,76304.0
2019-10-29 11:00:00,190.58,191.9,190.58,191.43,102833.0,179.2214,180.4628,179.2214,180.0208,102833.0
2019-10-29 11:30:00,191.51,192.61,191.24,191.53,78831.0,180.096,181.1305,179.8421,180.1148,78831.0
2019-10-29 12:00:00,191.47,192.73,190.89,192.73,74870.0,180.0584,181.2433,179.513,181.2433,74870.0
2019-10-29 12:30:00,192.76,194.32,192.76,194.0,103609.0,181.2715,182.7385,181.2715,182.4376,103609.0
2019-10-29 13:00:00,194.0,194.86,193.67,194.04,138947.0,182.4376,183.2464,182.1273,182.4752,138947.0
2019-10-29 13:30:00,194.02,194.26,193.52,194.11,88981.0,182.4564,182.6821,181.9862,182.5411,88981.0
2019-10-29 14:00:00,194.16,194.65,193.76,194.59,94280.0,182.5881,183.0489,182.2119,182.9924,94280.0
2019-10-29 14:30:00,194.59,194.76,193.94,194.1,89705.0,182.9924,183.1523,182.3812,182.5317,89705.0
2019-10-29 15:00:00,194.11,194.3,193.62,194.26,72303.0,182.5411,182.7197,182.0803,182.6821,72303.0
2019-10-29 15:30:00,194.27,194.95,193.98,194.54,244825.0,182.6915,183.331,182.4188,182.9454,244825.0
2019-10-30 09:30:00,194.65,194.9,192.82,193.6,111818.0,183.0489,183.284,181.3279,182.0615,111818.0
2019-10-30 10:00:00,193.6,194.25,193.41,194.16,59089.0,182.0615,182.6727,181.8828,182.5881,59089.0
2019-10-30 10:30:00,194.16,194.73,194.0,194.55,59240.0,182.5881,183.1241,182.4376,182.9548,59240.0
2019-10-30 11:00:00,194.55,195.23,194.26,194.31,98597.0,182.9548,183.5943,182.6821,182.7291,98597.0
2019-10-30 11:30:00,194.28,194.3,193.49,193.92,48433.0,182.7009,182.7197,181.958,182.3624,48433.0
2019-10-30 12:00:00,193.88,194.39,193.71,194.24,51211.0,182.3248,182.8044,182.1649,182.6633,51211.0
2019-10-30 12:30:00,194.24,194.81,194.21,194.56,39239.0,182.6633,183.1993,182.6351,182.9642,39239.0
2019-10-30 13:00:00,194.59,194.59,193.95,194.0,35056.0,182.9924,182.9924,182.3906,182.4376,35056.0
2019-10-30 13:30:00,193.95,193.95,192.98,192.98,33933.0,182.3906,182.3906,181.4784,181.4784,33933.0
2019-10-30 14:00:00,192.68,193.41,192.61,193.12,27646.0,181.1963,181.8828,181.1305,181.6101,27646.0
2019-10-30 14:30:00,193.11,193.5,192.34,193.24,44701.0,181.6007,181.9674,180.8765,181.7229,44701.0
2019-10-30 15:00:00,193.28,193.94,193.28,193.68,46667.0,181.7605,182.3812,181.7605,182.1367,46667.0
2019-10-30 15:30:00,193.68,193.99,193.34,193.8,123156.0,182.1367,182.4282,181.8169,182.2495,123156.0
2019-10-31 09:30:00,193.92,195.16,192.71,194.56,34172.0,182.3624,183.5285,181.2245,182.9642,34172.0
2019-10-31 10:00:00,194.56,194.64,193.03,193.14,16643.0,182.9642,183.0395,181.5254,181.6289,16643.0
2019-10-31 10:30:00,193.04,193.04,191.73,192.44,23578.0,181.5348,181.5348,180.3029,180.9706,23578.0
2019-10-31 11:00:00,192.46,192.62,191.91,191.98,31990.0,180.9894,181.1399,180.4722,180.538,31990.0
2019-10-31 11:30:00,192.12,192.27,191.5,191.8,29906.0,180.6697,180.8107,180.0866,180.3687,29906.0
2019-10-31 12:00:00,191.8,192.14,191.43,192.07,12706.0,180.3687,180.6885,180.0208,180.6226,12706.0
2019-10-31 12:30:00,192.06,192.06,191.24,191.62,16348.0,180.6132,180.6132,179.8421,180.1995,16348.0
2019-10-31 13:00:00,191.65,191.94,191.49,191.79,12500.0,180.2277,180.5004,180.0772,180.3593,12500.0
2019-10-31 13:30:00,191.81,192.33,191.8,192.09,18667.0,180.3781,180.8671,180.3687,180.6414,18667.0
2019-10-31 14:00:00,192.06,192.06,191.32,191.65,18258.0,180.6132,180.6132,179.9173,180.2277,18258.0
2019-10-31 14:30:00,191.61,191.71,190.96,191.24,20989.0,180.1901,180.2841,179.5788,179.8421,20989.0
2019-10-31 15:00:00,191.22,191.5,191.11,191.37,25869.0,179.8233,180.0866,179.7199,179.9644,25869.0
2019-10-31 15:30:00,191.37,192.21,191.35,192.17,94114.0,179.9644,180.7543,179.9456,180.7167,94114.0
2019-11-01 09:30:00,193.4,193.73,192.27,192.71,57111.0,181.8734,182.1837,180.8107,181.2245,57111.0
2019-11-01 10:00:00,192.61,193.12,191.3,191.3,51907.0,181.1305,181.6101,179.8985,179.8985,51907.0
2019-11-01 10:30:00,191.31,191.5,190.99,191.16,56089.0,179.9079,180.0866,179.607,179.7669,56089.0
2019-11-01 11:00:00,191.14,191.7,191.07,191.59,38429.0,179.7481,180.2747,179.6822,180.1712,38429.0
2019-11-01 11:30:00,191.56,191.81,191.2,191.29,22106.0,180.143,180.3781,179.8045,179.8891,22106.0
2019-11-01 12:00:00,191.25,191.8,191.14,191.75,28574.0,179.8515,180.3687,179.7481,180.3217,28574.0
2019-11-01 12:30:00,191.74,192.1,191.74,191.91,14578.0,180.3123,180.6509,180.3123,180.4722,14578.0
2019-11-01 13:00:00,191.94,192.21,191.87,191.99,26949.0,180.5004,180.7543,180.4346,180.5474,26949.0
2019-11-01 13:30:00,192.02,192.03,191.7,191.72,33024.0,180.5756,180.585,180.2747,180.2935,33024.0
2019-11-01 14:00:00,191.69,192.11,191.59,191.79,25473.0,180.2653,180.6603,180.1712,180.3593,25473.0
2019-11-01 14:30:00,191.79,191.97,191.03,191.12,30410.0,180.3593,180.5286,179.6446,179.7293,30410.0
2019-11-01 15:00:00,191.08,191.1,190.4,190.61,42558.0,179.6916,179.7105,179.0522,179.2497,42558.0
2019-11-01 15:30:00,190.66,190.97,190.42,190.96,117534.0,179.2967,179.5882,179.071,179.5788,117534.0
2019-11-04 09:30:00,191.96,192.7,190.17,190.71,66328.0,180.5192,181.2151,178.8359,179.3437,66328.0
2019-11-04 10:00:00,190.7,191.49,190.62,191.11,40407.0,179.3343,180.0772,179.2591,179.7199,40407.0
2019-11-04 10:30:00,191.05,191.41,190.96,191.04,23682.0,179.6634,180.002,179.5788,179.654,23682.0
2019-11-04 11:00:00,191.07,191.28,190.57,190.73,28595.0,179.6822,179.8797,179.212,179.3625,28595.0
2019-11-04 11:30:00,190.73,190.76,190.19,190.3,65399.0,179.3625,179.3907,178.8547,178.9581,65399.0
2019-11-04 12:00:00,190.34,190.87,190.0,190.82,28356.0,178.9957,179.4942,178.676,179.4471,28356.0
2019-11-04 12:30:00,190.84,190.91,190.59,190.75,17212.0,179.4659,179.5318,179.2308,179.3813,17212.0
2019-11-04 13:00:00,190.78,190.87,190.53,190.69,14342.0,179.4095,179.4942,179.1744,179.3249,14342.0
2019-11-04 13:30:00,190.64,190.64,190.2,190.48,43654.0,179.2779,179.2779,178.8641,179.1274,43654.0
2019-11-04 14:00:00,190.46,190.69,190.11,190.2,34951.0,179.1086,179.3249,178.7795,178.8641,34951.0
2019-11-04 14:30:00,190.16,190.43,189.83,189.88,36324.0,178.8265,179.0804,178.5161,178.5632,36324.0
2019-11-04 15:00:00,189.88,189.88,189.59,189.59,27380.0,178.5632,178.5632,178.2904,178.2904,27380.0
2019-11-04 15:30:00,189.6,189.98,189.48,189.85,98024.0,178.2999,178.6572,178.187,178.535,98024.0
2019-11-05 09:30:00,189.0,190.64,188.95,189.43,69724.0,177.7356,179.2779,177.6886,178.14,69724.0
2019-11-05 10:00:00,189.6,189.87,189.24,189.82,51596.0,178.2999,178.5538,177.9613,178.5067,51596.0
2019-11-05 10:30:00,189.86,190.16,189.54,190.05,32107.0,178.5444,178.8265,178.2434,178.723,32107.0
2019-11-05 11:00:00,190.06,190.86,189.86,190.82,35728.0,178.7324,179.4848,178.5444,179.4471,35728.0
2019-11-05 11:30:00,190.81,192.14,190.71,191.92,36908.0,179.4377,180.6885,179.3437,180.4816,36908.0
2019-11-05 12:00:00,191.93,191.96,191.11,191.38,39523.0,180.491,180.5192,179.7199,179.9738,39523.0
2019-11-05 12:30:00,191.39,192.32,191.22,192.23,58164.0,179.9832,180.8577,179.8233,180.7731,58164.0
2019-11-05 13:00:00,192.24,192.62,191.98,192.53,43783.0,180.7825,181.1399,180.538,181.0552,43783.0
2019-11-05 13:30:00,192.54,192.54,191.83,192.09,37901.0,181.0646,181.0646,180.3969,180.6414,37901.0
2019-11-05 14:00:00,192.08,192.75,191.94,191.98,62629.0,180.632,181.2621,180.5004,180.538,62629.0
2019-11-05 14:30:00,191.96,192.13,191.68,192.05,33240.0,180.5192,180.6791,180.2559,180.6038,33240.0
2019-11-05 15:00:00,192.03,192.85,191.77,192.46,64259.0,180.585,181.3562,180.3405,180.9894,64259.0
2019-11-05 15:30:00,192.45,193.21,192.4,192.97,188634.0,180.98,181.6947,180.933,181.469,188634.0
2019-11-06 09:30:00,193.49,193.89,192.33,192.36,52479.0,181.958,182.3342,180.8671,180.8954,52479.0
2019-11-06 10:00:00,192.43,193.33,192.32,193.07,39554.0,180.9612,181.8075,180.8577,181.563,39554.0
2019-11-06 10:30:00,193.08,193.31,192.46,192.79,48772.0,181.5724,181.7887,180.9894,181.2997,48772.0
2019-11-06 11:00:00,192.79,192.93,192.51,192.93,20520.0,181.2997,181.4314,181.0364,181.4314,20520.0
2019-11-06 11:30:00,192.94,193.3,192.46,192.82,31187.0,181.4408,181.7793,180.9894,181.3279,31187.0
2019-11-06 12:00:00,192.81,193.17,192.65,192.65,12776.0,181.3185,181.6571,181.1681,181.1681,12776.0
2019-11-06 12:30:00,192.6,192.77,192.45,192.55,11925.0,181.1211,181.2809,180.98,181.074,11925.0
2019-11-06 13:00:00,192.58,192.6,192.25,192.49,17458.0,181.1022,181.1211,180.7919,181.0176,17458.0
2019-11-06 13:30:00,192.59,193.16,192.54,193.11,13980.0,181.1116,181.6477,181.0646,181.6007,13980.0
2019-11-06 14:00:00,193.07,193.28,192.77,192.77,18925.0,181.563,181.7605,181.2809,181.2809,18925.0
2019-11-06 14:30:00,192.78,193.02,192.73,192.9,21126.0,181.2903,181.516,181.2433,181.4032,21126.0
2019-11-06 15:00:00,192.93,192.93,192.62,192.68,25541.0,181.4314,181.4314,181.1399,181.1963,25541.0
2019-11-06 15:30:00,192.65,193.01,192.54,192.97,82705.0,181.1681,181.5066,181.0646,181.469,82705.0
2019-11-07 09:30:00,193.05,193.25,192.01,192.74,38120.0,181.5442,181.7323,180.5662,181.2527,38120.0
2019-11-07 10:00:00,192.81,192.89,192.38,192.38,20250.0,181.3185,181.3938,180.9142,180.9142,20250.0
2019-11-07 10:30:00,192.3,192.42,191.37,191.37,34015.0,180.8389,180.9518,179.9644,179.9644,34015.0
2019-11-07 11:00:00,191.39,191.45,190.34,190.35,43401.0,179.9832,180.0396,178.9957,179.0052,43401.0
2019-11-07 11:30:00,190.35,190.43,189.63,190.21,41703.0,179.0052,179.0804,178.3281,178.8735,41703.0
2019-11-07 12:00:00,190.38,190.51,189.91,190.49,29913.0,179.0334,179.1556,178.5914,179.1368,29913.0
2019-11-07 12:30:00,190.51,190.59,190.0,190.11,30868.0,179.1556,179.2308,178.676,178.7795,30868.0
2019-11-07 13:00:00,190.13,190.73,190.13,190.62,11339.0,178.7983,179.3625,178.7983,179.2591,11339.0
2019-11-07 13:30:00,190.6,190.61,190.42,190.48,9853.0,179.2403,179.2497,179.071,179.1274,9853.0
2019-11-07 14:00:00,190.51,190.8,190.5,190.7,19764.0,179.1556,179.4283,179.1462,179.3343,19764.0
2019-11-07 14:30:00,190.7,190.71,190.18,190.4,25232.0,179.3343,179.3437,178.8453,179.0522,25232.0
2019-11-07 15:00:00,190.33,190.71,190.33,190.71,25358.0,178.9863,179.3437,178.9863,179.3437,25358.0
2019-11-07 15:30:00,190.73,190.89,190.3,190.81,75482.0,179.3625,179.513,178.9581,179.4377,75482.0
2019-11-08 09:30:00,191.24,191.7,190.48,191.6,49820.0,179.8421,180.2747,179.1274,180.1807,49820.0
2019-11-08 10:00:00,191.48,192.16,191.29,192.16,29068.0,180.0678,180.7073,179.8891,180.7073,29068.0
2019-11-08 10:30:00,192.34,192.63,191.02,191.74,18139.0,180.8765,181.1493,179.6352,180.3123,18139.0
2019-11-08 11:00:00,191.75,191.9,190.75,190.75,16846.0,180.3217,180.4628,179.3813,179.3813,16846.0
2019-11-08 11:30:00,190.81,190.98,190.6,190.86,12691.0,179.4377,179.5976,179.2403,179.4848,12691.0
2019-11-08 12:00:00,190.9,190.91,190.44,190.48,9067.0,179.5224,179.5318,179.0898,179.1274,9067.0
2019-11-08 12:30:00,190.48,190.8,190.31,190.4,11133.0,179.1274,179.4283,178.9675,179.0522,11133.0
2019-11-08 13:00:00,190.45,190.6,190.32,190.36,12124.0,179.0992,179.2403,178.9769,179.0146,12124.0
2019-11-08 13:30:00,190.34,190.59,190.06,190.1,24263.0,178.9957,179.2308,178.7324,178.7701,24263.0
2019-11-08 14:00:00,190.11,190.19,189.73,189.81,18764.0,178.7795,178.8547,178.4221,178.4973,18764.0
2019-11-08 14:30:00,189.8,190.15,189.8,189.93,23954.0,178.4879,178.8171,178.4879,178.6102,23954.0
2019-11-08 15:00:00,189.92,190.13,189.91,190.06,24785.0,178.6008,178.7983,178.5914,178.7324,24785.0
2019-11-08 15:30:00,190.06,190.51,190.02,190.35,84701.0,178.7324,179.1556,178.6948,179.0052,84701.0
2019-11-11 09:30:00,189.24,190.7,189.24,190.05,32741.0,177.9613,179.3343,177.9613,178.723,32741.0
2019-11-11 10:00:00,190.15,190.2,188.75,188.76,26874.0,178.8171,178.8641,177.5005,177.5099,26874.0
2019-11-11 10:30:00,188.72,189.02,188.53,189.02,35378.0,177.4723,177.7544,177.2936,177.7544,35378.0
2019-11-11 11:00:00,189.04,189.34,188.93,189.31,35577.0,177.7732,178.0553,177.6698,178.0271,35577.0
2019-11-11 11:30:00,189.27,189.42,189.16,189.24,12442.0,177.9895,178.1306,177.8861,177.9613,12442.0
2019-11-11 12:00:00,189.22,189.22,188.89,189.12,24284.0,177.9425,177.9425,177.6322,177.8485,24284.0
2019-11-11 12:30:00,189.18,189.31,188.99,189.28,10538.0,177.9049,178.0271,177.7262,177.9989,10538.0
2019-11-11 13:00:00,189.29,189.36,188.99,189.25,14233.0,178.0083,178.0742,177.7262,177.9707,14233.0
2019-11-11 13:30:00,189.32,189.53,189.1,189.11,10522.0,178.0365,178.234,177.8297,177.8391,10522.0
2019-11-11 14:00:00,189.08,189.1,188.71,188.77,12307.0,177.8108,177.8297,177.4629,177.5193,12307.0
2019-11-11 14:30:00,188.77,189.21,188.7,189.1,12598.0,177.5193,177.9331,177.4535,177.8297,12598.0
2019-11-11 15:00:00,189.09,189.12,188.72,188.84,17448.0,177.8202,177.8485,177.4723,177.5851,17448.0
2019-11-11 15:30:00,188.79,188.85,188.47,188.84,53260.0,177.5381,177.5946,177.2372,177.5851,53260.0
2019-11-12 09:30:00,189.33,190.55,189.12,189.95,34678.0,178.0459,179.1932,177.8485,178.629,34678.0
2019-11-12 10:00:00,189.86,190.17,189.06,189.55,33730.0,178.5444,178.8359,177.792,178.2528,33730.0
2019-11-12 10:30:00,189.59,189.59,188.85,188.89,26605.0,178.2904,178.2904,177.5946,177.6322,26605.0
2019-11-12 11:00:00,188.89,189.09,188.07,188.86,33820.0,177.6322,177.8202,176.861,177.604,33820.0
2019-11-12 11:30:00,188.84,188.84,188.23,188.46,26133.0,177.5851,177.5851,177.0115,177.2278,26133.0
2019-11-12 12:00:00,188.42,188.42,188.05,188.14,14242.0,177.1902,177.1902,176.8422,176.9269,14242.0
2019-11-12 12:30:00,188.05,188.1,187.79,187.97,18347.0,176.8422,176.8893,176.5977,176.767,18347.0
2019-11-12 13:00:00,187.98,188.4,187.98,188.27,13662.0,176.7764,177.1714,176.7764,177.0491,13662.0
2019-11-12 13:30:00,188.29,188.44,188.03,188.39,16026.0,177.0679,177.209,176.8234,177.162,16026.0
2019-11-12 14:00:00,188.39,188.43,187.84,188.02,21704.0,177.162,177.1996,176.6447,176.814,21704.0
2019-11-12 14:30:00,188.02,188.34,187.59,187.64,28136.0,176.814,177.1149,176.4096,176.4567,28136.0
2019-11-12 15:00:00,187.71,187.95,187.7,187.87,21685.0,176.5225,176.7482,176.5131,176.673,21685.0
2019-11-12 15:30:00,187.85,188.4,187.75,188.4,66652.0,176.6542,177.1714,176.5601,177.1714,66652.0
2019-11-13 09:30:00,187.82,189.2,187.02,188.52,72527.0,176.6259,177.9237,175.8736,177.2842,72527.0
2019-11-13 10:00:00,188.5,190.07,188.36,190.07,22577.0,177.2654,178.7418,177.1338,178.7418,22577.0
2019-11-13 10:30:00,190.06,190.76,189.74,190.57,21768.0,178.7324,179.3907,178.4315,179.212,21768.0
2019-11-13 11:00:00,190.61,190.61,190.0,190.12,18822.0,179.2497,179.2497,178.676,178.7889,18822.0
2019-11-13 11:30:00,190.02,190.67,189.93,190.43,30802.0,178.6948,179.3061,178.6102,179.0804,30802.0
2019-11-13 12:00:00,190.44,190.79,190.04,190.11,17961.0,179.0898,179.4189,178.7136,178.7795,17961.0
2019-11-13 12:30:00,190.06,190.11,189.5,189.53,7832.0,178.7324,178.7795,178.2058,178.234,7832.0
2019-11-13 13:00:00,189.47,189.73,189.43,189.62,5732.0,178.1776,178.4221,178.14,178.3187,5732.0
2019-11-13 13:30:00,189.64,189.92,189.12,189.31,36489.0,178.3375,178.6008,177.8485,178.0271,36489.0
2019-11-13 14:00:00,189.28,189.61,189.18,189.46,28543.0,177.9989,178.3093,177.9049,178.1682,28543.0
2019-11-13 14:30:00,189.51,189.97,189.49,189.97,69023.0,178.2152,178.6478,178.1964,178.6478,69023.0
2019-11-13 15:00:00,189.96,190.41,189.86,190.39,29263.0,178.6384,179.0616,178.5444,179.0428,29263.0
2019-11-13 15:30:00,190.36,190.69,190.16,190.39,94215.0,179.0146,179.3249,178.8265,179.0428,94215.0
2019-11-14 09:30:00,190.33,191.35,190.05,191.29,73769.0,178.9863,179.9456,178.723,179.8891,73769.0
2019-11-14 10:00:00,191.24,191.34,190.76,190.98,20141.0,179.8421,179.9361,179.3907,179.5976,20141.0
2019-11-14 10:30:00,190.97,191.23,190.66,190.86,15915.0,179.5882,179.8327,179.2967,179.4848,15915.0
2019-11-14 11:00:00,190.82,191.63,190.81,191.4,23786.0,179.4471,180.2089,179.4377,179.9926,23786.0
2019-11-14 11:30:00,191.27,191.28,190.56,190.75,11594.0,179.8703,179.8797,179.2026,179.3813,11594.0
2019-11-14 12:00:00,190.7,190.99,190.51,190.77,13055.0,179.3343,179.607,179.1556,179.4001,13055.0
2019-11-14 12:30:00,190.89,191.14,190.68,190.89,12608.0,179.513,179.7481,179.3155,179.513,12608.0
2019-11-14 13:00:00,190.92,191.05,190.88,191.01,12084.0,179.5412,179.6634,179.5036,179.6258,12084.0
2019-11-14 13:30:00,190.99,191.22,190.59,191.15,17764.0,179.607,179.8233,179.2308,179.7575,17764.0
2019-11-14 14:00:00,191.08,191.56,191.07,191.25,10170.0,179.6916,180.143,179.6822,179.8515,10170.0
2019-11-14 14:30:00,191.16,191.68,191.07,191.68,14538.0,179.7669,180.2559,179.6822,180.2559,14538.0
2019-11-14 15:00:00,191.68,191.9,191.57,191.89,20480.0,180.2559,180.4628,180.1524,180.4534,20480.0
2019-11-14 15:30:00,191.84,191.99,191.58,191.74,59110.0,180.4063,180.5474,180.1618,180.3123,59110.0
2019-11-15 09:30:00,192.95,193.23,192.34,192.44,74056.0,181.4502,181.7135,180.8765,180.9706,74056.0
2019-11-15 10:00:00,192.34,192.41,191.83,192.0,26216.0,180.8765,180.9424,180.3969,180.5568,26216.0
2019-11-15 10:30:00,192.0,192.24,191.51,191.55,31353.0,180.5568,180.7825,180.096,180.1336,31353.0
2019-11-15 11:00:00,191.57,191.76,191.44,191.55,11561.0,180.1524,180.3311,180.0302,180.1336,11561.0
2019-11-15 11:30:00,191.55,191.58,191.08,191.47,16289.0,180.1336,180.1618,179.6916,180.0584,16289.0
2019-11-15 12:00:00,191.54,191.84,191.43,191.67,24813.0,180.1242,180.4063,180.0208,180.2465,24813.0
2019-11-15 12:30:00,191.65,191.73,191.38,191.59,12323.0,180.2277,180.3029,179.9738,180.1712,12323.0
2019-11-15 13:00:00,191.6,191.64,191.35,191.42,9036.0,180.1807,180.2183,179.9456,180.0114,9036.0
2019-11-15 13:30:00,191.36,191.75,191.29,191.66,18805.0,179.955,180.3217,179.8891,180.2371,18805.0
2019-11-15 14:00:00,191.63,191.91,191.6,191.72,30327.0,180.2089,180.4722,180.1807,180.2935,30327.0
2019-11-15 14:30:00,191.73,191.75,191.49,191.56,13673.0,180.3029,180.3217,180.0772,180.143,13673.0
2019-11-15 15:00:00,191.52,191.52,191.14,191.23,27967.0,180.1054,180.1054,179.7481,179.8327,27967.0
2019-11-15 15:30:00,191.23,191.73,190.99,191.73,73818.0,179.8327,180.3029,179.607,180.3029,73818.0
2019-11-18 09:30:00,191.89,192.31,190.89,190.9,55782.0,180.4534,180.8483,179.513,179.5224,55782.0
2019-11-18 10:00:00,190.94,191.17,190.42,190.84,29164.0,179.56,179.7763,179.071,179.4659,29164.0
2019-11-18 10:30:00,190.9,191.03,190.42,190.77,23009.0,179.5224,179.6446,179.071,179.4001,23009.0
2019-11-18 11:00:00,190.74,191.16,190.63,190.97,16825.0,179.3719,179.7669,179.2685,179.5882,16825.0
2019-11-18 11:30:00,191.0,191.11,190.79,190.95,14627.0,179.6164,179.7199,179.4189,179.5694,14627.0
2019-11-18 12:00:00,190.96,190.98,190.6,190.63,17354.0,179.5788,179.5976,179.2403,179.2685,17354.0
2019-11-18 12:30:00,190.59,190.79,190.42,190.53,14755.0,179.2308,179.4189,179.071,179.1744,14755.0
2019-11-18 13:00:00,190.53,190.61,190.36,190.59,27532.0,179.1744,179.2497,179.0146,179.2308,27532.0
2019-11-18 13:30:00,190.58,190.94,190.55,190.76,19643.0,179.2214,179.56,179.1932,179.3907,19643.0
2019-11-18 14:00:00,190.77,190.77,190.58,190.76,22899.0,179.4001,179.4001,179.2214,179.3907,22899.0
2019-11-18 14:30:00,190.78,191.04,190.61,190.7,50815.0,179.4095,179.654,179.2497,179.3343,50815.0
2019-11-18 15:00:00,190.72,190.76,190.49,190.59,31104.0,179.3531,179.3907,179.1368,179.2308,31104.0
2019-11-18 15:30:00,190.6,191.29,190.57,191.24,131707.0,179.2403,179.8891,179.212,179.8421,131707.0
2019-11-19 09:30:00,191.5,192.06,190.87,191.19,46441.0,180.0866,180.6132,179.4942,179.7951,46441.0
2019-11-19 10:00:00,191.21,191.21,189.89,190.51,34555.0,179.8139,179.8139,178.5726,179.1556,34555.0
2019-11-19 10:30:00,190.53,190.9,190.0,190.0,24537.0,179.1744,179.5224,178.676,178.676,24537.0
2019-11-19 11:00:00,189.96,190.15,189.58,189.63,126198.0,178.6384,178.8171,178.281,178.3281,126198.0
2019-11-19 11:30:00,189.67,189.85,189.41,189.6,63714.0,178.3657,178.535,178.1212,178.2999,63714.0
2019-11-19 12:00:00,189.66,189.74,189.29,189.52,63966.0,178.3563,178.4315,178.0083,178.2246,63966.0
2019-11-19 12:30:00,189.52,189.85,189.39,189.81,60921.0,178.2246,178.535,178.1024,178.4973,60921.0
2019-11-19 13:00:00,189.84,190.36,189.76,189.95,111717.0,178.5255,179.0146,178.4503,178.629,111717.0
2019-11-19 13:30:00,189.94,190.07,189.84,189.89,65328.0,178.6196,178.7418,178.5255,178.5726,65328.0
2019-11-19 14:00:00,189.89,190.08,189.86,190.02,142962.0,178.5726,178.7512,178.5444,178.6948,142962.0
2019-11-19 14:30:00,190.02,190.66,189.89,190.16,117825.0,178.6948,179.2967,178.5726,178.8265,117825.0
2019-11-19 15:00:00,190.2,190.22,189.93,190.02,130091.0,178.8641,178.8829,178.6102,178.6948,130091.0
2019-11-19 15:30:00,190.02,190.04,189.4,189.45,229263.0,178.6948,178.7136,178.1118,178.1588,229263.0
2019-11-20 09:30:00,190.02,190.49,189.55,189.98,53421.0,178.6948,179.1368,178.2528,178.6572,53421.0
2019-11-20 10:00:00,189.95,190.06,189.63,189.87,77549.0,178.629,178.7324,178.3281,178.5538,77549.0
2019-11-20 10:30:00,189.88,189.9,189.5,189.71,29216.0,178.5632,178.582,178.2058,178.4033,29216.0
2019-11-20 11:00:00,189.74,189.75,189.32,189.34,27408.0,178.4315,178.4409,178.0365,178.0553,27408.0
2019-11-20 11:30:00,189.36,189.36,188.95,188.95,65905.0,178.0742,178.0742,177.6886,177.6886,65905.0
2019-11-20 12:00:00,188.95,189.01,188.57,188.86,29392.0,177.6886,177.745,177.3312,177.604,29392.0
2019-11-20 12:30:00,188.86,188.88,187.88,188.0,33007.0,177.604,177.6228,176.6824,176.7952,33007.0
2019-11-20 13:00:00,188.07,188.29,187.63,187.97,127006.0,176.861,177.0679,176.4473,176.767,127006.0
2019-11-20 13:30:00,188.0,188.0,187.2,187.74,53889.0,176.7952,176.7952,176.0429,176.5507,53889.0
2019-11-20 14:00:00,187.74,187.75,187.18,187.18,52100.0,176.5507,176.5601,176.0241,176.0241,52100.0
2019-11-20 14:30:00,187.24,187.24,186.62,186.81,160129.0,176.0805,176.0805,175.4975,175.6761,160129.0
2019-11-20 15:00:00,186.83,187.3,186.63,186.8,127804.0,175.6949,176.1369,175.5069,175.6667,127804.0
2019-11-20 15:30:00,186.78,187.02,186.16,186.23,578297.0,175.6479,175.8736,175.0649,175.1307,578297.0
2019-11-21 09:30:00,185.0,186.14,184.01,184.9,205407.0,173.974,175.0461,173.043,173.88,205407.0
2019-11-21 10:00:00,184.75,185.04,183.61,184.36,82997.0,173.7389,174.0116,172.6669,173.3722,82997.0
2019-11-21 10:30:00,184.43,184.65,183.99,184.64,101957.0,173.438,173.6449,173.0242,173.6355,101957.0
2019-11-21 11:00:00,184.68,184.76,184.12,184.37,134099.0,173.6731,173.7483,173.1465,173.3816,134099.0
2019-11-21 11:30:00,184.36,184.52,183.46,183.89,109148.0,173.3722,173.5226,172.5258,172.9302,109148.0
2019-11-21 12:00:00,183.92,184.21,183.87,184.16,125074.0,172.9584,173.2311,172.9114,173.1841,125074.0
2019-11-21 12:30:00,184.15,184.62,184.15,184.3,91158.0,173.1747,173.6167,173.1747,173.3157,91158.0
2019-11-21 13:00:00,184.3,184.63,184.05,184.2,99628.0,173.3157,173.6261,173.0806,173.2217,99628.0
2019-11-21 13:30:00,184.17,184.41,183.66,183.83,47198.0,173.1935,173.4192,172.7139,172.8737,47198.0
2019-11-21 14:00:00,183.89,184.0,183.75,183.87,47839.0,172.9302,173.0336,172.7985,172.9114,47839.0
2019-11-21 14:30:00,183.88,183.88,183.4,183.4,47117.0,172.9208,172.9208,172.4694,172.4694,47117.0
2019-11-21 15:00:00,183.41,183.8,183.35,183.68,125803.0,172.4788,172.8455,172.4224,172.7327,125803.0
2019-11-21 15:30:00,183.67,183.7,182.85,183.11,341449.0,172.7233,172.7515,171.9522,172.1967,341449.0
2019-11-22 09:30:00,183.24,183.83,182.6,183.28,82446.0,172.3189,172.8737,171.7171,172.3565,82446.0
2019-11-22 10:00:00,183.36,184.03,183.09,183.14,98270.0,172.4318,173.0618,172.1778,172.2249,98270.0
2019-11-22 10:30:00,183.17,183.79,183.13,183.78,53148.0,172.2531,172.8361,172.2155,172.8267,53148.0
2019-11-22 11:00:00,183.76,183.86,182.72,182.81,60568.0,172.8079,172.902,171.8299,171.9145,60568.0
2019-11-22 11:30:00,182.82,182.96,182.58,182.84,91291.0,171.9239,172.0556,171.6982,171.9427,91291.0
2019-11-22 12:00:00,182.85,183.04,182.55,182.6,107205.0,171.9522,172.1308,171.67,171.7171,107205.0
2019-11-22 12:30:00,182.6,182.67,182.19,182.43,37820.0,171.7171,171.7829,171.3315,171.5572,37820.0
2019-11-22 13:00:00,182.43,182.77,182.36,182.62,38069.0,171.5572,171.8769,171.4914,171.7359,38069.0
2019-11-22 13:30:00,182.63,182.7,182.1,182.24,45545.0,171.7453,171.8111,171.2469,171.3785,45545.0
2019-11-22 14:00:00,182.25,182.98,182.2,182.95,62838.0,171.3879,172.0744,171.3409,172.0462,62838.0
2019-11-22 14:30:00,182.95,183.15,182.82,182.95,72838.0,172.0462,172.2343,171.9239,172.0462,72838.0
2019-11-22 15:00:00,182.97,183.03,182.5,182.6,85445.0,172.065,172.1214,171.623,171.7171,85445.0
2019-11-22 15:30:00,182.58,183.0,182.47,182.57,258967.0,171.6982,172.0932,171.5948,171.6888,258967.0
2019-11-25 09:30:00,182.81,183.39,182.01,182.18,77611.0,171.9145,172.46,171.1622,171.3221,77611.0
2019-11-25 10:00:00,182.28,183.01,182.0,182.91,80186.0,171.4161,172.1026,171.1528,172.0086,80186.0
2019-11-25 10:30:00,182.91,183.0,182.53,182.86,48746.0,172.0086,172.0932,171.6512,171.9616,48746.0
2019-11-25 11:00:00,182.84,183.11,182.72,182.89,72116.0,171.9427,172.1967,171.8299,171.9898,72116.0
2019-11-25 11:30:00,182.88,183.22,182.7,183.02,61973.0,171.9804,172.3001,171.8111,172.112,61973.0
2019-11-25 12:00:00,183.07,183.33,182.75,182.94,36356.0,172.159,172.4035,171.8581,172.0368,36356.0
2019-11-25 12:30:00,182.92,182.95,182.2,182.23,49968.0,172.018,172.0462,171.3409,171.3691,49968.0
2019-11-25 13:00:00,182.25,182.46,181.98,181.99,51706.0,171.3879,171.5854,171.134,171.1434,51706.0
2019-11-25 13:30:00,181.97,182.02,181.55,181.71,31728.0,171.1246,171.1716,170.7296,170.8801,31728.0
2019-11-25 14:00:00,181.73,181.92,181.43,181.91,46139.0,170.8989,171.0776,170.6168,171.0682,46139.0
2019-11-25 14:30:00,181.89,182.63,181.88,182.63,38256.0,171.0494,171.7453,171.04,171.7453,38256.0
2019-11-25 15:00:00,182.63,182.79,182.57,182.62,33543.0,171.7453,171.8957,171.6888,171.7359,33543.0
2019-11-25 15:30:00,182.62,182.64,181.92,182.07,181281.0,171.7359,171.7547,171.0776,171.2186,181281.0
2019-11-26 09:30:00,182.45,185.63,181.81,185.45,159713.0,171.576,174.5665,170.9741,174.3972,159713.0
2019-11-26 10:00:00,185.45,186.4,185.38,186.24,138984.0,174.3972,175.2906,174.3314,175.1401,138984.0
2019-11-26 10:30:00,186.24,186.24,185.35,185.5,101224.0,175.1401,175.1401,174.3032,174.4442,101224.0
2019-11-26 11:00:00,185.5,185.9,185.24,185.75,75839.0,174.4442,174.8204,174.1997,174.6793,75839.0
2019-11-26 11:30:00,185.8,186.51,185.77,186.43,78177.0,174.7263,175.394,174.6981,175.3188,78177.0
2019-11-26 12:00:00,186.45,186.66,185.85,185.96,54949.0,175.3376,175.5351,174.7734,174.8768,54949.0
2019-11-26 12:30:00,185.98,186.09,185.76,185.95,40578.0,174.8956,174.999,174.6887,174.8674,40578.0
2019-11-26 13:00:00,185.94,186.02,185.63,185.84,40284.0,174.858,174.9332,174.5665,174.7639,40284.0
2019-11-26 13:30:00,185.83,185.83,185.18,185.23,50373.0,174.7545,174.7545,174.1433,174.1903,50373.0
2019-11-26 14:00:00,185.23,185.39,184.78,184.94,70033.0,174.1903,174.3408,173.7671,173.9176,70033.0
2019-11-26 14:30:00,184.93,185.1,184.7,185.02,56803.0,173.9082,174.0681,173.6919,173.9928,56803.0
2019-11-26 15:00:00,185.01,185.62,184.74,185.6,73518.0,173.9834,174.5571,173.7295,174.5383,73518.0
2019-11-26 15:30:00,185.59,186.46,185.56,186.23,172792.0,174.5288,175.347,174.5006,175.1307,172792.0
2019-11-27 09:30:00,186.54,186.74,185.37,185.88,48185.0,175.4222,175.6103,174.322,174.8016,48185.0
2019-11-27 10:00:00,186.13,186.62,185.77,186.36,22747.0,175.0367,175.4975,174.6981,175.253,22747.0
2019-11-27 10:30:00,186.38,187.67,186.31,187.34,25506.0,175.2718,176.4849,175.2059,176.1745,25506.0
2019-11-27 11:00:00,187.2,187.39,187.01,187.3,17161.0,176.0429,176.2216,175.8642,176.1369,17161.0
2019-11-27 11:30:00,187.26,187.85,187.22,187.66,34534.0,176.0993,176.6542,176.0617,176.4755,34534.0
2019-11-27 12:00:00,187.64,187.79,187.29,187.49,19586.0,176.4567,176.5977,176.1275,176.3156,19586.0
2019-11-27 12:30:00,187.47,187.67,187.37,187.64,18126.0,176.2968,176.4849,176.2028,176.4567,18126.0
2019-11-27 13:00:00,187.62,187.78,187.48,187.71,25072.0,176.4379,176.5883,176.3062,176.5225,25072.0
2019-11-27 13:30:00,187.73,187.83,187.21,187.5,17691.0,176.5413,176.6353,176.0523,176.325,17691.0
2019-11-27 14:00:00,187.49,187.5,187.07,187.41,21465.0,176.3156,176.325,175.9206,176.2404,21465.0
2019-11-27 14:30:00,187.4,187.45,187.16,187.33,24061.0,176.231,176.278,176.0053,176.1651,24061.0
2019-11-27 15:00:00,187.36,187.64,187.36,187.52,26990.0,176.1934,176.4567,176.1934,176.3438,26990.0
2019-11-27 15:30:00,187.54,187.54,186.92,186.94,112306.0,176.3626,176.3626,175.7796,175.7984,112306.0
2019-11-29 09:30:00,186.16,187.55,185.86,186.96,49343.0,175.0649,176.372,174.7828,175.8172,49343.0
2019-11-29 10:00:00,186.92,187.42,186.85,187.11,23404.0,175.7796,176.2498,175.7138,175.9583,23404.0
2019-11-29 10:30:00,187.04,187.22,186.95,186.96,19535.0,175.8924,176.0617,175.8078,175.8172,19535.0
2019-11-29 11:00:00,186.96,186.96,186.34,186.34,21255.0,175.8172,175.8172,175.2341,175.2341,21255.0
2019-11-29 11:30:00,186.31,186.76,185.75,186.21,24151.0,175.2059,175.6291,174.6793,175.1119,24151.0
2019-11-29 12:00:00,186.17,186.34,186.02,186.11,17311.0,175.0743,175.2341,174.9332,175.0179,17311.0
2019-11-29 12:30:00,186.11,186.85,186.03,186.73,51249.0,175.0179,175.7138,174.9426,175.6009,51249.0
2019-12-02 09:30:00,187.31,187.31,185.96,186.65,67215.0,176.1463,176.1463,174.8768,175.5257,67215.0
2019-12-02 10:00:00,186.63,186.66,185.44,185.96,19908.0,175.5069,175.5351,174.3878,174.8768,19908.0
2019-12-02 10:30:00,185.92,186.0,185.41,185.73,22146.0,174.8392,174.9144,174.3596,174.6605,22146.0
2019-12-02 11:00:00,185.66,185.86,185.15,185.55,29152.0,174.5947,174.7828,174.1151,174.4912,29152.0
2019-12-02 11:30:00,185.56,185.97,185.28,185.89,23921.0,174.5006,174.8862,174.2373,174.811,23921.0
2019-12-02 12:00:00,185.9,186.29,185.74,186.29,28780.0,174.8204,175.1871,174.6699,175.1871,28780.0
2019-12-02 12:30:00,186.26,186.33,185.7,185.75,13315.0,175.1589,175.2247,174.6323,174.6793,13315.0
2019-12-02 13:00:00,185.7,186.08,185.7,186.03,13243.0,174.6323,174.9896,174.6323,174.9426,13243.0
2019-12-02 13:30:00,186.04,186.16,185.9,185.92,12722.0,174.952,175.0649,174.8204,174.8392,12722.0
2019-12-02 14:00:00,185.97,186.22,185.91,186.13,13275.0,174.8862,175.1213,174.8298,175.0367,13275.0
2019-12-02 14:30:00,186.16,186.24,185.9,186.1,17454.0,175.0649,175.1401,174.8204,175.0085,17454.0
2019-12-02 15:00:00,186.1,186.1,185.63,185.85,19646.0,175.0085,175.0085,174.5665,174.7734,19646.0
2019-12-02 15:30:00,185.77,185.79,185.07,185.17,130979.0,174.6981,174.7169,174.0398,174.1339,130979.0
2019-12-03 09:30:00,184.11,185.16,183.05,185.0,72995.0,173.1371,174.1245,172.1402,173.974,72995.0
2019-12-03 10:00:00,184.89,185.5,184.59,184.62,56865.0,173.8706,174.4442,173.5884,173.6167,56865.0
2019-12-03 10:30:00,184.54,184.85,184.0,184.82,34086.0,173.5414,173.833,173.0336,173.8047,34086.0
2019-12-03 11:00:00,184.87,185.3,184.58,184.91,34236.0,173.8518,174.2561,173.579,173.8894,34236.0
2019-12-03 11:30:00,184.9,185.3,184.72,185.22,24639.0,173.88,174.2561,173.7107,174.1809,24639.0
2019-12-03 12:00:00,185.23,185.29,184.96,185.15,18911.0,174.1903,174.2467,173.9364,174.1151,18911.0
2019-12-03 12:30:00,185.16,185.2,184.76,185.08,21120.0,174.1245,174.1621,173.7483,174.0492,21120.0
2019-12-03 13:00:00,185.06,185.53,185.06,185.5,24211.0,174.0304,174.4724,174.0304,174.4442,24211.0
2019-12-03 13:30:00,185.44,185.62,185.36,185.39,23194.0,174.3878,174.5571,174.3126,174.3408,23194.0
2019-12-03 14:00:00,185.4,185.49,184.85,184.85,27050.0,174.3502,174.4348,173.833,173.833,27050.0
2019-12-03 14:30:00,184.87,185.14,184.73,185.08,20878.0,173.8518,174.1057,173.7201,174.0492,20878.0
2019-12-03 15:00:00,185.2,185.73,185.05,185.57,42282.0,174.1621,174.6605,174.021,174.51,42282.0
2019-12-03 15:30:00,185.56,185.64,185.25,185.34,117796.0,174.5006,174.5759,174.2091,174.2937,117796.0
2019-12-04 09:30:00,185.97,187.35,185.57,187.16,76103.0,174.8862,176.184,174.51,176.0053,76103.0
2019-12-04 10:00:00,187.07,187.18,185.66,185.87,33201.0,175.9206,176.0241,174.5947,174.7922,33201.0
2019-12-04 10:30:00,185.87,186.1,185.61,185.71,37177.0,174.7922,175.0085,174.5477,174.6417,37177.0
2019-12-04 11:00:00,185.67,185.67,185.08,185.14,24212.0,174.6041,174.6041,174.0492,174.1057,24212.0
2019-12-04 11:30:00,185.17,185.34,185.03,185.09,24334.0,174.1339,174.2937,174.0022,174.0586,24334.0
2019-12-04 12:00:00,185.09,185.12,184.73,184.88,19779.0,174.0586,174.0869,173.7201,173.8612,19779.0
2019-12-04 12:30:00,184.89,185.22,184.66,185.1,10680.0,173.8706,174.1809,173.6543,174.0681,10680.0
2019-12-04 13:00:00,185.1,185.13,184.55,184.74,77719.0,174.0681,174.0963,173.5508,173.7295,77719.0
2019-12-04 13:30:00,184.75,185.02,184.59,184.86,20201.0,173.7389,173.9928,173.5884,173.8424,20201.0
2019-12-04 14:00:00,184.86,185.37,184.86,185.36,19685.0,173.8424,174.322,173.8424,174.3126,19685.0
2019-12-04 14:30:00,185.37,185.44,185.25,185.34,19922.0,174.322,174.3878,174.2091,174.2937,19922.0
2019-12-04 15:00:00,185.33,185.36,185.05,185.15,30046.0,174.2843,174.3126,174.021,174.1151,30046.0
2019-12-04 15:30:00,185.12,185.13,183.79,183.94,157428.0,174.0869,174.0963,172.8361,172.9772,157428.0
2019-12-05 09:30:00,184.79,185.53,184.21,185.33,53412.0,173.7765,174.4724,173.2311,174.2843,53412.0
2019-12-05 10:00:00,185.22,185.26,184.13,185.07,25640.0,174.1809,174.2185,173.1559,174.0398,25640.0
2019-12-05 10:30:00,185.16,185.98,185.07,185.75,21936.0,174.1245,174.8956,174.0398,174.6793,21936.0
2019-12-05 11:00:00,185.78,186.05,185.44,185.93,52406.0,174.7075,174.9614,174.3878,174.8486,52406.0
2019-12-05 11:30:00,185.93,186.03,185.57,185.73,76181.0,174.8486,174.9426,174.51,174.6605,76181.0
2019-12-05 12:00:00,185.75,185.81,185.32,185.42,18220.0,174.6793,174.7357,174.2749,174.369,18220.0
2019-12-05 12:30:00,185.43,185.43,185.08,185.18,22248.0,174.3784,174.3784,174.0492,174.1433,22248.0
2019-12-05 13:00:00,185.14,185.27,184.97,185.12,18697.0,174.1057,174.2279,173.9458,174.0869,18697.0
2019-12-05 13:30:00,185.09,185.43,184.98,185.27,35072.0,174.0586,174.3784,173.9552,174.2279,35072.0
2019-12-05 14:00:00,185.24,185.65,185.16,185.61,42968.0,174.1997,174.5853,174.1245,174.5477,42968.0
2019-12-05 14:30:00,185.59,185.6,184.95,185.22,39490.0,174.5288,174.5383,173.927,174.1809,39490.0
2019-12-05 15:00:00,185.19,185.53,185.16,185.49,53437.0,174.1527,174.4724,174.1245,174.4348,53437.0
2019-12-05 15:30:00,185.47,185.53,184.82,185.06,118669.0,174.416,174.4724,173.8047,174.0304,118669.0
2019-12-06 09:30:00,187.13,187.91,186.76,187.22,53222.0,175.9771,176.7106,175.6291,176.0617,53222.0
2019-12-06 10:00:00,187.13,187.49,186.99,187.35,32321.0,175.9771,176.3156,175.8454,176.184,32321.0
2019-12-06 10:30:00,187.38,187.51,187.0,187.09,31090.0,176.2122,176.3344,175.8548,175.9394,31090.0
2019-12-06 11:00:00,187.1,187.29,186.93,187.29,40089.0,175.9489,176.1275,175.789,176.1275,40089.0
2019-12-06 11:30:00,187.31,187.45,186.95,187.1,24575.0,176.1463,176.278,175.8078,175.9489,24575.0
2019-12-06 12:00:00,187.1,187.24,186.97,187.05,19918.0,175.9489,176.0805,175.8266,175.9018,19918.0
2019-12-06 12:30:00,187.06,187.14,186.96,187.13,22495.0,175.9112,175.9865,175.8172,175.9771,22495.0
2019-12-06 13:00:00,187.12,187.12,186.7,186.72,39608.0,175.9677,175.9677,175.5727,175.5915,39608.0
2019-12-06 13:30:00,186.72,186.79,186.39,186.5,15324.0,175.5915,175.6573,175.2812,175.3846,15324.0
2019-12-06 14:00:00,186.5,186.66,186.15,186.35,12134.0,175.3846,175.5351,175.0555,175.2436,12134.0
2019-12-06 14:30:00,186.38,186.39,186.19,186.31,11705.0,175.2718,175.2812,175.0931,175.2059,11705.0
2019-12-06 15:00:00,186.32,186.61,186.24,186.55,15835.0,175.2153,175.4881,175.1401,175.4316,15835.0
2019-12-06 15:30:00,186.52,186.68,186.05,186.4,64250.0,175.4034,175.5539,174.9614,175.2906,64250.0
2019-12-09 09:30:00,186.0,186.59,186.0,186.44,44912.0,174.9144,175.4692,174.9144,175.3282,44912.0
2019-12-09 10:00:00,186.5,186.52,185.76,185.98,30901.0,175.3846,175.4034,174.6887,174.8956,30901.0
2019-12-09 10:30:00,185.91,186.12,185.59,185.72,17658.0,174.8298,175.0273,174.5288,174.6511,17658.0
2019-12-09 11:00:00,185.71,185.71,185.22,185.46,23010.0,174.6417,174.6417,174.1809,174.4066,23010.0
2019-12-09 11:30:00,185.46,185.64,185.4,185.48,18046.0,174.4066,174.5759,174.3502,174.4254,18046.0
2019-12-09 12:00:00,185.48,185.53,185.09,185.12,14196.0,174.4254,174.4724,174.0586,174.0869,14196.0
2019-12-09 12:30:00,185.13,185.13,184.85,185.0,11638.0,174.0963,174.0963,173.833,173.974,11638.0
2019-12-09 13:00:00,185.0,185.24,184.88,184.94,10818.0,173.974,174.1997,173.8612,173.9176,10818.0
2019-12-09 13:30:00,184.98,185.26,184.9,185.17,16034.0,173.9552,174.2185,173.88,174.1339,16034.0
2019-12-09 14:00:00,185.17,185.17,184.77,184.98,25819.0,174.1339,174.1339,173.7577,173.9552,25819.0
2019-12-09 14:30:00,184.96,185.55,184.96,185.33,26475.0,173.9364,174.4912,173.9364,174.2843,26475.0
2019-12-09 15:00:00,185.35,185.41,185.26,185.39,27246.0,174.3032,174.3596,174.2185,174.3408,27246.0
2019-12-09 15:30:00,185.37,185.37,185.04,185.21,79689.0,174.322,174.322,174.0116,174.1715,79689.0
2019-12-10 09:30:00,185.82,186.6,185.02,186.39,52636.0,174.7451,175.4787,173.9928,175.2812,52636.0
2019-12-10 10:00:00,186.31,186.9,186.07,186.81,42173.0,175.2059,175.7608,174.9802,175.6761,42173.0
2019-12-10 10:30:00,186.75,186.94,186.62,186.75,30617.0,175.6197,175.7984,175.4975,175.6197,30617.0
2019-12-10 11:00:00,186.77,186.8,186.31,186.35,45029.0,175.6385,175.6667,175.2059,175.2436,45029.0
2019-12-10 11:30:00,186.36,186.46,186.25,186.27,30850.0,175.253,175.347,175.1495,175.1683,30850.0
2019-12-10 12:00:00,186.25,186.26,186.08,186.12,35212.0,175.1495,175.1589,174.9896,175.0273,35212.0
2019-12-10 12:30:00,186.12,186.19,185.85,186.17,25820.0,175.0273,175.0931,174.7734,175.0743,25820.0
2019-12-10 13:00:00,186.15,186.22,185.83,185.87,11772.0,175.0555,175.1213,174.7545,174.7922,11772.0
2019-12-10 13:30:00,185.87,185.95,185.84,185.93,15383.0,174.7922,174.8674,174.7639,174.8486,15383.0
2019-12-10 14:00:00,185.93,186.1,185.85,185.85,11781.0,174.8486,175.0085,174.7734,174.7734,11781.0
2019-12-10 14:30:00,185.87,186.01,185.82,185.92,21806.0,174.7922,174.9238,174.7451,174.8392,21806.0
2019-12-10 15:00:00,185.92,186.03,185.57,185.57,32774.0,174.8392,174.9426,174.51,174.51,32774.0
2019-12-10 15:30:00,185.56,185.59,185.1,185.14,80324.0,174.5006,174.5288,174.0681,174.1057,80324.0
2019-12-11 09:30:00,185.88,186.41,185.28,185.86,55949.0,174.8016,175.3,174.2373,174.7828,55949.0
2019-12-11 10:00:00,185.81,185.97,185.46,185.67,58358.0,174.7357,174.8862,174.4066,174.6041,58358.0
2019-12-11 10:30:00,185.64,185.83,185.47,185.47,23813.0,174.5759,174.7545,174.416,174.416,23813.0
2019-12-11 11:00:00,185.45,185.6,185.34,185.35,18794.0,174.3972,174.5383,174.2937,174.3032,18794.0
2019-12-11 11:30:00,185.35,185.37,184.62,184.63,26775.0,174.3032,174.322,173.6167,173.6261,26775.0
2019-12-11 12:00:00,184.69,184.81,184.39,184.49,9704.0,173.6825,173.7953,173.4004,173.4944,9704.0
2019-12-11 12:30:00,184.47,184.48,184.15,184.2,35500.0,173.4756,173.485,173.1747,173.2217,35500.0
2019-12-11 13:00:00,184.21,184.54,184.18,184.44,139595.0,173.2311,173.5414,173.2029,173.4474,139595.0
2019-12-11 13:30:00,184.42,184.96,184.42,184.96,25547.0,173.4286,173.9364,173.4286,173.9364,25547.0
2019-12-11 14:00:00,184.98,185.42,184.89,185.27,19236.0,173.9552,174.369,173.8706,174.2279,19236.0
2019-12-11 14:30:00,185.29,185.44,184.99,185.33,46008.0,174.2467,174.3878,173.9646,174.2843,46008.0
2019-12-11 15:00:00,185.34,185.36,184.98,185.04,23084.0,174.2937,174.3126,173.9552,174.0116,23084.0
2019-12-11 15:30:00,185.0,185.26,184.78,185.12,160738.0,173.974,174.2185,173.7671,174.0869,160738.0
2019-12-12 09:30:00,185.53,186.07,184.75,185.76,36176.0,174.4724,174.9802,173.7389,174.6887,36176.0
2019-12-12 10:00:00,186.02,186.52,185.87,186.46,53927.0,174.9332,175.4034,174.7922,175.347,53927.0
2019-12-12 10:30:00,186.46,186.46,185.58,185.81,31529.0,175.347,175.347,174.5194,174.7357,31529.0
2019-12-12 11:00:00,185.88,186.11,185.57,185.57,26840.0,174.8016,175.0179,174.51,174.51,26840.0
2019-12-12 11:30:00,185.61,185.75,185.25,185.44,24215.0,174.5477,174.6793,174.2091,174.3878,24215.0
2019-12-12 12:00:00,185.4,185.46,184.87,184.97,12480.0,174.3502,174.4066,173.8518,173.9458,12480.0
2019-12-12 12:30:00,184.97,185.53,184.95,185.2,45118.0,173.9458,174.4724,173.927,174.1621,45118.0
2019-12-12 13:00:00,185.24,185.73,185.16,185.7,23262.0,174.1997,174.6605,174.1245,174.6323,23262.0
2019-12-12 13:30:00,185.7,185.7,185.46,185.52,16079.0,174.6323,174.6323,174.4066,174.463,16079.0
2019-12-12 14:00:00,185.52,185.58,185.16,185.18,21842.0,174.463,174.5194,174.1245,174.1433,21842.0
2019-12-12 14:30:00,185.25,186.01,185.24,185.69,52039.0,174.2091,174.9238,174.1997,174.6229,52039.0
2019-12-12 15:00:00,185.7,185.77,185.44,185.76,20077.0,174.6323,174.6981,174.3878,174.6887,20077.0
2019-12-12 15:30:00,185.77,185.79,185.06,185.22,161665.0,174.6981,174.7169,174.0304,174.1809,161665.0
2019-12-13 09:30:00,184.67,185.68,184.58,185.56,44407.0,173.6637,174.6135,173.579,174.5006,44407.0
2019-12-13 10:00:00,185.5,186.58,185.35,185.91,41677.0,174.4442,175.4598,174.3032,174.8298,41677.0
2019-12-13 10:30:00,185.83,186.06,185.32,185.35,31022.0,174.7545,174.9708,174.2749,174.3032,31022.0
2019-12-13 11:00:00,185.27,185.51,185.0,185.11,27275.0,174.2279,174.4536,173.974,174.0775,27275.0
2019-12-13 11:30:00,185.09,185.88,185.07,185.71,14045.0,174.0586,174.8016,174.0398,174.6417,14045.0
2019-12-13 12:00:00,185.74,185.89,185.51,185.64,16391.0,174.6699,174.811,174.4536,174.5759,16391.0
2019-12-13 12:30:00,185.64,185.93,185.57,185.86,9658.0,174.5759,174.8486,174.51,174.7828,9658.0
2019-12-13 13:00:00,185.89,185.94,185.43,185.53,18081.0,174.811,174.858,174.3784,174.4724,18081.0
2019-12-13 13:30:00,185.48,185.72,185.43,185.72,28901.0,174.4254,174.6511,174.3784,174.6511,28901.0
2019-12-13 14:00:00,185.74,186.02,185.74,185.95,15064.0,174.6699,174.9332,174.6699,174.8674,15064.0
2019-12-13 14:30:00,185.89,185.98,185.6,185.65,11829.0,174.811,174.8956,174.5383,174.5853,11829.0
2019-12-13 15:00:00,185.64,185.73,185.51,185.55,17920.0,174.5759,174.6605,174.4536,174.4912,17920.0
2019-12-13 15:30:00,185.55,185.69,185.38,185.52,73542.0,174.4912,174.6229,174.3314,174.463,73542.0
2019-12-16 09:30:00,186.11,187.39,185.68,186.69,72544.0,175.4602,176.6669,175.0548,176.007,72544.0
2019-12-16 10:00:00,186.69,186.74,186.03,186.05,25987.0,176.007,176.0541,175.3847,175.4036,25987.0
2019-12-16 10:30:00,186.02,186.97,186.02,186.96,20114.0,175.3753,176.2709,175.3753,176.2615,20114.0
2019-12-16 11:00:00,187.0,187.36,186.93,187.14,47558.0,176.2992,176.6386,176.2332,176.4312,47558.0
2019-12-16 11:30:00,187.11,187.3,186.25,186.65,18323.0,176.4029,176.5821,175.5921,175.9693,18323.0
2019-12-16 12:00:00,186.61,186.64,186.31,186.51,10076.0,175.9315,175.9598,175.6487,175.8373,10076.0
2019-12-16 12:30:00,186.51,186.54,186.02,186.12,9329.0,175.8373,175.8655,175.3753,175.4696,9329.0
2019-12-16 13:00:00,186.12,186.32,186.09,186.24,12164.0,175.4696,175.6581,175.4413,175.5827,12164.0
2019-12-16 13:30:00,186.18,186.25,185.97,186.18,11028.0,175.5261,175.5921,175.3282,175.5261,11028.0
2019-12-16 14:00:00,186.17,186.25,185.72,185.84,13593.0,175.5167,175.5921,175.0925,175.2056,13593.0
2019-12-16 14:30:00,185.81,185.87,185.7,185.8,12598.0,175.1773,175.2339,175.0736,175.1679,12598.0
2019-12-16 15:00:00,185.82,186.08,185.81,185.82,19916.0,175.1867,175.4319,175.1773,175.1867,19916.0
2019-12-16 15:30:00,185.83,186.06,185.74,185.99,62238.0,175.1962,175.413,175.1113,175.347,62238.0
2019-12-17 09:30:00,185.87,186.35,185.16,186.16,74655.0,175.2339,175.6864,174.5645,175.5073,74655.0
2019-12-17 10:00:00,186.18,186.99,186.18,186.68,40843.0,175.5261,176.2898,175.5261,175.9975,40843.0
2019-12-17 10:30:00,186.65,186.75,185.98,186.02,24190.0,175.9693,176.0635,175.3376,175.3753,24190.0
2019-12-17 11:00:00,186.0,186.37,185.97,186.22,42448.0,175.3564,175.7053,175.3282,175.5639,42448.0
2019-12-17 11:30:00,186.17,186.33,186.04,186.13,33281.0,175.5167,175.6676,175.3942,175.479,33281.0
2019-12-17 12:00:00,186.13,186.32,186.07,186.17,31014.0,175.479,175.6581,175.4224,175.5167,31014.0
2019-12-17 12:30:00,186.15,186.48,185.96,186.43,27970.0,175.4979,175.809,175.3187,175.7618,27970.0
2019-12-17 13:00:00,186.45,186.45,186.26,186.37,17412.0,175.7807,175.7807,175.6016,175.7053,17412.0
2019-12-17 13:30:00,186.38,186.8,186.36,186.77,22652.0,175.7147,176.1107,175.6958,176.0824,22652.0
2019-12-17 14:00:00,186.79,186.89,186.64,186.7,25018.0,176.1012,176.1955,175.9598,176.0164,25018.0
2019-12-17 14:30:00,186.71,187.36,186.71,187.21,28121.0,176.0258,176.6386,176.0258,176.4972,28121.0
2019-12-17 15:00:00,187.19,187.19,186.91,187.05,31956.0,176.4784,176.4784,176.2144,176.3464,31956.0
2019-12-17 15:30:00,187.04,187.13,186.72,186.86,102132.0,176.3369,176.4218,176.0352,176.1672,102132.0
2019-12-18 09:30:00,187.52,187.81,186.07,186.08,49601.0,176.7895,177.0629,175.4224,175.4319,49601.0
2019-12-18 10:00:00,186.17,186.81,186.05,186.45,22954.0,175.5167,176.1201,175.4036,175.7807,22954.0
2019-12-18 10:30:00,186.41,186.93,186.36,186.78,39689.0,175.743,176.2332,175.6958,176.0918,39689.0
2019-12-18 11:00:00,186.68,186.68,186.16,186.17,30128.0,175.9975,175.9975,175.5073,175.5167,30128.0
2019-12-18 11:30:00,186.24,186.24,185.43,185.64,36281.0,175.5827,175.5827,174.8191,175.017,36281.0
2019-12-18 12:00:00,185.64,185.83,185.62,185.74,35497.0,175.017,175.1962,174.9982,175.1113,35497.0
2019-12-18 12:30:00,185.74,185.93,185.68,185.87,33755.0,175.1113,175.2905,175.0548,175.2339,33755.0
2019-12-18 13:00:00,185.87,186.14,185.78,185.82,22260.0,175.2339,175.4884,175.149,175.1867,22260.0
2019-12-18 13:30:00,185.84,186.22,185.83,186.12,15614.0,175.2056,175.5639,175.1962,175.4696,15614.0
2019-12-18 14:00:00,186.06,186.12,185.84,185.94,12524.0,175.413,175.4696,175.2056,175.2999,12524.0
2019-12-18 14:30:00,185.93,186.09,185.89,185.98,19178.0,175.2905,175.4413,175.2527,175.3376,19178.0
2019-12-18 15:00:00,186.01,186.06,185.79,185.99,26915.0,175.3659,175.413,175.1585,175.347,26915.0
2019-12-18 15:30:00,186.01,186.03,185.68,185.69,87935.0,175.3659,175.3847,175.0548,175.0642,87935.0
2019-12-19 09:30:00,189.59,192.55,188.3,189.94,253191.0,178.741,181.5316,177.5248,179.071,253191.0
2019-12-19 10:00:00,189.88,191.17,189.62,191.12,94136.0,179.0144,180.2306,178.7693,180.1835,94136.0
2019-12-19 10:30:00,191.09,191.31,190.52,191.03,52775.0,180.1552,180.3626,179.6178,180.0986,52775.0
2019-12-19 11:00:00,191.04,192.54,191.02,192.49,62299.0,180.108,181.5222,180.0892,181.4751,62299.0
2019-12-19 11:30:00,192.44,192.67,191.85,192.49,44043.0,181.4279,181.6448,180.8717,181.4751,44043.0
2019-12-19 12:00:00,192.5,192.97,191.99,192.22,39808.0,181.4845,181.9276,181.0037,181.2205,39808.0
2019-12-19 12:30:00,192.19,192.32,191.43,191.57,41944.0,181.1922,181.3148,180.4757,180.6077,41944.0
2019-12-19 13:00:00,191.53,191.6,191.21,191.31,42351.0,180.57,180.636,180.2683,180.3626,42351.0
2019-12-19 13:30:00,191.31,191.58,191.24,191.39,20267.0,180.3626,180.6171,180.2966,180.438,20267.0
2019-12-19 14:00:00,191.36,191.75,191.11,191.75,28123.0,180.4097,180.7774,180.174,180.7774,28123.0
2019-12-19 14:30:00,191.75,192.08,191.53,192.01,35674.0,180.7774,181.0885,180.57,181.0225,35674.0
2019-12-19 15:00:00,192.03,192.21,191.7,191.73,41275.0,181.0414,181.2111,180.7303,180.7586,41275.0
2019-12-19 15:30:00,191.75,191.96,191.43,191.79,191344.0,180.7774,180.9754,180.4757,180.8151,191344.0
2019-12-20 09:30:00,192.85,193.38,189.03,189.51,512385.0,181.8145,182.3141,178.2131,178.6656,512385.0
2019-12-20 10:00:00,189.58,189.76,189.15,189.31,38669.0,178.7316,178.9013,178.3262,178.477,38669.0
2019-12-20 10:30:00,189.28,190.43,189.28,190.43,34790.0,178.4488,179.5329,178.4488,179.5329,34790.0
2019-12-20 11:00:00,190.35,190.92,190.16,190.69,22231.0,179.4575,179.9949,179.2784,179.7781,22231.0
2019-12-20 11:30:00,190.69,190.86,190.54,190.67,19395.0,179.7781,179.9383,179.6367,179.7592,19395.0
2019-12-20 12:00:00,190.66,190.68,190.31,190.38,13228.0,179.7498,179.7686,179.4198,179.4858,13228.0
2019-12-20 12:30:00,190.37,190.4,190.07,190.18,16354.0,179.4764,179.5047,179.1935,179.2973,16354.0
2019-12-20 13:00:00,190.17,190.63,190.17,190.38,18263.0,179.2878,179.7215,179.2878,179.4858,18263.0
2019-12-20 13:30:00,190.35,190.44,189.97,190.11,24450.0,179.4575,179.5424,179.0993,179.2313,24450.0
2019-12-20 14:00:00,190.14,190.54,190.14,190.51,26237.0,179.2595,179.6367,179.2595,179.6084,26237.0
2019-12-20 14:30:00,190.5,190.98,190.42,190.77,43918.0,179.5989,180.0515,179.5235,179.8535,43918.0
2019-12-20 15:00:00,190.74,191.03,190.51,191.01,31463.0,179.8252,180.0986,179.6084,180.0798,31463.0
2019-12-20 15:30:00,191.03,191.51,190.94,191.21,198519.0,180.0986,180.5511,180.0138,180.2683,198519.0
2019-12-23 09:30:00,191.84,192.76,190.68,192.57,52180.0,180.8623,181.7296,179.7686,181.5505,52180.0
2019-12-23 10:00:00,192.39,192.75,192.19,192.59,30511.0,181.3808,181.7202,181.1922,181.5693,30511.0
2019-12-23 10:30:00,192.59,193.17,192.42,192.45,31398.0,181.5693,182.1162,181.4091,181.4374,31398.0
2019-12-23 11:00:00,192.51,192.51,191.84,191.96,11985.0,181.4939,181.4939,180.8623,180.9754,11985.0
2019-12-23 11:30:00,191.94,191.97,191.56,191.77,14872.0,180.9565,180.9848,180.5983,180.7963,14872.0
2019-12-23 12:00:00,191.82,192.18,191.82,192.05,16841.0,180.8434,181.1828,180.8434,181.0602,16841.0
2019-12-23 12:30:00,192.04,192.37,192.04,192.35,14544.0,181.0508,181.3619,181.0508,181.3431,14544.0
2019-12-23 13:00:00,192.32,192.52,192.23,192.33,21897.0,181.3148,181.5034,181.2299,181.3242,21897.0
2019-12-23 13:30:00,192.34,192.44,192.15,192.42,18557.0,181.3337,181.4279,181.1545,181.4091,18557.0
2019-12-23 14:00:00,192.42,192.63,192.38,192.56,21371.0,181.4091,181.6071,181.3714,181.5411,21371.0
2019-12-23 14:30:00,192.57,192.69,192.17,192.24,23708.0,181.5505,181.6636,181.1734,181.2394,23708.0
2019-12-23 15:00:00,192.27,192.28,191.9,192.1,26759.0,181.2677,181.2771,180.9188,181.1074,26759.0
2019-12-23 15:30:00,192.12,192.28,191.99,192.15,137563.0,181.1262,181.2771,181.0037,181.1545,137563.0
2019-12-24 09:30:00,191.98,192.65,191.12,191.44,55898.0,180.9943,181.6259,180.1835,180.4852,55898.0
2019-12-24 10:00:00,191.51,191.91,191.38,191.91,12767.0,180.5511,180.9283,180.4286,180.9283,12767.0
2019-12-24 10:30:00,191.88,192.24,191.7,192.1,17506.0,180.9,181.2394,180.7303,181.1074,17506.0
2019-12-24 11:00:00,192.14,192.17,191.54,191.6,11635.0,181.1451,181.1734,180.5794,180.636,11635.0
2019-12-24 11:30:00,191.58,191.75,191.38,191.62,9156.0,180.6171,180.7774,180.4286,180.6549,9156.0
2019-12-24 12:00:00,191.63,191.73,191.45,191.62,10477.0,180.6643,180.7586,180.4946,180.6549,10477.0
2019-12-24 12:30:00,191.59,191.65,191.21,191.37,17264.0,180.6266,180.6831,180.2683,180.4192,17264.0
2019-12-26 09:30:00,191.25,191.5,190.79,191.0,13172.0,180.306,180.5417,179.8723,180.0703,13172.0
2019-12-26 10:00:00,190.95,191.45,190.77,191.36,11089.0,180.0232,180.4946,179.8535,180.4097,11089.0
2019-12-26 10:30:00,191.34,191.78,191.33,191.46,15525.0,180.3909,180.8057,180.3814,180.504,15525.0
2019-12-26 11:00:00,191.45,191.69,191.3,191.34,8976.0,180.4946,180.7208,180.3532,180.3909,8976.0
2019-12-26 11:30:00,191.31,191.31,190.9,191.02,9345.0,180.3626,180.3626,179.9761,180.0892,9345.0
2019-12-26 12:00:00,191.02,191.14,190.73,190.88,11749.0,180.0892,180.2023,179.8158,179.9572,11749.0
2019-12-26 12:30:00,190.9,191.13,190.84,190.93,6665.0,179.9761,180.1929,179.9195,180.0043,6665.0
2019-12-26 13:00:00,190.95,191.07,190.88,190.98,7263.0,180.0232,180.1363,179.9572,180.0515,7263.0
2019-12-26 13:30:00,191.03,191.17,190.96,190.96,8493.0,180.0986,180.2306,180.0326,180.0326,8493.0
2019-12-26 14:00:00,190.96,191.11,190.95,190.96,8016.0,180.0326,180.174,180.0232,180.0326,8016.0
2019-12-26 14:30:00,190.97,191.05,190.84,190.95,10602.0,180.042,180.1175,179.9195,180.0232,10602.0
2019-12-26 15:00:00,190.96,191.16,190.96,191.13,11561.0,180.0326,180.2212,180.0326,180.1929,11561.0
2019-12-26 15:30:00,191.12,191.67,191.05,191.67,49865.0,180.1835,180.702,180.1175,180.702,49865.0
2019-12-27 09:30:00,192.46,192.57,191.81,192.25,20104.0,181.4468,181.5505,180.834,181.2488,20104.0
2019-12-27 10:00:00,192.21,192.7,192.18,192.56,12649.0,181.2111,181.6731,181.1828,181.5411,12649.0
2019-12-27 10:30:00,192.55,192.95,192.29,192.95,24894.0,181.5316,181.9087,181.2865,181.9087,24894.0
2019-12-27 11:00:00,192.89,192.89,192.37,192.49,36234.0,181.8522,181.8522,181.3619,181.4751,36234.0
2019-12-27 11:30:00,192.44,192.65,192.05,192.09,20621.0,181.4279,181.6259,181.0602,181.098,20621.0
2019-12-27 12:00:00,192.18,192.18,191.83,191.85,8719.0,181.1828,181.1828,180.8528,180.8717,8719.0
2019-12-27 12:30:00,191.88,191.98,191.84,191.86,6703.0,180.9,180.9943,180.8623,180.8811,6703.0
2019-12-27 13:00:00,191.85,191.86,191.6,191.6,6433.0,180.8717,180.8811,180.636,180.636,6433.0
2019-12-27 13:30:00,191.55,191.55,191.31,191.32,8637.0,180.5889,180.5889,180.3626,180.372,8637.0
2019-12-27 14:00:00,191.33,191.83,191.33,191.82,8957.0,180.3814,180.8528,180.3814,180.8434,8957.0
2019-12-27 14:30:00,191.84,191.94,191.71,191.94,14396.0,180.8623,180.9565,180.7397,180.9565,14396.0
2019-12-27 15:00:00,191.99,192.03,191.72,191.74,11694.0,181.0037,181.0414,180.7491,180.768,11694.0
2019-12-27 15:30:00,191.73,191.86,191.35,191.7,54784.0,180.7586,180.8811,180.4003,180.7303,54784.0
2019-12-30 09:30:00,191.75,192.22,190.88,191.73,32559.0,180.7774,181.2205,179.9572,180.7586,32559.0
2019-12-30 10:00:00,191.7,191.95,191.02,191.02,14379.0,180.7303,180.966,180.0892,180.0892,14379.0
2019-12-30 10:30:00,191.08,191.56,191.08,191.39,8673.0,180.1458,180.5983,180.1458,180.438,8673.0
2019-12-30 11:00:00,191.3,191.3,190.8,191.04,14485.0,180.3532,180.3532,179.8818,180.108,14485.0
2019-12-30 11:30:00,190.95,191.08,190.45,190.9,14025.0,180.0232,180.1458,179.5518,179.9761,14025.0
2019-12-30 12:00:00,190.95,191.41,190.82,191.41,8984.0,180.0232,180.4569,179.9006,180.4569,8984.0
2019-12-30 12:30:00,191.34,191.38,191.1,191.16,9341.0,180.3909,180.4286,180.1646,180.2212,9341.0
2019-12-30 13:00:00,191.14,191.15,190.81,190.86,14792.0,180.2023,180.2117,179.8912,179.9383,14792.0
2019-12-30 13:30:00,190.82,191.08,190.82,191.06,8852.0,179.9006,180.1458,179.9006,180.1269,8852.0
2019-12-30 14:00:00,191.02,191.02,190.61,190.87,13104.0,180.0892,180.0892,179.7026,179.9478,13104.0
2019-12-30 14:30:00,190.83,191.35,190.82,191.31,15293.0,179.9101,180.4003,179.9006,180.3626,15293.0
2019-12-30 15:00:00,191.32,191.45,191.06,191.41,15068.0,180.372,180.4946,180.1269,180.4569,15068.0
2019-12-30 15:30:00,191.44,191.62,191.16,191.62,67184.0,180.4852,180.6549,180.2212,180.6549,67184.0
2019-12-31 09:30:00,191.78,192.29,191.0,192.13,35108.0,180.8057,181.2865,180.0703,181.1357,35108.0
2019-12-31 10:00:00,192.26,192.33,191.96,191.96,30941.0,181.2582,181.3242,180.9754,180.9754,30941.0
2019-12-31 10:30:00,191.95,192.28,191.81,192.26,30742.0,180.966,181.2771,180.834,181.2582,30742.0
2019-12-31 11:00:00,192.23,192.49,191.55,191.81,30120.0,181.2299,181.4751,180.5889,180.834,30120.0
2019-12-31 11:30:00,191.87,192.04,191.74,191.9,25041.0,180.8905,181.0508,180.768,180.9188,25041.0
2019-12-31 12:00:00,191.9,192.1,191.83,192.1,24702.0,180.9188,181.1074,180.8528,181.1074,24702.0
2019-12-31 12:30:00,192.11,192.13,191.98,192.03,12063.0,181.1168,181.1357,180.9943,181.0414,12063.0
2019-12-31 13:00:00,192.01,192.13,191.93,192.0,12501.0,181.0225,181.1357,180.9471,181.0131,12501.0
2019-12-31 13:30:00,192.0,192.22,191.98,192.2,20183.0,181.0131,181.2205,180.9943,181.2017,20183.0
2019-12-31 14:00:00,192.17,192.46,192.1,192.46,17523.0,181.1734,181.4468,181.1074,181.4468,17523.0
2019-12-31 14:30:00,192.41,192.46,192.24,192.34,15936.0,181.3996,181.4468,181.2394,181.3337,15936.0
2019-12-31 15:00:00,192.3,192.65,192.26,192.61,22519.0,181.2959,181.6259,181.2582,181.5882,22519.0
2019-12-31 15:30:00,192.61,193.12,192.57,192.99,91308.0,181.5882,182.069,181.5505,181.9465,91308.0
2020-01-02 09:30:00,193.66,193.89,192.89,193.22,54253.0,182.5781,182.795,181.8522,182.1633,54253.0
2020-01-02 10:00:00,193.18,193.21,191.74,192.05,39968.0,182.1256,182.1539,180.768,181.0602,39968.0
2020-01-02 10:30:00,192.01,192.19,190.95,191.48,31143.0,181.0225,181.1922,180.0232,180.5229,31143.0
2020-01-02 11:00:00,191.52,191.55,190.88,191.08,39932.0,180.5606,180.5889,179.9572,180.1458,39932.0
2020-01-02 11:30:00,191.01,191.08,190.08,190.3,44120.0,180.0798,180.1458,179.203,179.4104,44120.0
2020-01-02 12:00:00,190.26,190.85,190.24,190.58,34560.0,179.3727,179.9289,179.3538,179.6744,34560.0
2020-01-02 12:30:00,190.62,190.73,190.27,190.27,16680.0,179.7121,179.8158,179.3821,179.3821,16680.0
2020-01-02 13:00:00,190.27,190.36,190.16,190.2,25611.0,179.3821,179.467,179.2784,179.3161,25611.0
2020-01-02 13:30:00,190.18,190.39,190.02,190.14,28315.0,179.2973,179.4952,179.1464,179.2595,28315.0
2020-01-02 14:00:00,190.12,190.3,189.86,190.03,32720.0,179.2407,179.4104,178.9956,179.1558,32720.0
2020-01-02 14:30:00,190.0,190.45,189.9,190.21,46369.0,179.1276,179.5518,179.0333,179.3255,46369.0
2020-01-02 15:00:00,190.19,190.29,189.85,190.25,44242.0,179.3067,179.401,178.9861,179.3632,44242.0
2020-01-02 15:30:00,190.25,190.62,190.15,190.24,150755.0,179.3632,179.7121,179.269,179.3538,150755.0
2020-01-03 09:30:00,188.6,191.54,187.36,191.51,73329.0,177.8077,180.5794,176.6386,180.5511,73329.0
2020-01-03 10:00:00,191.32,191.34,190.25,190.31,28807.0,180.372,180.3909,179.3632,179.4198,28807.0
2020-01-03 10:30:00,190.31,190.43,190.0,190.1,18324.0,179.4198,179.5329,179.1276,179.2218,18324.0
2020-01-03 11:00:00,190.07,190.21,189.86,189.93,28149.0,179.1935,179.3255,178.9956,179.0616,28149.0
2020-01-03 11:30:00,189.96,190.31,189.9,190.22,40186.0,179.0898,179.4198,179.0333,179.335,40186.0
2020-01-03 12:00:00,190.18,190.42,190.04,190.16,26323.0,179.2973,179.5235,179.1653,179.2784,26323.0
2020-01-03 12:30:00,190.16,190.23,189.98,190.02,15809.0,179.2784,179.3444,179.1087,179.1464,15809.0
2020-01-03 13:00:00,190.04,190.54,190.0,190.31,26896.0,179.1653,179.6367,179.1276,179.4198,26896.0
2020-01-03 13:30:00,190.34,190.44,189.78,190.06,25645.0,179.4481,179.5424,178.9201,179.1841,25645.0
2020-01-03 14:00:00,190.13,190.41,189.82,190.33,20359.0,179.2501,179.5141,178.9579,179.4387,20359.0
2020-01-03 14:30:00,190.38,190.41,190.06,190.16,18654.0,179.4858,179.5141,179.1841,179.2784,18654.0
2020-01-03 15:00:00,190.13,190.33,190.0,190.04,28581.0,179.2501,179.4387,179.1276,179.1653,28581.0
2020-01-03 15:30:00,190.03,190.06,189.29,189.29,171370.0,179.1558,179.1841,178.4582,178.4582,171370.0
2020-01-06 09:30:00,188.33,189.2,188.06,188.63,71403.0,177.5531,178.3733,177.2986,177.836,71403.0
2020-01-06 10:00:00,188.67,188.77,188.38,188.55,31151.0,177.8737,177.9679,177.6003,177.7605,31151.0
2020-01-06 10:30:00,188.6,188.79,188.15,188.32,32672.0,177.8077,177.9868,177.3834,177.5437,32672.0
2020-01-06 11:00:00,188.25,188.43,188.07,188.17,38361.0,177.4777,177.6474,177.308,177.4023,38361.0
2020-01-06 11:30:00,188.18,188.64,188.18,188.55,37356.0,177.4117,177.8454,177.4117,177.7605,37356.0
2020-01-06 12:00:00,188.51,188.9,188.51,188.82,25675.0,177.7228,178.0905,177.7228,178.0151,25675.0
2020-01-06 12:30:00,188.82,189.1,188.78,188.97,24080.0,178.0151,178.2791,177.9774,178.1565,24080.0
2020-01-06 13:00:00,188.94,189.17,188.88,189.13,28239.0,178.1282,178.3451,178.0716,178.3073,28239.0
2020-01-06 13:30:00,189.15,189.28,188.91,189.13,23774.0,178.3262,178.4488,178.0999,178.3073,23774.0
2020-01-06 14:00:00,189.08,189.29,188.97,189.09,22341.0,178.2602,178.4582,178.1565,178.2696,22341.0
2020-01-06 14:30:00,189.09,189.09,188.45,188.45,29574.0,178.2696,178.2696,177.6663,177.6663,29574.0
2020-01-06 15:00:00,188.49,188.57,188.13,188.18,43991.0,177.704,177.7794,177.3646,177.4117,43991.0
2020-01-06 15:30:00,188.18,188.24,187.68,187.73,170887.0,177.4117,177.4683,176.9403,176.9875,170887.0
2020-01-07 09:30:00,187.11,187.41,186.33,187.28,58644.0,176.4029,176.6858,175.6676,176.5632,58644.0
2020-01-07 10:00:00,187.35,189.3,187.35,189.3,48684.0,176.6292,178.4676,176.6292,178.4676,48684.0
2020-01-07 10:30:00,189.24,189.42,188.75,189.21,42874.0,178.411,178.5807,177.9491,178.3828,42874.0
2020-01-07 11:00:00,189.2,189.37,189.05,189.19,32396.0,178.3733,178.5336,178.2319,178.3639,32396.0
2020-01-07 11:30:00,189.24,189.26,188.9,189.14,27833.0,178.411,178.4299,178.0905,178.3168,27833.0
2020-01-07 12:00:00,189.14,189.35,189.04,189.32,34354.0,178.3168,178.5148,178.2225,178.4865,34354.0
2020-01-07 12:30:00,189.27,189.66,189.22,189.66,19448.0,178.4393,178.807,178.3922,178.807,19448.0
2020-01-07 13:00:00,189.66,189.9,189.61,189.78,22055.0,178.807,179.0333,178.7599,178.9201,22055.0
2020-01-07 13:30:00,189.79,189.79,189.46,189.67,33159.0,178.9296,178.9296,178.6185,178.8164,33159.0
2020-01-07 14:00:00,189.67,189.71,188.88,188.89,42226.0,178.8164,178.8541,178.0716,178.0811,42226.0
2020-01-07 14:30:00,188.87,189.08,188.62,188.84,44158.0,178.0622,178.2602,177.8265,178.0339,44158.0
2020-01-07 15:00:00,188.83,188.95,188.61,188.67,36398.0,178.0245,178.1376,177.8171,177.8737,36398.0
2020-01-07 15:30:00,188.68,188.69,187.49,187.49,196946.0,177.8831,177.8925,176.7612,176.7612,196946.0
2020-01-08 09:30:00,187.5,188.83,186.63,187.34,56024.0,176.7706,178.0245,175.9504,176.6198,56024.0
2020-01-08 10:00:00,187.3,187.61,187.15,187.17,34686.0,176.5821,176.8743,176.4406,176.4595,34686.0
2020-01-08 10:30:00,187.21,187.31,186.45,186.5,39539.0,176.4972,176.5915,175.7807,175.8278,39539.0
2020-01-08 11:00:00,186.51,186.84,186.19,186.76,32730.0,175.8373,176.1484,175.5356,176.073,32730.0
2020-01-08 11:30:00,186.77,187.83,186.51,187.57,59788.0,176.0824,177.0817,175.8373,176.8366,59788.0
2020-01-08 12:00:00,187.64,187.75,187.36,187.48,20692.0,176.9026,177.0063,176.6386,176.7518,20692.0
2020-01-08 12:30:00,187.52,187.62,187.39,187.5,22427.0,176.7895,176.8837,176.6669,176.7706,22427.0
2020-01-08 13:00:00,187.47,187.54,187.19,187.22,31977.0,176.7423,176.8083,176.4784,176.5066,31977.0
2020-01-08 13:30:00,187.24,187.43,187.0,187.01,22072.0,176.5255,176.7046,176.2992,176.3087,22072.0
2020-01-08 14:00:00,187.08,187.34,187.0,187.33,19838.0,176.3746,176.6198,176.2992,176.6103,19838.0
2020-01-08 14:30:00,187.31,188.16,187.27,188.16,32378.0,176.5915,177.3928,176.5538,177.3928,32378.0
2020-01-08 15:00:00,188.16,188.47,188.07,188.44,28858.0,177.3928,177.6851,177.308,177.6568,28858.0
2020-01-08 15:30:00,188.43,188.51,187.42,187.64,160221.0,177.6474,177.7228,176.6952,176.9026,160221.0
2020-01-09 09:30:00,187.91,189.34,187.91,188.74,44751.0,177.1572,178.5053,177.1572,177.9397,44751.0
2020-01-09 10:00:00,188.6,189.27,188.42,189.08,30058.0,177.8077,178.4393,177.638,178.2602,30058.0
2020-01-09 10:30:00,189.12,189.42,189.01,189.23,66162.0,178.2979,178.5807,178.1942,178.4016,66162.0
2020-01-09 11:00:00,189.23,189.71,189.22,189.52,32143.0,178.4016,178.8541,178.3922,178.675,32143.0
2020-01-09 11:30:00,189.49,189.71,189.38,189.55,25189.0,178.6467,178.8541,178.543,178.7033,25189.0
2020-01-09 12:00:00,189.59,189.77,189.4,189.64,26163.0,178.741,178.9107,178.5619,178.7882,26163.0
2020-01-09 12:30:00,189.66,189.66,189.29,189.62,35690.0,178.807,178.807,178.4582,178.7693,35690.0
2020-01-09 13:00:00,189.58,189.98,189.49,189.98,37605.0,178.7316,179.1087,178.6467,179.1087,37605.0
2020-01-09 13:30:00,189.99,190.13,189.65,190.07,33102.0,179.1181,179.2501,178.7976,179.1935,33102.0
2020-01-09 14:00:00,190.09,190.29,189.87,189.89,34829.0,179.2124,179.401,179.005,179.0238,34829.0
2020-01-09 14:30:00,189.9,190.25,189.89,190.06,41250.0,179.0333,179.3632,179.0238,179.1841,41250.0
2020-01-09 15:00:00,190.04,190.06,189.66,189.77,73698.0,179.1653,179.1841,178.807,178.9107,73698.0
2020-01-09 15:30:00,189.79,190.27,189.69,190.04,167903.0,178.9296,179.3821,178.8353,179.1653,167903.0
2020-01-10 09:30:00,190.45,190.45,189.57,189.97,40601.0,179.5518,179.5518,178.7222,179.0993,40601.0
2020-01-10 10:00:00,190.01,190.53,189.95,190.05,37642.0,179.137,179.6272,179.0804,179.1747,37642.0
2020-01-10 10:30:00,190.07,190.35,189.75,190.1,37304.0,179.1935,179.4575,178.8919,179.2218,37304.0
2020-01-10 11:00:00,190.05,190.05,189.79,189.84,78395.0,179.1747,179.1747,178.9296,178.9767,78395.0
2020-01-10 11:30:00,189.84,190.07,189.49,189.8,26780.0,178.9767,179.1935,178.6467,178.939,26780.0
2020-01-10 12:00:00,189.8,189.91,189.68,189.9,30238.0,178.939,179.0427,178.8259,179.0333,30238.0
2020-01-10 12:30:00,189.87,189.87,189.63,189.66,20199.0,179.005,179.005,178.7787,178.807,20199.0
2020-01-10 13:00:00,189.68,189.95,189.65,189.84,21460.0,178.8259,179.0804,178.7976,178.9767,21460.0
2020-01-10 13:30:00,189.85,189.97,189.73,189.74,25639.0,178.9861,179.0993,178.873,178.8824,25639.0
2020-01-10 14:00:00,189.71,189.8,189.12,189.12,28113.0,178.8541,178.939,178.2979,178.2979,28113.0
2020-01-10 14:30:00,189.17,189.19,188.95,189.01,34778.0,178.3451,178.3639,178.1376,178.1942,34778.0
2020-01-10 15:00:00,188.96,189.33,188.83,189.12,36109.0,178.1471,178.4959,178.0245,178.2979,36109.0
2020-01-10 15:30:00,189.13,189.15,188.72,188.94,109446.0,178.3073,178.3262,177.9208,178.1282,109446.0
2020-01-13 09:30:00,189.27,190.7,189.27,190.37,47319.0,178.4393,179.7875,178.4393,179.4764,47319.0
2020-01-13 10:00:00,190.36,190.99,190.31,190.82,37985.0,179.467,180.0609,179.4198,179.9006,37985.0
2020-01-13 10:30:00,190.83,191.1,190.73,191.1,23783.0,179.9101,180.1646,179.8158,180.1646,23783.0
2020-01-13 11:00:00,191.12,191.36,190.96,191.22,37778.0,180.1835,180.4097,180.0326,180.2777,37778.0
2020-01-13 11:30:00,191.15,191.17,190.24,190.55,29194.0,180.2117,180.2306,179.3538,179.6461,29194.0
2020-01-13 12:00:00,190.56,190.89,190.54,190.65,17955.0,179.6555,179.9666,179.6367,179.7404,17955.0
2020-01-13 12:30:00,190.63,190.68,190.52,190.52,8402.0,179.7215,179.7686,179.6178,179.6178,8402.0
2020-01-13 13:00:00,190.53,190.76,190.51,190.69,9716.0,179.6272,179.8441,179.6084,179.7781,9716.0
2020-01-13 13:30:00,190.64,190.81,190.61,190.68,15278.0,179.7309,179.8912,179.7026,179.7686,15278.0
2020-01-13 14:00:00,190.68,190.74,190.51,190.72,14321.0,179.7686,179.8252,179.6084,179.8064,14321.0
2020-01-13 14:30:00,190.69,191.12,190.69,191.04,17703.0,179.7781,180.1835,179.7781,180.108,17703.0
2020-01-13 15:00:00,191.08,191.18,190.88,190.89,15422.0,180.1458,180.24,179.9572,179.9666,15422.0
2020-01-13 15:30:00,190.92,191.47,190.86,191.38,80538.0,179.9949,180.5134,179.9383,180.4286,80538.0
2020-01-14 09:30:00,190.95,191.59,190.46,191.04,40385.0,180.0232,180.6266,179.5612,180.108,40385.0
2020-01-14 10:00:00,191.07,191.81,191.06,191.44,34420.0,180.1363,180.834,180.1269,180.4852,34420.0
2020-01-14 10:30:00,191.47,191.71,191.05,191.2,21548.0,180.5134,180.7397,180.1175,180.2589,21548.0
2020-01-14 11:00:00,191.23,191.63,190.99,190.99,20834.0,180.2872,180.6643,180.0609,180.0609,20834.0
2020-01-14 11:30:00,191.06,191.31,190.99,190.99,13973.0,180.1269,180.3626,180.0609,180.0609,13973.0
2020-01-14 12:00:00,190.89,190.89,190.52,190.69,15328.0,179.9666,179.9666,179.6178,179.7781,15328.0
2020-01-14 12:30:00,190.69,190.72,190.48,190.52,13319.0,179.7781,179.8064,179.5801,179.6178,13319.0
2020-01-14 13:00:00,190.51,190.68,190.49,190.49,17347.0,179.6084,179.7686,179.5895,179.5895,17347.0
2020-01-14 13:30:00,190.49,190.55,189.97,190.27,22487.0,179.5895,179.6461,179.0993,179.3821,22487.0
2020-01-14 14:00:00,190.26,190.26,189.92,190.16,25502.0,179.3727,179.3727,179.0521,179.2784,25502.0
2020-01-14 14:30:00,190.16,190.41,190.08,190.2,23555.0,179.2784,179.5141,179.203,179.3161,23555.0
2020-01-14 15:00:00,190.15,190.29,189.95,189.99,27480.0,179.269,179.401,179.0804,179.1181,27480.0
2020-01-14 15:30:00,189.95,190.1,189.46,189.91,216115.0,179.0804,179.2218,178.6185,179.0427,216115.0
2020-01-15 09:30:00,189.86,192.4,189.82,191.57,67770.0,178.9956,181.3902,178.9579,180.6077,67770.0
2020-01-15 10:00:00,191.49,191.67,190.55,190.71,16668.0,180.5323,180.702,179.6461,179.7969,16668.0
2020-01-15 10:30:00,190.68,191.59,190.67,191.49,39000.0,179.7686,180.6266,179.7592,180.5323,39000.0
2020-01-15 11:00:00,191.46,191.8,191.36,191.55,23700.0,180.504,180.8246,180.4097,180.5889,23700.0
2020-01-15 11:30:00,191.52,191.92,191.23,191.29,25524.0,180.5606,180.9377,180.2872,180.3437,25524.0
2020-01-15 12:00:00,191.39,191.59,191.34,191.47,12525.0,180.438,180.6266,180.3909,180.5134,12525.0
2020-01-15 12:30:00,191.49,191.64,190.95,191.12,21323.0,180.5323,180.6737,180.0232,180.1835,21323.0
2020-01-15 13:00:00,191.11,191.3,190.86,190.96,14273.0,180.174,180.3532,179.9383,180.0326,14273.0
2020-01-15 13:30:00,191.01,191.26,190.94,191.2,19644.0,180.0798,180.3155,180.0138,180.2589,19644.0
2020-01-15 14:00:00,191.25,191.56,191.23,191.49,17870.0,180.306,180.5983,180.2872,180.5323,17870.0
2020-01-15 14:30:00,191.51,191.57,191.13,191.13,14832.0,180.5511,180.6077,180.1929,180.1929,14832.0
2020-01-15 15:00:00,191.17,191.2,190.75,190.91,23750.0,180.2306,180.2589,179.8346,179.9855,23750.0
2020-01-15 15:30:00,190.91,191.52,190.81,191.5,56257.0,179.9855,180.5606,179.8912,180.5417,56257.0
2020-01-16 09:30:00,192.32,192.97,191.87,192.48,66597.0,181.3148,181.9276,180.8905,181.4656,66597.0
2020-01-16 10:00:00,192.49,192.91,192.24,192.87,25027.0,181.4751,181.871,181.2394,181.8333,25027.0
2020-01-16 10:30:00,192.84,192.88,192.38,192.63,20027.0,181.805,181.8428,181.3714,181.6071,20027.0
2020-01-16 11:00:00,192.63,192.8,192.56,192.63,19106.0,181.6071,181.7673,181.5411,181.6071,19106.0
2020-01-16 11:30:00,192.62,193.07,192.54,193.06,23591.0,181.5976,182.0219,181.5222,182.0125,23591.0
2020-01-16 12:00:00,193.08,193.08,192.76,192.76,49879.0,182.0313,182.0313,181.7296,181.7296,49879.0
2020-01-16 12:30:00,192.77,192.96,192.66,192.68,28674.0,181.739,181.9182,181.6353,181.6542,28674.0
2020-01-16 13:00:00,192.68,193.16,192.68,193.15,16073.0,181.6542,182.1067,181.6542,182.0973,16073.0
2020-01-16 13:30:00,193.12,193.46,193.08,193.31,22526.0,182.069,182.3896,182.0313,182.2481,22526.0
2020-01-16 14:00:00,193.29,193.44,193.07,193.44,19366.0,182.2293,182.3707,182.0219,182.3707,19366.0
2020-01-16 14:30:00,193.44,193.49,193.11,193.3,26342.0,182.3707,182.4178,182.0596,182.2387,26342.0
2020-01-16 15:00:00,193.3,193.3,192.69,192.7,25277.0,182.2387,182.2387,181.6636,181.6731,25277.0
2020-01-16 15:30:00,192.69,193.0,192.4,193.0,95956.0,181.6636,181.9559,181.3902,181.9559,95956.0
2020-01-17 09:30:00,193.48,194.71,192.25,194.59,145936.0,182.4084,183.568,181.2488,183.4549,145936.0
2020-01-17 10:00:00,194.58,194.66,193.46,193.67,26726.0,183.4455,183.5209,182.3896,182.5875,26726.0
2020-01-17 10:30:00,193.65,194.09,193.38,194.01,27343.0,182.5687,182.9835,182.3141,182.9081,27343.0
2020-01-17 11:00:00,193.95,194.27,193.89,194.27,22201.0,182.8515,183.1532,182.795,183.1532,22201.0
2020-01-17 11:30:00,194.28,194.65,194.27,194.65,13997.0,183.1626,183.5115,183.1532,183.5115,13997.0
2020-01-17 12:00:00,194.65,195.0,194.64,194.91,25503.0,183.5115,183.8414,183.502,183.7566,25503.0
2020-01-17 12:30:00,194.92,194.93,194.37,194.56,18831.0,183.766,183.7754,183.2475,183.4266,18831.0
2020-01-17 13:00:00,194.58,194.79,194.41,194.62,23970.0,183.4455,183.6435,183.2852,183.4832,23970.0
2020-01-17 13:30:00,194.66,194.75,194.39,194.41,32102.0,183.5209,183.6057,183.2663,183.2852,32102.0
2020-01-17 14:00:00,194.41,194.8,194.34,194.68,32197.0,183.2852,183.6529,183.2192,183.5397,32197.0
2020-01-17 14:30:00,194.66,195.04,194.54,194.95,39537.0,183.5209,183.8791,183.4078,183.7943,39537.0
2020-01-17 15:00:00,194.9,194.9,194.46,194.75,28198.0,183.7472,183.7472,183.3323,183.6057,28198.0
2020-01-17 15:30:00,194.75,195.6,194.71,195.53,197140.0,183.6057,184.4071,183.568,184.3411,197140.0
2020-01-21 09:30:00,195.4,196.44,194.71,195.97,100675.0,184.2185,185.199,183.568,184.7559,100675.0
2020-01-21 10:00:00,195.97,196.21,195.45,196.17,57188.0,184.7559,184.9822,184.2657,184.9445,57188.0
2020-01-21 10:30:00,196.2,196.48,195.99,196.33,46256.0,184.9728,185.2367,184.7748,185.0953,46256.0
2020-01-21 11:00:00,196.34,196.47,195.89,196.24,34636.0,185.1048,185.2273,184.6805,185.0105,34636.0
2020-01-21 11:30:00,196.24,197.01,196.18,196.5,47301.0,185.0105,185.7364,184.9539,185.2556,47301.0
2020-01-21 12:00:00,196.47,196.61,196.16,196.4,30229.0,185.2273,185.3593,184.9351,185.1613,30229.0
2020-01-21 12:30:00,196.42,196.65,196.21,196.22,20392.0,185.1802,185.397,184.9822,184.9916,20392.0
2020-01-21 13:00:00,196.22,196.48,196.16,196.41,19643.0,184.9916,185.2367,184.9351,185.1708,19643.0
2020-01-21 13:30:00,196.38,196.39,195.98,196.08,24385.0,185.1425,185.1519,184.7654,184.8596,24385.0
2020-01-21 14:00:00,196.03,196.17,195.93,196.0,26251.0,184.8125,184.9445,184.7182,184.7842,26251.0
2020-01-21 14:30:00,196.0,196.48,195.96,196.47,40863.0,184.7842,185.2367,184.7465,185.2273,40863.0
2020-01-21 15:00:00,196.47,196.53,195.75,195.84,48553.0,185.2273,185.2839,184.5485,184.6334,48553.0
2020-01-21 15:30:00,195.83,195.96,195.33,195.56,128324.0,184.6239,184.7465,184.1526,184.3694,128324.0
2020-01-22 09:30:00,196.38,197.48,195.67,197.12,69344.0,185.1425,186.1795,184.4731,185.8401,69344.0
2020-01-22 10:00:00,197.07,197.49,196.66,197.35,35188.0,185.793,186.189,185.4064,186.057,35188.0
2020-01-22 10:30:00,197.35,197.47,197.11,197.2,77498.0,186.057,186.1701,185.8307,185.9155,77498.0
2020-01-22 11:00:00,197.2,197.28,196.34,196.42,89373.0,185.9155,185.991,185.1048,185.1802,89373.0
2020-01-22 11:30:00,196.44,196.6,196.03,196.52,61292.0,185.199,185.3499,184.8125,185.2745,61292.0
2020-01-22 12:00:00,196.52,197.16,196.18,196.3,81269.0,185.2745,185.8778,184.9539,185.067,81269.0
2020-01-22 12:30:00,196.32,196.49,196.17,196.38,14790.0,185.0859,185.2462,184.9445,185.1425,14790.0
2020-01-22 13:00:00,196.36,196.7,196.23,196.27,23553.0,185.1236,185.4442,185.0011,185.0388,23553.0
2020-01-22 13:30:00,196.27,196.57,196.16,196.42,20291.0,185.0388,185.3216,184.9351,185.1802,20291.0
2020-01-22 14:00:00,196.43,196.79,196.43,196.78,27556.0,185.1896,185.529,185.1896,185.5196,27556.0
2020-01-22 14:30:00,196.73,196.97,196.63,196.97,29662.0,185.4724,185.6987,185.3782,185.6987,29662.0
2020-01-22 15:00:00,196.94,196.97,196.5,196.55,46277.0,185.6704,185.6987,185.2556,185.3027,46277.0
2020-01-22 15:30:00,196.53,196.76,196.26,196.36,196082.0,185.2839,185.5007,185.0293,185.1236,196082.0
2020-01-23 09:30:00,197.06,197.26,195.74,196.89,89428.0,185.7836,185.9721,184.5391,185.6233,89428.0
2020-01-23 10:00:00,196.9,197.39,196.73,196.94,48867.0,185.6327,186.0947,185.4724,185.6704,48867.0
2020-01-23 10:30:00,196.91,198.1,196.82,197.36,79685.0,185.6421,186.764,185.5573,186.0664,79685.0
2020-01-23 11:00:00,197.23,198.21,197.17,198.02,82068.0,185.9438,186.8678,185.8873,186.6886,82068.0
2020-01-23 11:30:00,198.0,198.3,197.75,198.13,54725.0,186.6698,186.9526,186.4341,186.7923,54725.0
2020-01-23 12:00:00,198.15,198.18,197.66,197.8,47502.0,186.8112,186.8395,186.3492,186.4812,47502.0
2020-01-23 12:30:00,197.77,197.92,197.19,197.21,32316.0,186.4529,186.5943,185.9061,185.925,32316.0
2020-01-23 13:00:00,197.15,197.37,196.9,197.31,24971.0,185.8684,186.0758,185.6327,186.0193,24971.0
2020-01-23 13:30:00,197.31,197.73,197.28,197.65,22806.0,186.0193,186.4152,185.991,186.3398,22806.0
2020-01-23 14:00:00,197.67,197.96,197.47,197.75,32421.0,186.3587,186.6321,186.1701,186.4341,32421.0
2020-01-23 14:30:00,197.75,198.31,197.72,198.12,33187.0,186.4341,186.962,186.4058,186.7829,33187.0
2020-01-23 15:00:00,198.03,198.18,197.78,198.1,29878.0,186.6981,186.8395,186.4624,186.764,29878.0
2020-01-23 15:30:00,198.09,198.46,197.91,198.35,110777.0,186.7546,187.1034,186.5849,186.9997,110777.0
2020-01-24 09:30:00,198.55,199.29,198.26,198.39,62472.0,187.1883,187.8859,186.9149,187.0375,62472.0
2020-01-24 10:00:00,198.34,198.34,197.77,197.89,19135.0,186.9903,186.9903,186.4529,186.5661,19135.0
2020-01-24 10:30:00,197.89,198.07,197.72,197.8,22435.0,186.5661,186.7358,186.4058,186.4812,22435.0
2020-01-24 11:00:00,197.79,197.87,197.0,197.21,23379.0,186.4718,186.5472,185.727,185.925,23379.0
2020-01-24 11:30:00,197.23,198.02,197.12,197.85,52282.0,185.9438,186.6886,185.8401,186.5284,52282.0
2020-01-24 12:00:00,197.86,198.06,197.43,197.57,26932.0,186.5378,186.7263,186.1324,186.2644,26932.0
2020-01-24 12:30:00,197.61,198.03,197.52,198.03,26722.0,186.3021,186.6981,186.2172,186.6981,26722.0
2020-01-24 13:00:00,198.0,198.0,197.45,197.45,47440.0,186.6698,186.6698,186.1512,186.1512,47440.0
2020-01-24 13:30:00,197.4,197.44,197.17,197.33,22798.0,186.1041,186.1418,185.8873,186.0381,22798.0
2020-01-24 14:00:00,197.35,197.55,197.21,197.25,31148.0,186.057,186.2455,185.925,185.9627,31148.0
2020-01-24 14:30:00,197.3,197.72,197.25,197.72,16929.0,186.0098,186.4058,185.9627,186.4058,16929.0
2020-01-24 15:00:00,197.73,198.25,197.58,197.87,29409.0,186.4152,186.9055,186.2738,186.5472,29409.0
2020-01-24 15:30:00,197.87,198.18,197.19,197.99,156172.0,186.5472,186.8395,185.9061,186.6603,156172.0
2020-01-27 09:30:00,196.19,196.96,195.46,196.05,88150.0,184.9633,185.6893,184.2751,184.8314,88150.0
2020-01-27 10:00:00,196.14,196.73,195.69,196.45,41291.0,184.9162,185.4724,184.492,185.2085,41291.0
2020-01-27 10:30:00,196.49,197.02,196.15,196.65,45510.0,185.2462,185.7458,184.9256,185.397,45510.0
2020-01-27 11:00:00,196.61,197.05,196.5,196.84,45135.0,185.3593,185.7741,185.2556,185.5761,45135.0
2020-01-27 11:30:00,196.82,197.4,196.8,197.21,35274.0,185.5573,186.1041,185.5384,185.925,35274.0
2020-01-27 12:00:00,197.19,197.41,196.96,197.03,44475.0,185.9061,186.1135,185.6893,185.7553,44475.0
2020-01-27 12:30:00,197.07,197.37,196.92,197.02,25330.0,185.793,186.0758,185.6516,185.7458,25330.0
2020-01-27 13:00:00,197.02,197.23,196.85,197.12,18823.0,185.7458,185.9438,185.5856,185.8401,18823.0
2020-01-27 13:30:00,197.12,197.32,196.98,197.0,64286.0,185.8401,186.0287,185.7081,185.727,64286.0
2020-01-27 14:00:00,196.99,197.05,196.38,197.03,41455.0,185.7176,185.7741,185.1425,185.7553,41455.0
2020-01-27 14:30:00,197.12,197.14,196.44,196.71,31483.0,185.8401,185.859,185.199,185.4536,31483.0
2020-01-27 15:00:00,196.7,197.02,196.53,196.86,45269.0,185.4442,185.7458,185.2839,185.595,45269.0
2020-01-27 15:30:00,196.81,197.02,196.52,196.72,150579.0,185.5479,185.7458,185.2745,185.463,150579.0
2020-01-28 09:30:00,196.89,197.64,196.23,196.6,67996.0,185.6233,186.3304,185.0011,185.3499,67996.0
2020-01-28 10:00:00,196.6,197.67,196.16,197.44,46611.0,185.3499,186.3587,184.9351,186.1418,46611.0
2020-01-28 10:30:00,197.47,198.57,197.16,198.43,34156.0,186.1701,187.2072,185.8778,187.0752,34156.0
2020-01-28 11:00:00,198.43,198.49,197.62,197.66,32290.0,187.0752,187.1317,186.3115,186.3492,32290.0
2020-01-28 11:30:00,197.7,198.08,197.53,197.92,22169.0,186.3869,186.7452,186.2267,186.5943,22169.0
2020-01-28 12:00:00,197.92,198.28,197.9,198.21,27871.0,186.5943,186.9337,186.5755,186.8678,27871.0
2020-01-28 12:30:00,198.21,198.41,197.94,198.09,17750.0,186.8678,187.0563,186.6132,186.7546,17750.0
2020-01-28 13:00:00,198.02,198.02,197.72,197.77,14433.0,186.6886,186.6886,186.4058,186.4529,14433.0
2020-01-28 13:30:00,197.73,197.99,197.35,197.9,25121.0,186.4152,186.6603,186.057,186.5755,25121.0
2020-01-28 14:00:00,197.85,198.39,197.78,198.39,18095.0,186.5284,187.0375,186.4624,187.0375,18095.0
2020-01-28 14:30:00,198.41,198.87,198.24,198.44,24057.0,187.0563,187.49,186.896,187.0846,24057.0
2020-01-28 15:00:00,198.37,198.52,198.28,198.47,26717.0,187.0186,187.16,186.9337,187.1129,26717.0
2020-01-28 15:30:00,198.47,198.61,198.12,198.19,95753.0,187.1129,187.2449,186.7829,186.8489,95753.0
2020-01-29 09:30:00,199.0,199.67,198.39,199.57,44225.0,187.6125,188.2442,187.0375,188.1499,44225.0
2020-01-29 10:00:00,199.52,199.52,198.76,198.96,33852.0,188.1028,188.1028,187.3863,187.5748,33852.0
2020-01-29 10:30:00,198.89,199.35,198.68,199.27,24739.0,187.5088,187.9425,187.3109,187.8671,24739.0
2020-01-29 11:00:00,199.27,199.49,199.2,199.38,15017.0,187.8671,188.0745,187.8011,187.9708,15017.0
2020-01-29 11:30:00,199.31,199.39,199.06,199.31,7700.0,187.9048,187.9802,187.6691,187.9048,7700.0
2020-01-29 12:00:00,199.29,199.31,198.84,198.9,15029.0,187.8859,187.9048,187.4617,187.5183,15029.0
2020-01-29 12:30:00,198.9,199.02,198.71,198.89,18687.0,187.5183,187.6314,187.3391,187.5088,18687.0
2020-01-29 13:00:00,198.84,198.91,198.47,198.6,17398.0,187.4617,187.5277,187.1129,187.2354,17398.0
2020-01-29 13:30:00,198.63,198.85,198.49,198.64,18948.0,187.2637,187.4711,187.1317,187.2731,18948.0
2020-01-29 14:00:00,198.68,198.96,198.4,198.53,11535.0,187.3109,187.5748,187.0469,187.1694,11535.0
2020-01-29 14:30:00,198.47,198.65,198.44,198.49,17325.0,187.1129,187.2826,187.0846,187.1317,17325.0
2020-01-29 15:00:00,198.44,198.54,197.95,198.29,17274.0,187.0846,187.1789,186.6226,186.9432,17274.0
2020-01-29 15:30:00,198.26,198.4,197.71,197.77,72287.0,186.9149,187.0469,186.3964,186.4529,72287.0
2020-01-30 09:30:00,197.6,197.88,196.9,197.59,57421.0,186.2927,186.5566,185.6327,186.2832,57421.0
2020-01-30 10:00:00,197.58,197.68,196.92,197.07,34989.0,186.2738,186.3681,185.6516,185.793,34989.0
2020-01-30 10:30:00,197.05,197.09,196.27,196.83,20605.0,185.7741,185.8118,185.0388,185.5667,20605.0
2020-01-30 11:00:00,196.83,197.42,196.83,197.33,18425.0,185.5667,186.123,185.5667,186.0381,18425.0
2020-01-30 11:30:00,197.42,198.09,197.39,197.92,21112.0,186.123,186.7546,186.0947,186.5943,21112.0
2020-01-30 12:00:00,197.83,198.07,197.71,197.8,19963.0,186.5095,186.7358,186.3964,186.4812,19963.0
2020-01-30 12:30:00,197.74,197.78,197.02,197.1,10603.0,186.4246,186.4624,185.7458,185.8213,10603.0
2020-01-30 13:00:00,197.17,197.24,196.85,196.88,13494.0,185.8873,185.9533,185.5856,185.6139,13494.0
2020-01-30 13:30:00,196.91,197.21,196.83,197.0,17007.0,185.6421,185.925,185.5667,185.727,17007.0
2020-01-30 14:00:00,196.98,197.35,196.87,197.26,15439.0,185.7081,186.057,185.6044,185.9721,15439.0
2020-01-30 14:30:00,197.24,198.34,197.18,198.11,25793.0,185.9533,186.9903,185.8967,186.7735,25793.0
2020-01-30 15:00:00,198.24,198.69,197.87,198.43,31000.0,186.896,187.3203,186.5472,187.0752,31000.0
2020-01-30 15:30:00,198.45,199.68,198.42,199.47,95423.0,187.094,188.2536,187.0657,188.0556,95423.0
2020-01-31 09:30:00,198.27,199.25,197.97,198.27,41066.0,186.9243,187.8482,186.6415,186.9243,41066.0
2020-01-31 10:00:00,198.24,198.33,197.28,197.47,36105.0,186.896,186.9809,185.991,186.1701,36105.0
2020-01-31 10:30:00,197.61,197.67,197.01,197.21,23124.0,186.3021,186.3587,185.7364,185.925,23124.0
2020-01-31 11:00:00,197.22,197.22,196.49,196.62,16995.0,185.9344,185.9344,185.2462,185.3687,16995.0
2020-01-31 11:30:00,196.65,197.31,196.49,197.24,13641.0,185.397,186.0193,185.2462,185.9533,13641.0
2020-01-31 12:00:00,197.19,197.35,196.5,196.68,13030.0,185.9061,186.057,185.2556,185.4253,13030.0
2020-01-31 12:30:00,196.66,196.82,196.0,196.29,16297.0,185.4064,185.5573,184.7842,185.0576,16297.0
2020-01-31 13:00:00,196.25,196.5,195.95,196.32,14142.0,185.0199,185.2556,184.7371,185.0859,14142.0
2020-01-31 13:30:00,196.27,196.69,196.04,196.69,13668.0,185.0388,185.4347,184.8219,185.4347,13668.0
2020-01-31 14:00:00,196.78,196.99,196.49,196.7,14371.0,185.5196,185.7176,185.2462,185.4442,14371.0
2020-01-31 14:30:00,196.7,197.21,196.55,196.73,22229.0,185.4442,185.925,185.3027,185.4724,22229.0
2020-01-31 15:00:00,196.71,196.81,195.88,195.92,17450.0,185.4536,185.5479,184.6711,184.7088,17450.0
2020-01-31 15:30:00,195.84,196.56,195.57,196.04,143940.0,184.6334,185.3122,184.3788,184.8219,143940.0
2020-02-03 09:30:00,197.06,198.98,196.2,198.98,51020.0,185.7836,187.5937,184.9728,187.5937,51020.0
2020-02-03 10:00:00,199.25,199.3,198.52,198.78,54525.0,187.8482,187.8954,187.16,187.4051,54525.0
2020-02-03 10:30:00,198.72,199.44,198.72,199.29,49495.0,187.3486,188.0274,187.3486,187.8859,49495.0
2020-02-03 11:00:00,199.35,199.9,199.11,199.78,65275.0,187.9425,188.461,187.7163,188.3479,65275.0
2020-02-03 11:30:00,199.74,199.77,198.81,199.2,35301.0,188.3102,188.3385,187.4334,187.8011,35301.0
2020-02-03 12:00:00,199.15,199.52,198.89,199.28,34393.0,187.754,188.1028,187.5088,187.8765,34393.0
2020-02-03 12:30:00,199.22,199.26,198.88,199.26,26825.0,187.82,187.8577,187.4994,187.8577,26825.0
2020-02-03 13:00:00,199.22,199.79,199.16,199.57,35805.0,187.82,188.3573,187.7634,188.1499,35805.0
2020-02-03 13:30:00,199.62,200.17,199.46,200.08,63579.0,188.1971,188.7156,188.0462,188.6307,63579.0
2020-02-03 14:00:00,200.07,200.2,199.5,199.92,47210.0,188.6213,188.7439,188.0839,188.4799,47210.0
2020-02-03 14:30:00,199.96,201.64,199.95,201.33,108873.0,188.5176,190.1015,188.5082,189.8092,108873.0
2020-02-03 15:00:00,201.29,201.78,201.24,201.78,89780.0,189.7715,190.2335,189.7244,190.2335,89780.0
2020-02-03 15:30:00,201.78,201.82,200.91,201.53,158148.0,190.2335,190.2712,189.4132,189.9978,158148.0
2020-02-04 09:30:00,202.32,203.77,201.73,203.38,95732.0,190.7426,192.1096,190.1863,191.7419,95732.0
2020-02-04 10:00:00,203.49,203.69,202.75,203.58,35317.0,191.8456,192.0342,191.148,191.9305,35317.0
2020-02-04 10:30:00,203.58,203.77,202.77,202.84,73563.0,191.9305,192.1096,191.1668,191.2328,73563.0
2020-02-04 11:00:00,202.86,203.75,202.8,203.61,36530.0,191.2517,192.0907,191.1951,191.9587,36530.0
2020-02-04 11:30:00,203.59,203.94,203.43,203.52,39513.0,191.9399,192.2699,191.789,191.8739,39513.0
2020-02-04 12:00:00,203.52,203.8,203.44,203.61,39229.0,191.8739,192.1379,191.7985,191.9587,39229.0
2020-02-04 12:30:00,203.63,203.63,202.92,203.16,23733.0,191.9776,191.9776,191.3082,191.5345,23733.0
2020-02-04 13:00:00,203.21,203.25,202.45,202.54,31360.0,191.5816,191.6193,190.8651,190.95,31360.0
2020-02-04 13:30:00,202.51,203.0,202.51,202.69,31658.0,190.9217,191.3837,190.9217,191.0914,31658.0
2020-02-04 14:00:00,202.7,203.02,202.59,202.68,38473.0,191.1008,191.4025,190.9971,191.082,38473.0
2020-02-04 14:30:00,202.61,203.91,202.47,203.87,49212.0,191.016,192.2416,190.884,192.2039,49212.0
2020-02-04 15:00:00,203.88,204.58,203.81,204.4,69904.0,192.2133,192.8732,192.1473,192.7035,69904.0
2020-02-04 15:30:00,204.39,204.52,203.33,203.48,129574.0,192.6941,192.8167,191.6948,191.8362,129574.0
2020-02-05 09:30:00,204.82,205.25,202.49,203.13,67881.0,193.0995,193.5049,190.9028,191.5062,67881.0
2020-02-05 10:00:00,203.05,203.35,202.53,202.87,37572.0,191.4308,191.7136,190.9405,191.2611,37572.0
2020-02-05 10:30:00,202.88,203.51,202.69,203.51,66082.0,191.2705,191.8645,191.0914,191.8645,66082.0
2020-02-05 11:00:00,203.54,203.84,203.25,203.7,31660.0,191.8928,192.1756,191.6193,192.0436,31660.0
2020-02-05 11:30:00,203.66,204.23,203.59,203.98,46073.0,192.0059,192.5433,191.9399,192.3076,46073.0
2020-02-05 12:00:00,204.0,204.17,203.93,203.99,29162.0,192.3264,192.4867,192.2604,192.317,29162.0
2020-02-05 12:30:00,203.98,204.03,203.74,203.91,23564.0,192.3076,192.3547,192.0813,192.2416,23564.0
2020-02-05 13:00:00,203.88,204.03,203.81,203.97,27118.0,192.2133,192.3547,192.1473,192.2981,27118.0
2020-02-05 13:30:00,203.95,205.07,203.94,204.98,58486.0,192.2793,193.3352,192.2699,193.2503,58486.0
2020-02-05 14:00:00,204.98,205.63,204.84,205.46,29279.0,193.2503,193.8632,193.1184,193.7029,29279.0
2020-02-05 14:30:00,205.45,205.84,205.34,205.78,56836.0,193.6935,194.0611,193.5897,194.0046,56836.0
2020-02-05 15:00:00,205.8,206.41,205.8,206.16,66186.0,194.0234,194.5985,194.0234,194.3628,66186.0
2020-02-05 15:30:00,206.18,206.5,205.71,206.31,184838.0,194.3817,194.6834,193.9386,194.5042,184838.0
2020-02-06 09:30:00,206.5,207.02,205.69,206.39,67694.0,194.6834,195.1736,193.9197,194.5797,67694.0
2020-02-06 10:00:00,206.2,206.35,205.56,205.7,28512.0,194.4005,194.542,193.7972,193.9291,28512.0
2020-02-06 10:30:00,205.67,206.1,205.3,205.69,37689.0,193.9009,194.3063,193.552,193.9197,37689.0
2020-02-06 11:00:00,205.68,206.02,205.53,205.92,20069.0,193.9103,194.2308,193.7689,194.1366,20069.0
2020-02-06 11:30:00,205.89,205.89,205.37,205.53,27415.0,194.1083,194.1083,193.618,193.7689,27415.0
2020-02-06 12:00:00,205.53,205.92,205.5,205.9,19452.0,193.7689,194.1366,193.7406,194.1177,19452.0
2020-02-06 12:30:00,205.97,206.13,205.81,205.96,23936.0,194.1837,194.3345,194.0329,194.1743,23936.0
2020-02-06 13:00:00,205.98,206.12,205.77,205.78,16592.0,194.1931,194.3251,193.9951,194.0046,16592.0
2020-02-06 13:30:00,205.77,205.86,205.44,205.73,22349.0,193.9951,194.08,193.684,193.9574,22349.0
2020-02-06 14:00:00,205.74,206.05,205.62,205.82,24361.0,193.9669,194.2591,193.8537,194.0423,24361.0
2020-02-06 14:30:00,205.9,205.99,205.62,205.93,32246.0,194.1177,194.2026,193.8537,194.146,32246.0
2020-02-06 15:00:00,205.95,206.36,205.9,206.28,40332.0,194.1648,194.5514,194.1177,194.476,40332.0
2020-02-06 15:30:00,206.27,207.17,206.2,207.14,191826.0,194.4665,195.315,194.4005,195.2867,191826.0
2020-02-07 09:30:00,206.98,207.5,205.93,206.52,96252.0,195.1359,195.6261,194.146,194.7022,96252.0
2020-02-07 10:00:00,206.39,206.63,205.61,206.0,33221.0,194.5797,194.8059,193.8443,194.212,33221.0
2020-02-07 10:30:00,206.0,206.03,205.56,205.56,23410.0,194.212,194.2403,193.7972,193.7972,23410.0
2020-02-07 11:00:00,205.56,206.25,205.4,205.84,27506.0,193.7972,194.4477,193.6463,194.0611,27506.0
2020-02-07 11:30:00,205.84,205.96,205.29,205.47,22298.0,194.0611,194.1743,193.5426,193.7123,22298.0
2020-02-07 12:00:00,205.47,206.02,205.39,205.88,14952.0,193.7123,194.2308,193.6369,194.0988,14952.0
2020-02-07 12:30:00,205.88,205.89,205.5,205.67,16305.0,194.0988,194.1083,193.7406,193.9009,16305.0
2020-02-07 13:00:00,205.64,205.81,205.44,205.81,19745.0,193.8726,194.0329,193.684,194.0329,19745.0
2020-02-07 13:30:00,205.85,205.86,205.2,205.21,26626.0,194.0706,194.08,193.4578,193.4672,26626.0
2020-02-07 14:00:00,205.17,205.69,205.11,205.49,34400.0,193.4295,193.9197,193.3729,193.7312,34400.0
2020-02-07 14:30:00,205.51,205.61,205.25,205.39,29666.0,193.75,193.8443,193.5049,193.6369,29666.0
2020-02-07 15:00:00,205.41,205.55,205.25,205.49,27528.0,193.6557,193.7877,193.5049,193.7312,27528.0
2020-02-07 15:30:00,205.47,205.78,205.21,205.63,93350.0,193.7123,194.0046,193.4672,193.8632,93350.0
2020-02-10 09:30:00,204.99,205.18,204.36,205.17,55617.0,193.2598,193.4389,192.6658,193.4295,55617.0
2020-02-10 10:00:00,205.15,205.3,204.33,204.66,36107.0,193.4106,193.552,192.6375,192.9487,36107.0
2020-02-10 10:30:00,204.67,205.13,204.62,204.65,49202.0,192.9581,193.3918,192.9109,192.9392,49202.0
2020-02-10 11:00:00,204.67,204.91,204.6,204.77,35655.0,192.9581,193.1844,192.8921,193.0524,35655.0
2020-02-10 11:30:00,204.81,204.95,204.5,204.61,27198.0,193.0901,193.2221,192.7978,192.9015,27198.0
2020-02-10 12:00:00,204.64,205.09,204.56,205.03,26571.0,192.9298,193.3541,192.8544,193.2975,26571.0
2020-02-10 12:30:00,205.04,205.32,204.96,205.18,18127.0,193.3069,193.5709,193.2315,193.4389,18127.0
2020-02-10 13:00:00,205.17,205.32,205.07,205.11,14578.0,193.4295,193.5709,193.3352,193.3729,14578.0
2020-02-10 13:30:00,205.15,205.72,205.14,205.63,13870.0,193.4106,193.948,193.4012,193.8632,13870.0
2020-02-10 14:00:00,205.61,205.69,205.4,205.49,15814.0,193.8443,193.9197,193.6463,193.7312,15814.0
2020-02-10 14:30:00,205.5,205.5,205.1,205.3,27496.0,193.7406,193.7406,193.3635,193.552,27496.0
2020-02-10 15:00:00,205.28,205.37,204.98,204.98,23470.0,193.5332,193.618,193.2503,193.2503,23470.0
2020-02-10 15:30:00,204.96,205.05,204.68,204.89,127921.0,193.2315,193.3163,192.9675,193.1655,127921.0
2020-02-11 09:30:00,204.8,205.66,204.75,205.1,60737.0,193.0806,193.8914,193.0335,193.3635,60737.0
2020-02-11 10:00:00,205.15,205.68,205.15,205.3,28724.0,193.4106,193.9103,193.4106,193.552,28724.0
2020-02-11 10:30:00,205.28,205.62,205.22,205.27,31675.0,193.5332,193.8537,193.4766,193.5238,31675.0
2020-02-11 11:00:00,205.19,205.27,204.9,205.22,27733.0,193.4483,193.5238,193.1749,193.4766,27733.0
2020-02-11 11:30:00,205.24,205.81,205.13,205.69,46092.0,193.4955,194.0329,193.3918,193.9197,46092.0
2020-02-11 12:00:00,205.69,205.82,205.57,205.81,28930.0,193.9197,194.0423,193.8066,194.0329,28930.0
2020-02-11 12:30:00,205.81,205.88,205.69,205.78,13861.0,194.0329,194.0988,193.9197,194.0046,13861.0
2020-02-11 13:00:00,205.76,205.76,205.27,205.53,24379.0,193.9857,193.9857,193.5238,193.7689,24379.0
2020-02-11 13:30:00,205.48,205.48,205.08,205.14,30083.0,193.7217,193.7217,193.3446,193.4012,30083.0
2020-02-11 14:00:00,205.11,205.19,204.66,204.87,34599.0,193.3729,193.4483,192.9487,193.1466,34599.0
2020-02-11 14:30:00,204.88,205.05,204.76,204.79,34045.0,193.1561,193.3163,193.0429,193.0712,34045.0
2020-02-11 15:00:00,204.84,204.95,204.58,204.93,43378.0,193.1184,193.2221,192.8732,193.2032,43378.0
2020-02-11 15:30:00,204.96,205.07,204.52,204.62,146854.0,193.2315,193.3352,192.8167,192.9109,146854.0
2020-02-12 09:30:00,205.64,207.34,205.27,205.8,150154.0,193.8726,195.4753,193.5238,194.0234,150154.0
2020-02-12 10:00:00,205.86,205.99,204.81,205.55,79595.0,194.08,194.2026,193.0901,193.7877,79595.0
2020-02-12 10:30:00,205.55,206.59,205.5,206.03,47861.0,193.7877,194.7682,193.7406,194.2403,47861.0
2020-02-12 11:00:00,206.03,206.9,206.03,206.89,21946.0,194.2403,195.0605,194.2403,195.0511,21946.0
2020-02-12 11:30:00,206.85,207.0,206.07,206.44,34467.0,195.0133,195.1548,194.278,194.6268,34467.0
2020-02-12 12:00:00,206.45,206.45,205.81,206.17,20038.0,194.6362,194.6362,194.0329,194.3723,20038.0
2020-02-12 12:30:00,206.17,206.34,205.98,206.13,30675.0,194.3723,194.5325,194.1931,194.3345,30675.0
2020-02-12 13:00:00,206.11,206.18,205.74,206.01,17197.0,194.3157,194.3817,193.9669,194.2214,17197.0
2020-02-12 13:30:00,205.99,206.74,205.94,206.7,111305.0,194.2026,194.9096,194.1554,194.8719,111305.0
2020-02-12 14:00:00,206.7,207.5,206.69,207.06,48652.0,194.8719,195.6261,194.8625,195.2113,48652.0
2020-02-12 14:30:00,206.96,207.0,206.67,206.74,67632.0,195.117,195.1548,194.8436,194.9096,67632.0
2020-02-12 15:00:00,206.7,206.86,206.37,206.66,42437.0,194.8719,195.0228,194.5608,194.8342,42437.0
2020-02-12 15:30:00,206.62,207.04,206.55,206.81,104766.0,194.7965,195.1925,194.7305,194.9756,104766.0
2020-02-13 09:30:00,206.36,207.12,205.47,205.7,56666.0,194.5514,195.2679,193.7123,193.9291,56666.0
2020-02-13 10:00:00,205.85,206.01,205.3,205.72,30799.0,194.0706,194.2214,193.552,193.948,30799.0
2020-02-13 10:30:00,205.8,207.0,205.66,206.91,23436.0,194.0234,195.1548,193.8914,195.0699,23436.0
2020-02-13 11:00:00,206.86,208.12,206.75,208.1,87878.0,195.0228,196.2107,194.9191,196.1918,87878.0
2020-02-13 11:30:00,208.11,208.65,207.73,207.73,47532.0,196.2012,196.7103,195.843,195.843,47532.0
2020-02-13 12:00:00,207.84,208.07,207.67,208.05,20280.0,195.9467,196.1635,195.7864,196.1447,20280.0
2020-02-13 12:30:00,208.08,208.61,207.95,208.14,28095.0,196.173,196.6726,196.0504,196.2295,28095.0
2020-02-13 13:00:00,208.12,208.23,207.77,208.1,17390.0,196.2107,196.3144,195.8807,196.1918,17390.0
2020-02-13 13:30:00,208.1,208.24,207.8,207.83,25387.0,196.1918,196.3238,195.909,195.9373,25387.0
2020-02-13 14:00:00,207.89,208.23,207.81,207.92,21093.0,195.9938,196.3144,195.9184,196.0221,21093.0
2020-02-13 14:30:00,207.88,207.99,207.69,207.81,34013.0,195.9844,196.0881,195.8053,195.9184,34013.0
2020-02-13 15:00:00,207.81,207.86,207.41,207.59,36997.0,195.9184,195.9655,195.5413,195.711,36997.0
2020-02-13 15:30:00,207.65,207.68,206.97,207.08,169454.0,195.7676,195.7958,195.1265,195.2302,169454.0
2020-02-14 09:30:00,207.52,207.95,206.92,207.22,154751.0,195.645,196.0504,195.0793,195.3622,154751.0
2020-02-14 10:00:00,207.28,208.13,207.17,207.74,57571.0,195.4187,196.2201,195.315,195.8524,57571.0
2020-02-14 10:30:00,207.74,207.77,207.28,207.49,93855.0,195.8524,195.8807,195.4187,195.6167,93855.0
2020-02-14 11:00:00,207.5,207.7,207.34,207.53,65876.0,195.6261,195.8147,195.4753,195.6544,65876.0
2020-02-14 11:30:00,207.53,207.7,207.52,207.61,76874.0,195.6544,195.8147,195.645,195.7299,76874.0
2020-02-14 12:00:00,207.59,207.69,207.28,207.44,25619.0,195.711,195.8053,195.4187,195.5696,25619.0
2020-02-14 12:30:00,207.35,207.65,207.33,207.48,18523.0,195.4847,195.7676,195.4659,195.6073,18523.0
2020-02-14 13:00:00,207.45,207.6,207.03,207.26,21008.0,195.579,195.7204,195.183,195.3999,21008.0
2020-02-14 13:30:00,207.22,207.3,206.98,207.03,31947.0,195.3622,195.4376,195.1359,195.183,31947.0
2020-02-14 14:00:00,207.02,207.18,206.77,206.94,29060.0,195.1736,195.3245,194.9379,195.0982,29060.0
2020-02-14 14:30:00,207.0,207.24,206.71,206.81,34194.0,195.1548,195.381,194.8814,194.9756,34194.0
2020-02-14 15:00:00,206.82,206.84,206.49,206.69,51596.0,194.9851,195.0039,194.6739,194.8625,51596.0
2020-02-14 15:30:00,206.7,207.42,206.61,207.32,185005.0,194.8719,195.5507,194.7871,195.4564,185005.0
2020-02-18 09:30:00,207.18,209.67,204.71,206.8,151957.0,195.3245,197.672,192.9958,194.9662,151957.0
2020-02-18 10:00:00,207.19,207.7,204.78,207.11,112826.0,195.3339,195.8147,193.0618,195.2585,112826.0
2020-02-18 10:30:00,206.68,207.97,206.61,206.61,51680.0,194.8531,196.0693,194.7871,194.7871,51680.0
2020-02-18 11:00:00,206.81,206.99,205.82,206.17,58148.0,194.9756,195.1453,194.0423,194.3723,58148.0
2020-02-18 11:30:00,206.23,207.61,206.13,207.12,33608.0,194.4288,195.7299,194.3345,195.2679,33608.0
2020-02-18 12:00:00,207.46,208.98,207.26,208.12,74249.0,195.5884,197.0215,195.3999,196.2107,74249.0
2020-02-18 12:30:00,208.08,209.15,208.05,208.92,64280.0,196.173,197.1817,196.1447,196.9649,64280.0
2020-02-18 13:00:00,208.93,209.21,208.32,208.66,28205.0,196.9743,197.2383,196.3992,196.7198,28205.0
2020-02-18 13:30:00,208.65,209.0,206.88,206.93,44196.0,196.7103,197.0403,195.0416,195.0888,44196.0
2020-02-18 14:00:00,206.89,208.07,206.89,207.81,49477.0,195.0511,196.1635,195.0511,195.9184,49477.0
2020-02-18 14:30:00,207.81,208.06,207.3,207.58,40737.0,195.9184,196.1541,195.4376,195.7016,40737.0
2020-02-18 15:00:00,207.54,207.78,206.94,207.23,48024.0,195.6639,195.8901,195.0982,195.3716,48024.0
2020-02-18 15:30:00,207.22,207.77,206.86,207.68,106973.0,195.3622,195.8807,195.0228,195.7958,106973.0
2020-02-19 09:30:00,208.62,209.79,208.22,209.48,68872.0,196.6821,197.7851,196.3049,197.4928,68872.0
2020-02-19 10:00:00,209.43,209.51,208.52,209.33,34643.0,197.4457,197.5211,196.5878,197.3514,34643.0
2020-02-19 10:30:00,209.32,210.23,209.22,209.91,86937.0,197.342,198.1999,197.2477,197.8982,86937.0
2020-02-19 11:00:00,209.85,210.3,209.54,210.25,35606.0,197.8417,198.2659,197.5494,198.2188,35606.0
2020-02-19 11:30:00,210.25,210.28,209.25,209.67,107918.0,198.2188,198.2471,197.276,197.672,107918.0
2020-02-19 12:00:00,209.81,210.23,209.56,209.74,33255.0,197.804,198.1999,197.5683,197.738,33255.0
2020-02-19 12:30:00,209.67,210.47,209.62,210.29,19273.0,197.672,198.4262,197.6248,198.2565,19273.0
2020-02-19 13:00:00,210.23,210.53,210.21,210.34,23632.0,198.1999,198.4828,198.1811,198.3036,23632.0
2020-02-19 13:30:00,210.39,210.54,209.87,209.87,22005.0,198.3508,198.4922,197.8605,197.8605,22005.0
2020-02-19 14:00:00,210.03,210.24,209.72,209.83,35208.0,198.0114,198.2094,197.7191,197.8228,35208.0
2020-02-19 14:30:00,209.83,210.49,209.75,210.34,46240.0,197.8228,198.445,197.7474,198.3036,46240.0
2020-02-19 15:00:00,210.33,210.71,209.94,210.08,40484.0,198.2942,198.6525,197.9265,198.0585,40484.0
2020-02-19 15:30:00,210.03,210.68,209.86,210.29,102381.0,198.0114,198.6242,197.8511,198.2565,102381.0
2020-02-20 09:30:00,210.0,210.88,209.94,210.63,38080.0,197.9831,198.8127,197.9265,198.577,38080.0
2020-02-20 10:00:00,210.73,211.24,208.87,209.31,90150.0,198.6713,199.1521,196.9177,197.3326,90150.0
2020-02-20 10:30:00,209.31,209.31,208.35,208.48,48113.0,197.3326,197.3326,196.4275,196.5501,48113.0
2020-02-20 11:00:00,208.49,208.54,206.64,206.64,60162.0,196.5595,196.6066,194.8154,194.8154,60162.0
2020-02-20 11:30:00,206.64,206.89,205.77,206.22,75378.0,194.8154,195.0511,193.9951,194.4194,75378.0
2020-02-20 12:00:00,206.19,206.19,205.02,205.66,43913.0,194.3911,194.3911,193.2881,193.8914,43913.0
2020-02-20 12:30:00,205.7,206.17,205.47,206.0,20793.0,193.9291,194.3723,193.7123,194.212,20793.0
2020-02-20 13:00:00,205.93,206.82,205.79,206.41,72837.0,194.146,194.9851,194.014,194.5985,72837.0
2020-02-20 13:30:00,206.37,206.55,206.0,206.24,23791.0,194.5608,194.7305,194.212,194.4382,23791.0
2020-02-20 14:00:00,206.27,206.84,206.2,206.27,30449.0,194.4665,195.0039,194.4005,194.4665,30449.0
2020-02-20 14:30:00,206.26,206.65,206.04,206.29,38009.0,194.4571,194.8248,194.2497,194.4854,38009.0
2020-02-20 15:00:00,206.29,206.33,205.69,206.26,51839.0,194.4854,194.5231,193.9197,194.4571,51839.0
2020-02-20 15:30:00,206.23,206.69,205.79,206.3,129987.0,194.4288,194.8625,194.014,194.4948,129987.0
2020-02-21 09:30:00,205.81,207.22,205.59,206.78,213839.0,194.0329,195.3622,193.8254,194.9473,213839.0
2020-02-21 10:00:00,206.99,207.69,206.37,207.41,83382.0,195.1453,195.8053,194.5608,195.5413,83382.0
2020-02-21 10:30:00,207.32,207.93,206.95,207.84,27225.0,195.4564,196.0315,195.1076,195.9467,27225.0
2020-02-21 11:00:00,207.88,208.65,207.69,208.54,25862.0,195.9844,196.7103,195.8053,196.6066,25862.0
2020-02-21 11:30:00,208.54,208.83,208.16,208.36,55357.0,196.6066,196.88,196.2484,196.4369,55357.0
2020-02-21 12:00:00,208.38,208.38,207.92,208.0,16290.0,196.4558,196.4558,196.0221,196.0975,16290.0
2020-02-21 12:30:00,208.07,208.08,207.53,207.83,13859.0,196.1635,196.173,195.6544,195.9373,13859.0
2020-02-21 13:00:00,207.82,208.05,207.52,207.64,9731.0,195.9278,196.1447,195.645,195.7581,9731.0
2020-02-21 13:30:00,207.69,208.04,207.45,207.72,27806.0,195.8053,196.1352,195.579,195.8336,27806.0
2020-02-21 14:00:00,207.7,207.86,207.36,207.66,26568.0,195.8147,195.9655,195.4942,195.777,26568.0
2020-02-21 14:30:00,207.67,207.78,207.43,207.76,14959.0,195.7864,195.8901,195.5602,195.8713,14959.0
2020-02-21 15:00:00,207.76,207.83,207.48,207.7,27385.0,195.8713,195.9373,195.6073,195.8147,27385.0
2020-02-21 15:30:00,207.69,208.07,207.45,207.5,133920.0,195.8053,196.1635,195.579,195.6261,133920.0
2020-02-24 09:30:00,203.84,204.9,203.02,204.11,68894.0,192.1756,193.1749,191.4025,192.4301,68894.0
2020-02-24 10:00:00,204.24,205.51,204.14,204.52,62591.0,192.5527,193.75,192.4584,192.8167,62591.0
2020-02-24 10:30:00,204.42,204.8,204.03,204.64,74133.0,192.7224,193.0806,192.3547,192.9298,74133.0
2020-02-24 11:00:00,204.61,205.12,204.22,204.88,38826.0,192.9015,193.3823,192.5338,193.1561,38826.0
2020-02-24 11:30:00,204.92,205.26,204.18,204.25,31207.0,193.1938,193.5143,192.4961,192.5621,31207.0
2020-02-24 12:00:00,204.19,204.27,203.09,203.27,28215.0,192.5056,192.581,191.4685,191.6382,28215.0
2020-02-24 12:30:00,203.21,203.73,203.04,203.21,34038.0,191.5816,192.0719,191.4214,191.5816,34038.0
2020-02-24 13:00:00,203.04,203.23,202.37,203.23,25248.0,191.4214,191.6005,190.7897,191.6005,25248.0
2020-02-24 13:30:00,203.2,203.7,203.0,203.4,42768.0,191.5722,192.0436,191.3837,191.7608,42768.0
2020-02-24 14:00:00,203.37,203.63,202.74,203.5,35974.0,191.7325,191.9776,191.1385,191.855,35974.0
2020-02-24 14:30:00,203.58,204.04,203.31,203.8,35296.0,191.9305,192.3641,191.6759,192.1379,35296.0
2020-02-24 15:00:00,203.92,204.05,203.11,203.25,63621.0,192.251,192.3736,191.4874,191.6193,63621.0
2020-02-24 15:30:00,203.33,203.41,202.26,202.52,201124.0,191.6948,191.7702,190.686,190.9311,201124.0
2020-02-25 09:30:00,202.0,203.41,201.48,202.68,72178.0,190.4409,191.7702,189.9506,191.082,72178.0
2020-02-25 10:00:00,202.6,202.88,200.97,201.25,32088.0,191.0065,191.2705,189.4698,189.7338,32088.0
2020-02-25 10:30:00,201.26,201.26,199.47,200.13,41237.0,189.7432,189.7432,188.0556,188.6779,41237.0
2020-02-25 11:00:00,200.11,200.33,198.63,199.09,46442.0,188.659,188.8664,187.2637,187.6974,46442.0
2020-02-25 11:30:00,199.17,199.52,198.78,199.09,25053.0,187.7728,188.1028,187.4051,187.6974,25053.0
2020-02-25 12:00:00,199.09,199.48,198.22,198.46,54167.0,187.6974,188.0651,186.8772,187.1034,54167.0
2020-02-25 12:30:00,198.52,198.89,197.32,197.53,31155.0,187.16,187.5088,186.0287,186.2267,31155.0
2020-02-25 13:00:00,197.42,197.92,197.02,197.42,23842.0,186.123,186.5943,185.7458,186.123,23842.0
2020-02-25 13:30:00,197.35,197.42,196.59,196.59,27123.0,186.057,186.123,185.3405,185.3405,27123.0
2020-02-25 14:00:00,196.6,196.6,194.91,194.91,34245.0,185.3499,185.3499,183.7566,183.7566,34245.0
2020-02-25 14:30:00,194.84,196.34,194.51,195.98,65409.0,183.6906,185.1048,183.3795,184.7654,65409.0
2020-02-25 15:00:00,196.01,196.56,194.23,194.71,68797.0,184.7936,185.3122,183.1155,183.568,68797.0
2020-02-25 15:30:00,194.55,195.32,193.71,194.76,183073.0,183.4172,184.1431,182.6253,183.6152,183073.0
2020-02-26 09:30:00,195.5,197.64,195.39,196.18,93479.0,184.3128,186.3304,184.2091,184.9539,93479.0
2020-02-26 10:00:00,196.15,196.68,195.38,196.2,59936.0,184.9256,185.4253,184.1997,184.9728,59936.0
2020-02-26 10:30:00,196.1,197.37,196.01,196.62,44387.0,184.8785,186.0758,184.7936,185.3687,44387.0
2020-02-26 11:00:00,196.62,197.45,196.06,197.35,50991.0,185.3687,186.1512,184.8408,186.057,50991.0
2020-02-26 11:30:00,197.27,197.46,196.31,196.38,15383.0,185.9815,186.1607,185.0765,185.1425,15383.0
2020-02-26 12:00:00,196.35,196.48,195.06,195.7,41397.0,185.1142,185.2367,183.898,184.5014,41397.0
2020-02-26 12:30:00,195.8,196.32,195.43,195.78,24606.0,184.5957,185.0859,184.2468,184.5768,24606.0
2020-02-26 13:00:00,195.73,195.97,195.2,195.61,34679.0,184.5297,184.7559,184.03,184.4165,34679.0
2020-02-26 13:30:00,195.57,195.65,193.87,194.09,51814.0,184.3788,184.4542,182.7761,182.9835,51814.0
2020-02-26 14:00:00,194.07,195.58,193.84,195.36,63929.0,182.9647,184.3882,182.7478,184.1808,63929.0
2020-02-26 14:30:00,195.41,195.63,194.51,194.63,59086.0,184.228,184.4354,183.3795,183.4926,59086.0
2020-02-26 15:00:00,194.69,195.86,194.63,195.03,68098.0,183.5492,184.6522,183.4926,183.8697,68098.0
2020-02-26 15:30:00,194.91,195.72,194.41,194.44,221738.0,183.7566,184.5202,183.2852,183.3135,221738.0
2020-02-27 09:30:00,191.38,192.71,190.9,191.82,125174.0,180.4286,181.6825,179.9761,180.8434,125174.0
2020-02-27 10:00:00,191.86,192.44,190.8,190.92,139358.0,180.8811,181.4279,179.8818,179.9949,139358.0
2020-02-27 10:30:00,190.92,191.51,189.04,191.46,89596.0,179.9949,180.5511,178.2225,180.504,89596.0
2020-02-27 11:00:00,191.5,191.86,190.15,190.32,47273.0,180.5417,180.8811,179.269,179.4292,47273.0
2020-02-27 11:30:00,190.33,190.69,188.92,190.69,48179.0,179.4387,179.7781,178.1094,179.7781,48179.0
2020-02-27 12:00:00,190.31,191.0,189.69,190.53,46764.0,179.4198,180.0703,178.8353,179.6272,46764.0
2020-02-27 12:30:00,190.52,191.51,190.45,190.46,33198.0,179.6178,180.5511,179.5518,179.5612,33198.0
2020-02-27 13:00:00,190.39,191.58,189.68,189.8,36723.0,179.4952,180.6171,178.8259,178.939,36723.0
2020-02-27 13:30:00,189.81,189.96,187.88,188.36,85144.0,178.9484,179.0898,177.1289,177.5814,85144.0
2020-02-27 14:00:00,188.41,189.18,187.3,188.91,81704.0,177.6285,178.3545,176.5821,178.0999,81704.0
2020-02-27 14:30:00,188.91,188.91,187.42,187.55,67051.0,178.0999,178.0999,176.6952,176.8178,67051.0
2020-02-27 15:00:00,187.61,188.05,186.93,187.35,81085.0,176.8743,177.2891,176.2332,176.6292,81085.0
2020-02-27 15:30:00,187.36,187.38,183.43,183.47,289953.0,176.6386,176.6575,172.9335,172.9712,289953.0
2020-02-28 09:30:00,178.34,179.86,175.21,175.94,220441.0,168.1348,169.5678,165.1839,165.8721,220441.0
2020-02-28 10:00:00,176.14,176.72,174.01,174.03,146572.0,166.0607,166.6075,164.0526,164.0714,146572.0
2020-02-28 10:30:00,174.28,176.93,174.03,176.22,148279.0,164.3071,166.8055,164.0714,166.1361,148279.0
2020-02-28 11:00:00,176.05,177.21,174.88,177.19,164308.0,165.9758,167.0694,164.8728,167.0506,164308.0
2020-02-28 11:30:00,177.25,179.35,177.0,177.82,132548.0,167.1072,169.087,166.8715,167.6445,132548.0
2020-02-28 12:00:00,178.01,178.93,177.05,178.93,86266.0,167.8237,168.691,166.9186,168.691,86266.0
2020-02-28 12:30:00,178.95,179.53,177.31,179.13,97877.0,168.7099,169.2567,167.1637,168.8796,97877.0
2020-02-28 13:00:00,179.26,179.46,177.49,178.15,166966.0,169.0021,169.1907,167.3334,167.9557,166966.0
2020-02-28 13:30:00,177.96,178.07,176.48,178.07,96403.0,167.7765,167.8802,166.3812,167.8802,96403.0
2020-02-28 14:00:00,178.03,178.03,176.68,177.6,107897.0,167.8425,167.8425,166.5698,167.4371,107897.0
2020-02-28 14:30:00,177.48,179.5,177.27,178.45,117390.0,167.324,169.2284,167.126,168.2385,117390.0
2020-02-28 15:00:00,178.58,179.11,176.86,176.86,115225.0,168.361,168.8607,166.7395,166.7395,115225.0
2020-02-28 15:30:00,177.09,180.61,176.27,180.54,367128.0,166.9563,170.2749,166.1832,170.2089,367128.0
2020-03-02 09:30:00,182.99,184.98,182.09,182.29,126776.0,172.5187,174.3948,171.6702,171.8587,126776.0
2020-03-02 10:00:00,182.37,185.12,182.26,185.03,152471.0,171.9342,174.5268,171.8305,174.442,152471.0
2020-03-02 10:30:00,185.18,187.48,184.49,186.36,116601.0,174.5834,176.7518,173.9329,175.6958,116601.0
2020-03-02 11:00:00,186.3,187.99,186.06,187.15,63801.0,175.6393,177.2326,175.413,176.4406,63801.0
2020-03-02 11:30:00,187.28,188.35,186.9,188.13,45579.0,176.5632,177.572,176.2049,177.3646,45579.0
2020-03-02 12:00:00,188.17,188.64,186.7,187.53,46583.0,177.4023,177.8454,176.0164,176.7989,46583.0
2020-03-02 12:30:00,187.5,188.21,187.46,187.8,54045.0,176.7706,177.44,176.7329,177.0534,54045.0
2020-03-02 13:00:00,187.87,188.34,186.32,186.7,32639.0,177.1194,177.5625,175.6581,176.0164,32639.0
2020-03-02 13:30:00,186.83,188.11,186.78,187.83,35985.0,176.139,177.3457,176.0918,177.0817,35985.0
2020-03-02 14:00:00,187.86,188.59,187.53,187.55,47545.0,177.11,177.7982,176.7989,176.8178,47545.0
2020-03-02 14:30:00,187.81,187.88,185.99,186.22,57630.0,177.0629,177.1289,175.347,175.5639,57630.0
2020-03-02 15:00:00,186.27,188.5,186.27,188.36,41396.0,175.611,177.7134,175.611,177.5814,41396.0
2020-03-02 15:30:00,188.37,191.28,188.19,191.22,150780.0,177.5908,180.3343,177.4211,180.2777,150780.0
2020-03-03 09:30:00,192.2,193.91,191.0,191.77,261032.0,181.2017,182.8138,180.0703,180.7963,261032.0
2020-03-03 10:00:00,191.66,196.98,191.64,194.11,117790.0,180.6926,185.7081,180.6737,183.0024,117790.0
2020-03-03 10:30:00,194.12,196.99,193.98,196.99,80150.0,183.0118,185.7176,182.8798,185.7176,80150.0
2020-03-03 11:00:00,196.66,197.04,192.93,193.05,140913.0,185.4064,185.7647,181.8899,182.003,140913.0
2020-03-03 11:30:00,193.04,196.87,192.92,196.58,81455.0,181.9936,185.6044,181.8805,185.331,81455.0
2020-03-03 12:00:00,196.69,196.94,195.62,196.03,49871.0,185.4347,185.6704,184.426,184.8125,49871.0
2020-03-03 12:30:00,195.99,196.47,195.4,195.87,44594.0,184.7748,185.2273,184.2185,184.6617,44594.0
2020-03-03 13:00:00,195.79,195.79,192.82,193.74,75748.0,184.5862,184.5862,181.7862,182.6535,75748.0
2020-03-03 13:30:00,193.52,194.36,192.74,193.08,114096.0,182.4461,183.2381,181.7108,182.0313,114096.0
2020-03-03 14:00:00,193.09,193.63,191.42,193.17,155239.0,182.0407,182.5498,180.4663,182.1162,155239.0
2020-03-03 14:30:00,193.2,193.9,191.7,192.88,121018.0,182.1444,182.8044,180.7303,181.8428,121018.0
2020-03-03 15:00:00,192.95,195.25,192.79,195.06,121757.0,181.9087,184.0771,181.7579,183.898,121757.0
2020-03-03 15:30:00,195.24,195.3,192.85,193.92,419783.0,184.0677,184.1243,181.8145,182.8232,419783.0
2020-03-04 09:30:00,197.76,199.99,195.4,196.37,208527.0,186.4435,188.5459,184.2185,185.133,208527.0
2020-03-04 10:00:00,196.13,198.27,195.78,197.65,89774.0,184.9068,186.9243,184.5768,186.3398,89774.0
2020-03-04 10:30:00,197.67,198.04,195.8,196.08,46467.0,186.3587,186.7075,184.5957,184.8596,46467.0
2020-03-04 11:00:00,196.18,196.67,195.48,196.67,55064.0,184.9539,185.4159,184.294,185.4159,55064.0
2020-03-04 11:30:00,196.75,198.22,196.19,198.11,50984.0,185.4913,186.8772,184.9633,186.7735,50984.0
2020-03-04 12:00:00,197.94,198.76,197.9,198.54,48597.0,186.6132,187.3863,186.5755,187.1789,48597.0
2020-03-04 12:30:00,198.55,198.91,197.81,198.91,28860.0,187.1883,187.5277,186.4906,187.5277,28860.0
2020-03-04 13:00:00,198.91,199.48,198.79,199.21,43867.0,187.5277,188.0651,187.4146,187.8105,43867.0
2020-03-04 13:30:00,199.3,200.03,199.19,199.83,96556.0,187.8954,188.5836,187.7917,188.395,96556.0
2020-03-04 14:00:00,199.88,200.99,199.42,200.71,83653.0,188.4422,189.4887,188.0085,189.2247,83653.0
2020-03-04 14:30:00,200.65,201.33,200.34,201.03,67063.0,189.1681,189.8092,188.8759,189.5264,67063.0
2020-03-04 15:00:00,201.05,202.7,200.97,202.59,112916.0,189.5452,191.1008,189.4698,190.9971,112916.0
2020-03-04 15:30:00,202.59,204.53,202.59,204.42,281419.0,190.9971,192.8261,190.9971,192.7224,281419.0
2020-03-05 09:30:00,199.29,200.59,198.3,199.74,88035.0,187.8859,189.1116,186.9526,188.3102,88035.0
2020-03-05 10:00:00,199.75,200.89,198.99,200.48,106390.0,188.3196,189.3944,187.6031,189.0079,106390.0
2020-03-05 10:30:00,200.22,202.74,199.95,202.74,63608.0,188.7627,191.1385,188.5082,191.1385,63608.0
2020-03-05 11:00:00,202.69,202.73,201.53,201.63,35705.0,191.0914,191.1291,189.9978,190.092,35705.0
2020-03-05 11:30:00,201.82,202.01,201.07,201.43,30047.0,190.2712,190.4503,189.5641,189.9035,30047.0
2020-03-05 12:00:00,201.62,201.85,200.0,200.01,33005.0,190.0826,190.2995,188.5553,188.5647,33005.0
2020-03-05 12:30:00,200.04,200.4,198.52,198.52,30554.0,188.593,188.9324,187.16,187.16,30554.0
2020-03-05 13:00:00,198.43,199.09,198.25,199.09,64170.0,187.0752,187.6974,186.9055,187.6974,64170.0
2020-03-05 13:30:00,199.23,199.84,198.6,199.31,32542.0,187.8294,188.4045,187.2354,187.9048,32542.0
2020-03-05 14:00:00,199.13,199.36,197.99,198.27,34122.0,187.7351,187.9519,186.6603,186.9243,34122.0
2020-03-05 14:30:00,198.21,199.34,198.15,198.8,62999.0,186.8678,187.9331,186.8112,187.424,62999.0
2020-03-05 15:00:00,198.52,198.83,197.55,198.64,68358.0,187.16,187.4523,186.2455,187.2731,68358.0
2020-03-05 15:30:00,198.43,199.7,198.0,198.91,214236.0,187.0752,188.2725,186.6698,187.5277,214236.0
2020-03-06 09:30:00,193.91,195.75,191.29,192.85,144696.0,182.8138,184.5485,180.3437,181.8145,144696.0
2020-03-06 10:00:00,193.34,195.36,193.08,195.19,74844.0,182.2764,184.1808,182.0313,184.0206,74844.0
2020-03-06 10:30:00,195.34,195.59,193.74,194.23,114203.0,184.162,184.3977,182.6535,183.1155,114203.0
2020-03-06 11:00:00,194.19,194.38,192.61,192.83,64237.0,183.0778,183.2569,181.5882,181.7956,64237.0
2020-03-06 11:30:00,193.04,193.82,192.0,192.18,64447.0,181.9936,182.729,181.0131,181.1828,64447.0
2020-03-06 12:00:00,192.33,192.39,190.75,191.06,76242.0,181.3242,181.3808,179.8346,180.1269,76242.0
2020-03-06 12:30:00,191.05,193.36,191.04,192.34,35298.0,180.1175,182.2953,180.108,181.3337,35298.0
2020-03-06 13:00:00,192.25,193.72,192.23,192.75,26081.0,181.2488,182.6347,181.2299,181.7202,26081.0
2020-03-06 13:30:00,192.75,193.14,191.38,191.66,38461.0,181.7202,182.0879,180.4286,180.6926,38461.0
2020-03-06 14:00:00,191.71,191.97,190.7,191.45,44877.0,180.7397,180.9848,179.7875,180.4946,44877.0
2020-03-06 14:30:00,191.36,191.52,189.04,189.22,74411.0,180.4097,180.5606,178.2225,178.3922,74411.0
2020-03-06 15:00:00,189.2,190.89,188.88,190.37,67478.0,178.3733,179.9666,178.0716,179.4764,67478.0
2020-03-06 15:30:00,190.27,195.41,190.13,194.27,245052.0,179.3821,184.228,179.2501,183.1532,245052.0
2020-03-09 09:30:00,182.75,187.39,182.75,185.27,43460.0,172.2924,176.6669,172.2924,174.6682,43460.0
2020-03-09 10:00:00,185.27,187.28,183.99,186.9,74311.0,174.6682,176.5632,173.4615,176.2049,74311.0
2020-03-09 10:30:00,186.91,187.66,184.92,184.95,106367.0,176.2144,176.9215,174.3382,174.3665,106367.0
2020-03-09 11:00:00,184.85,186.72,184.31,186.58,119879.0,174.2723,176.0352,173.7632,175.9033,119879.0
2020-03-09 11:30:00,186.54,189.97,185.89,188.69,76968.0,175.8655,179.0993,175.2527,177.8925,76968.0
2020-03-09 12:00:00,188.65,188.68,187.15,187.35,110117.0,177.8548,177.8831,176.4406,176.6292,110117.0
2020-03-09 12:30:00,187.22,187.7,184.6,185.3,50714.0,176.5066,176.9592,174.0366,174.6965,50714.0
2020-03-09 13:00:00,185.41,185.87,184.01,184.32,47252.0,174.8002,175.2339,173.4803,173.7726,47252.0
2020-03-09 13:30:00,184.19,184.26,182.22,182.85,54381.0,173.65,173.716,171.7928,172.3867,54381.0
2020-03-09 14:00:00,182.72,183.87,181.32,182.45,52232.0,172.2641,173.3483,170.9443,172.0096,52232.0
2020-03-09 14:30:00,182.45,183.68,181.25,183.0,64751.0,172.0096,173.1692,170.8783,172.5281,64751.0
2020-03-09 15:00:00,183.07,185.56,182.56,184.77,82103.0,172.5941,174.9416,172.1133,174.1968,82103.0
2020-03-09 15:30:00,184.72,187.4,183.57,183.57,260598.0,174.1497,176.6763,173.0655,173.0655,260598.0
2020-03-10 09:30:00,188.96,190.01,185.62,185.86,97298.0,178.1471,179.137,174.9982,175.2245,97298.0
2020-03-10 10:00:00,185.77,186.79,184.52,184.61,68728.0,175.1396,176.1012,173.9611,174.046,68728.0
2020-03-10 10:30:00,184.54,185.5,183.43,183.43,70840.0,173.98,174.8851,172.9335,172.9335,70840.0
2020-03-10 11:00:00,183.55,184.93,181.91,182.55,42361.0,173.0466,174.3477,171.5005,172.1039,42361.0
2020-03-10 11:30:00,182.28,184.08,181.7,183.16,40431.0,171.8493,173.5463,171.3025,172.679,40431.0
2020-03-10 12:00:00,183.24,185.02,182.69,182.83,140826.0,172.7544,174.4325,172.2359,172.3678,140826.0
2020-03-10 12:30:00,182.7,183.61,180.91,183.04,69517.0,172.2453,173.1032,170.5577,172.5658,69517.0
2020-03-10 13:00:00,183.03,184.52,181.87,184.04,57996.0,172.5564,173.9611,171.4628,173.5086,57996.0
2020-03-10 13:30:00,184.1,184.25,182.72,184.01,131338.0,173.5652,173.7066,172.2641,173.4803,131338.0
2020-03-10 14:00:00,183.96,186.03,183.63,185.82,190627.0,173.4332,175.3847,173.1221,175.1867,190627.0
2020-03-10 14:30:00,185.92,189.93,185.83,189.63,185393.0,175.281,179.0616,175.1962,178.7787,185393.0
2020-03-10 15:00:00,189.61,191.73,189.38,190.21,228592.0,178.7599,180.7586,178.543,179.3255,228592.0
2020-03-10 15:30:00,190.2,191.38,188.99,190.81,416671.0,179.3161,180.4286,178.1754,179.8912,416671.0
2020-03-11 09:30:00,185.36,186.31,182.89,184.6,128246.0,174.7531,175.6487,172.4244,174.0366,128246.0
2020-03-11 10:00:00,184.75,186.36,183.77,183.98,86886.0,174.178,175.6958,173.2541,173.452,86886.0
2020-03-11 10:30:00,183.84,184.12,182.3,183.06,58476.0,173.3201,173.584,171.8682,172.5847,58476.0
2020-03-11 11:00:00,183.09,184.74,182.78,183.03,59778.0,172.613,174.1686,172.3207,172.5564,59778.0
2020-03-11 11:30:00,183.0,185.51,182.82,185.36,73816.0,172.5281,174.8945,172.3584,174.7531,73816.0
2020-03-11 12:00:00,185.33,187.0,184.87,185.86,87109.0,174.7248,176.2992,174.2911,175.2245,87109.0
2020-03-11 12:30:00,185.77,185.98,184.07,184.77,104435.0,175.1396,175.3376,173.5369,174.1968,104435.0
2020-03-11 13:00:00,184.81,185.96,184.02,185.81,60047.0,174.2345,175.3187,173.4898,175.1773,60047.0
2020-03-11 13:30:00,185.86,187.41,184.97,186.44,82594.0,175.2245,176.6858,174.3854,175.7713,82594.0
2020-03-11 14:00:00,186.52,186.72,185.11,185.27,64060.0,175.8467,176.0352,174.5174,174.6682,64060.0
2020-03-11 14:30:00,185.22,186.4,184.82,185.14,85960.0,174.6211,175.7336,174.244,174.5457,85960.0
2020-03-11 15:00:00,185.18,185.49,182.69,184.52,93334.0,174.5834,174.8756,172.2359,173.9611,93334.0
2020-03-11 15:30:00,184.36,187.64,184.17,186.69,237739.0,173.8103,176.9026,173.6312,176.007,237739.0
2020-03-12 09:30:00,174.63,174.63,167.99,174.25,102122.0,164.6371,164.6371,158.377,164.2788,102122.0
2020-03-12 10:00:00,174.42,176.37,171.93,173.69,188880.0,164.4391,166.2775,162.0916,163.7509,188880.0
2020-03-12 10:30:00,173.7,176.12,173.69,174.02,110477.0,163.7603,166.0418,163.7509,164.062,110477.0
2020-03-12 11:00:00,174.08,174.08,170.44,172.11,94750.0,164.1186,164.1186,160.6868,162.2613,94750.0
2020-03-12 11:30:00,172.21,172.88,169.23,169.48,103240.0,162.3556,162.9872,159.5461,159.7818,103240.0
2020-03-12 12:00:00,169.49,170.95,167.68,170.36,115221.0,159.7912,161.1677,158.0848,160.6114,115221.0
2020-03-12 12:30:00,170.1,176.47,168.31,175.87,81548.0,160.3663,166.3718,158.6787,165.8061,81548.0
2020-03-12 13:00:00,175.86,178.39,173.2,173.97,76143.0,165.7967,168.1819,163.2889,164.0148,76143.0
2020-03-12 13:30:00,173.75,174.37,170.18,172.3,87205.0,163.8074,164.392,160.4417,162.4404,87205.0
2020-03-12 14:00:00,172.34,173.15,170.29,171.62,90052.0,162.4781,163.2418,160.5454,161.7993,90052.0
2020-03-12 14:30:00,171.04,173.08,169.35,169.35,64575.0,161.2525,163.1758,159.6592,159.6592,64575.0
2020-03-12 15:00:00,169.54,171.39,168.0,168.26,129200.0,159.8383,161.5825,158.3865,158.6316,129200.0
2020-03-12 15:30:00,168.12,170.57,165.0,165.08,329693.0,158.4996,160.8094,155.5581,155.6336,329693.0
2020-03-13 09:30:00,173.85,174.24,170.04,170.45,148164.0,163.9017,164.2694,160.3097,160.6963,148164.0
2020-03-13 10:00:00,170.05,174.73,169.91,173.11,57191.0,160.3192,164.7314,160.1872,163.2041,57191.0
2020-03-13 10:30:00,172.7,173.03,168.57,168.57,77437.0,162.8175,163.1286,158.9239,158.9239,77437.0
2020-03-13 11:00:00,168.77,170.44,167.09,167.09,43489.0,159.1124,160.6868,157.5285,157.5285,43489.0
2020-03-13 11:30:00,167.17,167.41,164.45,167.02,48537.0,157.604,157.8302,155.0396,157.4625,48537.0
2020-03-13 12:00:00,167.09,167.5,165.66,166.97,45534.0,157.5285,157.9151,156.1804,157.4154,45534.0
2020-03-13 12:30:00,166.7,170.98,166.58,168.87,42707.0,157.1609,161.1959,157.0477,159.2067,42707.0
2020-03-13 13:00:00,168.71,170.12,167.19,170.12,42172.0,159.0558,160.3852,157.6228,160.3852,42172.0
2020-03-13 13:30:00,170.26,172.37,169.3,171.21,45471.0,160.5171,162.5064,159.6121,161.4128,45471.0
2020-03-13 14:00:00,171.22,171.22,168.88,168.93,36693.0,161.4222,161.4222,159.2161,159.2633,36693.0
2020-03-13 14:30:00,168.74,170.41,167.13,170.04,53098.0,159.0841,160.6586,157.5663,160.3097,53098.0
2020-03-13 15:00:00,169.95,171.55,169.05,171.31,69559.0,160.2249,161.7333,159.3764,161.5071,69559.0
2020-03-13 15:30:00,171.46,180.86,167.94,180.19,273599.0,161.6485,170.5106,158.3299,169.8789,273599.0
2020-03-16 09:30:00,163.3,164.69,157.41,162.9,104078.0,154.391,155.7052,148.8223,154.0128,104078.0
2020-03-16 10:00:00,163.35,165.54,162.05,163.72,115848.0,154.4383,156.5088,153.2092,154.7881,115848.0
2020-03-16 10:30:00,163.7,168.34,163.7,168.3,107774.0,154.7692,159.156,154.7692,159.1182,107774.0
2020-03-16 11:00:00,167.82,170.7,167.13,169.51,120388.0,158.6644,161.3873,158.0121,160.2622,120388.0
2020-03-16 11:30:00,169.58,171.19,167.6,169.82,135507.0,160.3284,161.8506,158.4564,160.5553,135507.0
2020-03-16 12:00:00,169.49,171.37,167.41,169.18,93679.0,160.2433,162.0207,158.2768,159.9502,93679.0
2020-03-16 12:30:00,169.01,169.66,166.14,167.17,63529.0,159.7895,160.404,157.0761,158.0499,63529.0
2020-03-16 13:00:00,167.13,171.07,166.94,167.96,68010.0,158.0121,161.7371,157.8324,158.7968,68010.0
2020-03-16 13:30:00,167.94,169.61,166.45,169.06,120434.0,158.7779,160.3568,157.3692,159.8368,120434.0
2020-03-16 14:00:00,168.79,168.86,166.58,167.92,79096.0,159.5815,159.6477,157.4921,158.759,79096.0
2020-03-16 14:30:00,168.06,172.75,167.6,172.38,97469.0,158.8913,163.3254,158.4564,162.9756,97469.0
2020-03-16 15:00:00,172.52,173.29,169.43,169.77,90360.0,163.108,163.836,160.1866,160.508,90360.0
2020-03-16 15:30:00,169.65,169.93,165.88,166.08,341003.0,160.3946,160.6593,156.8302,157.0193,341003.0
2020-03-17 09:30:00,167.59,168.13,165.0,166.36,238870.0,158.447,158.9575,155.9983,157.2841,238870.0
2020-03-17 10:00:00,166.4,174.88,165.7,174.52,102900.0,157.3219,165.3392,156.6601,164.9989,102900.0
2020-03-17 10:30:00,174.42,174.67,167.75,168.14,186081.0,164.9043,165.1407,158.5982,158.967,186081.0
2020-03-17 11:00:00,168.18,170.29,167.22,167.48,110125.0,159.0048,160.9997,158.0971,158.343,110125.0
2020-03-17 11:30:00,167.51,168.38,163.64,167.08,130546.0,158.3713,159.1939,154.7125,157.9648,130546.0
2020-03-17 12:00:00,167.24,170.27,166.42,167.49,105759.0,158.1161,160.9807,157.3408,158.3524,105759.0
2020-03-17 12:30:00,167.55,167.86,165.9,166.84,59031.0,158.4091,158.7022,156.8492,157.7379,59031.0
2020-03-17 13:00:00,166.97,167.82,165.0,166.01,62774.0,157.8608,158.6644,155.9983,156.9532,62774.0
2020-03-17 13:30:00,166.24,169.47,165.93,168.98,67762.0,157.1706,160.2244,156.8775,159.7611,67762.0
2020-03-17 14:00:00,168.92,173.69,168.45,173.69,74588.0,159.7044,164.2142,159.26,164.2142,74588.0
2020-03-17 14:30:00,173.77,176.7,171.74,172.44,84885.0,164.2898,167.06,162.3705,163.0324,84885.0
2020-03-17 15:00:00,172.28,173.06,169.85,170.13,82005.0,162.8811,163.6185,160.5837,160.8484,82005.0
2020-03-17 15:30:00,170.16,173.14,168.05,169.49,323494.0,160.8767,163.6942,158.8819,160.2433,323494.0
2020-03-18 09:30:00,164.98,166.17,158.97,165.75,223066.0,155.9793,157.1044,150.2972,156.7073,223066.0
2020-03-18 10:00:00,165.75,169.83,164.78,169.31,110654.0,156.7073,160.5648,155.7903,160.0731,110654.0
2020-03-18 10:30:00,169.97,170.9,163.26,163.43,112607.0,160.6971,161.5764,154.3532,154.5139,112607.0
2020-03-18 11:00:00,163.27,163.54,160.72,160.8,163680.0,154.3626,154.6179,151.9518,152.0274,163680.0
2020-03-18 11:30:00,160.78,162.26,158.62,161.98,94603.0,152.0085,153.4077,149.9663,153.143,94603.0
2020-03-18 12:00:00,162.02,162.02,157.71,158.7,57664.0,153.1808,153.1808,149.106,150.042,57664.0
2020-03-18 12:30:00,158.7,158.83,154.2,154.73,84617.0,150.042,150.1649,145.7875,146.2885,84617.0
2020-03-18 13:00:00,153.1,155.07,152.69,152.87,55108.0,144.7475,146.61,144.3598,144.53,55108.0
2020-03-18 13:30:00,152.71,153.26,146.02,146.02,109173.0,144.3788,144.8987,138.0537,138.0537,109173.0
2020-03-18 14:00:00,146.17,146.17,143.61,144.5,112189.0,138.1955,138.1955,135.7752,136.6167,112189.0
2020-03-18 14:30:00,144.23,151.7,144.23,150.29,134502.0,136.3614,143.4239,136.3614,142.0908,134502.0
2020-03-18 15:00:00,150.81,152.99,149.29,150.36,112239.0,142.5824,144.6435,141.1453,142.157,112239.0
2020-03-18 15:30:00,150.04,157.66,149.15,156.75,276581.0,141.8544,149.0587,141.013,148.1983,276581.0
2020-03-19 09:30:00,154.78,156.23,151.48,155.06,105580.0,146.3358,147.7067,143.2159,146.6005,105580.0
2020-03-19 10:00:00,155.5,160.65,155.02,160.45,79303.0,147.0165,151.8856,146.5627,151.6965,79303.0
2020-03-19 10:30:00,160.63,161.08,155.06,155.06,72118.0,151.8667,152.2921,146.6005,146.6005,72118.0
2020-03-19 11:00:00,155.31,157.58,153.6,157.58,61437.0,146.8369,148.9831,145.2202,148.9831,61437.0
2020-03-19 11:30:00,157.59,157.95,153.39,153.56,109921.0,148.9925,149.3329,145.0217,145.1824,109921.0
2020-03-19 12:00:00,153.42,155.34,151.69,153.21,64469.0,145.05,146.8653,143.4144,144.8515,64469.0
2020-03-19 12:30:00,153.86,157.87,153.32,157.33,74524.0,145.466,149.2572,144.9555,148.7467,74524.0
2020-03-19 13:00:00,157.22,158.45,156.77,157.19,68366.0,148.6427,149.8056,148.2173,148.6143,68366.0
2020-03-19 13:30:00,157.18,160.3,156.11,159.36,60113.0,148.6049,151.5547,147.5933,150.666,60113.0
2020-03-19 14:00:00,159.37,162.63,158.02,161.47,64579.0,150.6754,153.7576,149.3991,152.6608,64579.0
2020-03-19 14:30:00,161.8,164.45,160.67,161.08,77010.0,152.9728,155.4783,151.9045,152.2921,77010.0
2020-03-19 15:00:00,160.99,160.99,157.91,159.97,126535.0,152.207,152.207,149.2951,151.2427,126535.0
2020-03-19 15:30:00,159.97,161.27,157.54,159.59,231824.0,151.2427,152.4718,148.9452,150.8834,231824.0
2020-03-20 09:30:00,159.42,159.43,148.01,149.08,336717.0,150.7227,150.7321,139.9352,140.9468,336717.0
2020-03-20 10:00:00,149.13,152.04,148.61,149.92,67507.0,140.9941,143.7453,140.5024,141.741,67507.0
2020-03-20 10:30:00,149.8,153.14,147.06,152.11,115674.0,141.6275,144.7853,139.037,143.8115,115674.0
2020-03-20 11:00:00,152.13,153.26,148.37,149.7,125312.0,143.8304,144.8987,140.2755,141.533,125312.0
2020-03-20 11:30:00,149.72,151.16,149.28,149.83,58967.0,141.5519,142.9133,141.1359,141.6559,58967.0
2020-03-20 12:00:00,149.85,151.19,149.2,149.58,79950.0,141.6748,142.9417,141.0602,141.4195,79950.0
2020-03-20 12:30:00,149.58,152.19,149.32,150.0,83961.0,141.4195,143.8871,141.1737,141.8166,83961.0
2020-03-20 13:00:00,150.03,151.68,149.77,151.02,70669.0,141.845,143.4049,141.5991,142.781,70669.0
2020-03-20 13:30:00,151.26,151.63,149.11,150.22,60438.0,143.0079,143.3577,140.9752,142.0246,60438.0
2020-03-20 14:00:00,150.39,150.75,147.0,147.64,79085.0,142.1853,142.5257,138.9803,139.5853,79085.0
2020-03-20 14:30:00,147.64,148.69,144.58,145.66,130384.0,139.5853,140.5781,136.6923,137.7134,130384.0
2020-03-20 15:00:00,145.6,147.4,144.25,144.25,169827.0,137.6566,139.3584,136.3803,136.3803,169827.0
2020-03-20 15:30:00,144.43,145.22,140.57,141.87,458497.0,136.5505,137.2974,132.9011,134.1301,458497.0
2020-03-23 09:30:00,141.32,141.32,132.29,137.75,238453.0,133.6101,133.6101,125.0728,130.2349,238453.0
2020-03-23 10:00:00,137.78,137.86,134.64,137.07,160989.0,130.2633,130.3389,127.2946,129.592,160989.0
2020-03-23 10:30:00,137.02,138.47,134.31,134.99,123868.0,129.5447,130.9156,126.9826,127.6255,123868.0
2020-03-23 11:00:00,134.81,137.73,133.55,133.81,124106.0,127.4553,130.216,126.264,126.5099,124106.0
2020-03-23 11:30:00,133.94,134.59,130.62,132.41,98784.0,126.6328,127.2473,123.4939,125.1862,98784.0
2020-03-23 12:00:00,132.41,133.85,131.27,132.0,124783.0,125.1862,126.5477,124.1084,124.7986,124783.0
2020-03-23 12:30:00,131.83,136.73,130.25,135.34,170793.0,124.6379,129.2706,123.1441,127.9564,170793.0
2020-03-23 13:00:00,135.59,136.48,132.25,132.25,110422.0,128.1927,129.0342,125.035,125.035,110422.0
2020-03-23 13:30:00,132.69,132.75,129.1,129.39,150374.0,125.451,125.5077,122.0568,122.331,150374.0
2020-03-23 14:00:00,129.11,129.28,126.11,128.13,176461.0,122.0663,122.227,119.2299,121.1397,176461.0
2020-03-23 14:30:00,128.25,129.39,126.2,128.02,175518.0,121.2532,122.331,119.315,121.0357,175518.0
2020-03-23 15:00:00,128.12,128.78,125.16,125.37,232373.0,121.1303,121.7543,118.3318,118.5303,232373.0
2020-03-23 15:30:00,125.5,126.39,124.6,125.22,444900.0,118.6532,119.4947,117.8023,118.3885,444900.0
2020-03-24 09:30:00,135.41,140.6,132.03,140.59,249581.0,128.0226,132.9294,124.827,132.92,249581.0
2020-03-24 10:00:00,140.42,145.55,138.91,145.16,183835.0,132.7592,137.6094,131.3316,137.2406,183835.0
2020-03-24 10:30:00,145.15,146.98,143.79,146.08,139527.0,137.2312,138.9614,135.9454,138.1105,139527.0
2020-03-24 11:00:00,146.24,147.48,145.68,147.28,114118.0,138.2617,139.4341,137.7323,139.245,114118.0
2020-03-24 11:30:00,147.46,151.18,146.94,150.62,189996.0,139.4152,142.9322,138.9235,142.4028,189996.0
2020-03-24 12:00:00,150.71,154.41,148.99,154.36,171718.0,142.4879,145.986,140.8617,145.9387,171718.0
2020-03-24 12:30:00,154.36,154.46,149.9,149.9,128225.0,145.9387,146.0333,141.7221,141.7221,128225.0
2020-03-24 13:00:00,150.05,150.75,147.45,148.45,101043.0,141.8639,142.5257,139.4057,140.3512,101043.0
2020-03-24 13:30:00,148.38,149.41,146.05,147.2,92130.0,140.285,141.2588,138.0821,139.1694,92130.0
2020-03-24 14:00:00,147.11,147.52,144.49,146.66,61909.0,139.0843,139.4719,136.6072,138.6588,61909.0
2020-03-24 14:30:00,146.36,149.09,145.78,148.91,68246.0,138.3752,140.9562,137.8268,140.7861,68246.0
2020-03-24 15:00:00,148.96,150.62,148.51,150.23,87158.0,140.8333,142.4028,140.4079,142.034,87158.0
2020-03-24 15:30:00,150.36,153.91,149.68,153.22,317516.0,142.157,145.5133,141.5141,144.8609,317516.0
2020-03-25 09:30:00,151.02,157.01,149.06,154.25,331587.0,142.781,148.4442,140.9279,145.8347,331587.0
2020-03-25 10:00:00,154.46,155.36,148.21,150.01,111809.0,146.0333,146.8842,140.1243,141.8261,111809.0
2020-03-25 10:30:00,150.18,153.49,149.17,153.15,54183.0,141.9868,145.1162,141.0319,144.7947,54183.0
2020-03-25 11:00:00,152.9,153.24,150.88,151.97,73162.0,144.5584,144.8798,142.6486,143.6791,73162.0
2020-03-25 11:30:00,152.2,152.75,150.32,151.26,47989.0,143.8966,144.4166,142.1191,143.0079,47989.0
2020-03-25 12:00:00,151.39,155.04,151.39,154.24,55537.0,143.1308,146.5816,143.1308,145.8253,55537.0
2020-03-25 12:30:00,154.18,156.55,153.47,154.44,71361.0,145.7686,148.0093,145.0973,146.0144,71361.0
2020-03-25 13:00:00,154.59,156.52,154.29,155.3,56897.0,146.1562,147.9809,145.8726,146.8275,56897.0
2020-03-25 13:30:00,155.37,156.88,154.48,154.82,62061.0,146.8936,148.3213,146.0522,146.3736,62061.0
2020-03-25 14:00:00,154.99,156.07,153.15,154.88,61101.0,146.5344,147.5554,144.7947,146.4304,61101.0
2020-03-25 14:30:00,154.79,156.51,153.0,155.44,51222.0,146.3453,147.9714,144.6529,146.9598,51222.0
2020-03-25 15:00:00,155.24,156.68,155.0,155.47,65268.0,146.7707,148.1322,146.5438,146.9882,65268.0
2020-03-25 15:30:00,155.62,156.64,150.48,151.78,307656.0,147.13,148.0943,142.2704,143.4995,307656.0
2020-03-26 09:30:00,154.69,159.61,153.02,158.8,237222.0,146.2507,150.9023,144.6718,150.1365,237222.0
2020-03-26 10:00:00,158.99,161.38,157.1,160.16,99970.0,150.3161,152.5758,148.5293,151.4223,99970.0
2020-03-26 10:30:00,160.4,161.01,157.62,158.86,82407.0,151.6492,152.2259,149.0209,150.1932,82407.0
2020-03-26 11:00:00,159.17,160.17,157.86,159.63,46901.0,150.4863,151.4318,149.2478,150.9212,46901.0
2020-03-26 11:30:00,159.82,160.49,158.57,159.36,39927.0,151.1009,151.7343,149.9191,150.666,39927.0
2020-03-26 12:00:00,159.29,159.81,158.57,159.7,143430.0,150.5998,151.0914,149.9191,150.9874,143430.0
2020-03-26 12:30:00,159.63,160.24,158.33,159.29,120402.0,150.9212,151.4979,149.6921,150.5998,120402.0
2020-03-26 13:00:00,159.19,159.33,157.33,158.33,71302.0,150.5052,150.6376,148.7467,149.6921,71302.0
2020-03-26 13:30:00,158.3,158.45,156.88,157.59,55721.0,149.6638,149.8056,148.3213,148.9925,55721.0
2020-03-26 14:00:00,157.61,159.76,157.29,159.28,48690.0,149.0114,151.0441,148.7089,150.5903,48690.0
2020-03-26 14:30:00,159.3,160.48,159.09,159.61,55197.0,150.6092,151.7249,150.4107,150.9023,55197.0
2020-03-26 15:00:00,159.74,160.38,159.35,160.35,73489.0,151.0252,151.6303,150.6565,151.6019,73489.0
2020-03-26 15:30:00,160.36,163.21,158.0,161.63,260564.0,151.6114,154.3059,149.3801,152.8121,260564.0
2020-03-27 09:30:00,154.97,158.95,154.97,156.68,159189.0,146.5155,150.2783,146.5155,148.1322,159189.0
2020-03-27 10:00:00,156.68,157.25,154.54,154.55,126459.0,148.1322,148.6711,146.1089,146.1184,126459.0
2020-03-27 10:30:00,154.47,155.7,153.9,155.25,39717.0,146.0427,147.2056,145.5038,146.7802,39717.0
2020-03-27 11:00:00,155.28,156.12,154.96,155.27,38738.0,146.8085,147.6027,146.506,146.7991,38738.0
2020-03-27 11:30:00,155.12,156.26,153.49,153.5,51270.0,146.6573,147.7351,145.1162,145.1257,51270.0
2020-03-27 12:00:00,153.56,155.21,153.41,154.0,62010.0,145.1824,146.7424,145.0406,145.5984,62010.0
2020-03-27 12:30:00,153.94,156.75,153.93,156.27,80487.0,145.5416,148.1983,145.5322,147.7445,80487.0
2020-03-27 13:00:00,156.26,156.38,155.17,155.17,68324.0,147.7351,147.8485,146.7045,146.7045,68324.0
2020-03-27 13:30:00,155.55,157.58,155.55,156.45,55235.0,147.0638,148.9831,147.0638,147.9147,55235.0
2020-03-27 14:00:00,156.43,157.95,155.9,157.78,46592.0,147.8958,149.3329,147.3947,149.1722,46592.0
2020-03-27 14:30:00,157.79,159.16,157.4,159.16,61667.0,149.1816,150.4769,148.8129,150.4769,61667.0
2020-03-27 15:00:00,159.08,162.2,158.71,160.85,166989.0,150.4012,153.351,150.0514,152.0747,166989.0
2020-03-27 15:30:00,160.74,160.88,156.85,157.73,213912.0,151.9707,152.103,148.2929,149.1249,213912.0
2020-03-30 09:30:00,160.02,162.58,159.01,159.79,85331.0,151.2899,153.7103,150.335,151.0725,85331.0
2020-03-30 10:00:00,159.98,160.04,157.47,157.89,82652.0,151.2521,151.3089,148.8791,149.2762,82652.0
2020-03-30 10:30:00,157.93,158.99,157.26,158.11,84569.0,149.314,150.3161,148.6805,149.4841,84569.0
2020-03-30 11:00:00,158.3,158.96,157.84,158.36,69788.0,149.6638,150.2878,149.2289,149.7205,69788.0
2020-03-30 11:30:00,158.26,158.57,157.41,158.15,123443.0,149.626,149.9191,148.8223,149.522,123443.0
2020-03-30 12:00:00,158.28,160.35,157.86,160.01,108023.0,149.6449,151.6019,149.2478,151.2805,108023.0
2020-03-30 12:30:00,159.96,160.57,159.53,160.31,94527.0,151.2332,151.8099,150.8267,151.5641,94527.0
2020-03-30 13:00:00,160.3,160.47,159.24,160.17,62964.0,151.5547,151.7154,150.5525,151.4318,62964.0
2020-03-30 13:30:00,160.1,160.1,158.79,158.98,68196.0,151.3656,151.3656,150.1271,150.3067,68196.0
2020-03-30 14:00:00,158.84,159.1,157.99,158.55,73480.0,150.1743,150.4201,149.3707,149.9001,73480.0
2020-03-30 14:30:00,158.5,159.77,158.4,159.47,80221.0,149.8529,151.0536,149.7583,150.77,80221.0
2020-03-30 15:00:00,159.48,161.99,159.35,160.26,70992.0,150.7794,153.1525,150.6565,151.5169,70992.0
2020-03-30 15:30:00,160.35,161.97,159.94,161.4,194894.0,151.6019,153.1336,151.2143,152.5947,194894.0
2020-03-31 09:30:00,160.14,160.7,156.25,157.18,109661.0,151.4034,151.9328,147.7256,148.6049,109661.0
2020-03-31 10:00:00,157.08,158.5,156.74,157.34,101407.0,148.5103,149.8529,148.1889,148.7562,101407.0
2020-03-31 10:30:00,157.38,157.65,156.31,157.55,76249.0,148.794,149.0492,147.7823,148.9547,76249.0
2020-03-31 11:00:00,157.55,160.21,157.1,159.79,87463.0,148.9547,151.4696,148.5293,151.0725,87463.0
2020-03-31 11:30:00,159.95,160.64,158.78,158.92,108441.0,151.2238,151.8761,150.1176,150.25,108441.0
2020-03-31 12:00:00,158.61,158.61,156.64,157.43,75145.0,149.9569,149.9569,148.0943,148.8412,75145.0
2020-03-31 12:30:00,157.4,157.5,156.04,156.68,44633.0,148.8129,148.9074,147.5271,148.1322,44633.0
2020-03-31 13:00:00,156.52,157.53,156.38,157.28,50463.0,147.9809,148.9358,147.8485,148.6994,50463.0
2020-03-31 13:30:00,157.33,158.62,157.09,158.03,81041.0,148.7467,149.9663,148.5198,149.4085,81041.0
2020-03-31 14:00:00,157.89,158.05,156.84,157.34,68634.0,149.2762,149.4274,148.2834,148.7562,68634.0
2020-03-31 14:30:00,157.25,158.5,157.21,158.31,73050.0,148.6711,149.8529,148.6332,149.6732,73050.0
2020-03-31 15:00:00,158.22,158.46,155.88,156.03,102141.0,149.5881,149.8151,147.3758,147.5176,102141.0
2020-03-31 15:30:00,156.07,157.91,155.37,155.8,310093.0,147.5554,149.2951,146.8936,147.3002,310093.0
2020-04-01 09:30:00,150.42,151.22,147.2,148.73,202499.0,142.2137,142.97,139.1694,140.6159,202499.0
2020-04-01 10:00:00,148.72,149.9,148.0,149.53,97747.0,140.6064,141.7221,139.9257,141.3722,97747.0
2020-04-01 10:30:00,149.52,150.13,149.35,149.57,194557.0,141.3628,141.9395,141.2021,141.4101,194557.0
2020-04-01 11:00:00,149.61,150.23,149.23,149.42,173344.0,141.4479,142.034,141.0886,141.2682,173344.0
2020-04-01 11:30:00,149.44,150.42,148.98,148.99,101895.0,141.2871,142.2137,140.8522,140.8617,101895.0
2020-04-01 12:00:00,148.91,149.1,148.28,148.45,57862.0,140.7861,140.9657,140.1904,140.3512,57862.0
2020-04-01 12:30:00,148.52,148.83,147.39,147.82,74692.0,140.4173,140.7104,139.349,139.7555,74692.0
2020-04-01 13:00:00,147.72,148.98,147.47,148.91,54603.0,139.661,140.8522,139.4246,140.7861,54603.0
2020-04-01 13:30:00,148.63,149.0,148.11,148.57,38594.0,140.5213,140.8712,140.0297,140.4646,38594.0
2020-04-01 14:00:00,148.58,149.12,147.77,148.4,60718.0,140.4741,140.9846,139.7083,140.3039,60718.0
2020-04-01 14:30:00,148.33,148.44,147.51,147.65,78111.0,140.2377,140.3417,139.4624,139.5948,78111.0
2020-04-01 15:00:00,147.66,148.12,147.0,147.03,129242.0,139.6043,140.0392,138.9803,139.0086,129242.0
2020-04-01 15:30:00,147.05,148.56,145.31,146.6,451661.0,139.0275,140.4552,137.3825,138.6021,451661.0
2020-04-02 09:30:00,147.21,149.64,145.77,147.83,167939.0,139.1788,141.4762,137.8174,139.765,167939.0
2020-04-02 10:00:00,147.97,149.88,147.52,149.88,105150.0,139.8973,141.7031,139.4719,141.7031,105150.0
2020-04-02 10:30:00,149.66,152.7,149.29,152.47,190630.0,141.4951,144.3693,141.1453,144.1518,190630.0
2020-04-02 11:00:00,152.55,152.97,149.39,149.74,76993.0,144.2275,144.6246,141.2399,141.5708,76993.0
2020-04-02 11:30:00,149.54,150.62,149.37,149.64,72302.0,141.3817,142.4028,141.221,141.4762,72302.0
2020-04-02 12:00:00,149.76,151.21,149.75,149.98,70165.0,141.5897,142.9606,141.5802,141.7977,70165.0
2020-04-02 12:30:00,150.12,150.87,149.88,150.34,46833.0,141.9301,142.6391,141.7031,142.138,46833.0
2020-04-02 13:00:00,150.37,150.76,148.93,149.02,61712.0,142.1664,142.5351,140.805,140.8901,61712.0
2020-04-02 13:30:00,148.95,150.28,148.82,149.46,82096.0,140.8239,142.0813,140.701,141.3061,82096.0
2020-04-02 14:00:00,149.46,149.94,147.93,149.87,81586.0,141.3061,141.7599,139.8595,141.6937,81586.0
2020-04-02 14:30:00,149.76,150.3,148.88,149.81,83156.0,141.5897,142.1002,140.7577,141.637,83156.0
2020-04-02 15:00:00,149.83,151.43,149.35,151.29,80822.0,141.6559,143.1686,141.2021,143.0362,80822.0
2020-04-02 15:30:00,151.38,152.74,150.31,152.31,357503.0,143.1213,144.4071,142.1097,144.0006,357503.0
2020-04-03 09:30:00,151.3,154.72,151.3,152.89,73572.0,143.0457,146.2791,143.0457,144.5489,73572.0
2020-04-03 10:00:00,152.91,153.95,151.06,151.29,54219.0,144.5678,145.5511,142.8188,143.0362,54219.0
2020-04-03 10:30:00,151.1,151.77,149.46,151.55,44271.0,142.8566,143.49,141.3061,143.282,44271.0
2020-04-03 11:00:00,151.67,151.67,150.39,150.61,25224.0,143.3955,143.3955,142.1853,142.3933,25224.0
2020-04-03 11:30:00,150.65,151.11,149.94,150.57,27297.0,142.4311,142.866,141.7599,142.3555,27297.0
2020-04-03 12:00:00,150.75,150.77,149.29,149.91,31401.0,142.5257,142.5446,141.1453,141.7315,31401.0
2020-04-03 12:30:00,149.72,150.35,149.51,150.22,26801.0,141.5519,142.1475,141.3533,142.0246,26801.0
2020-04-03 13:00:00,150.22,150.28,149.04,149.5,24910.0,142.0246,142.0813,140.909,141.3439,24910.0
2020-04-03 13:30:00,149.31,149.53,148.2,148.36,31857.0,141.1642,141.3722,140.1148,140.2661,31857.0
2020-04-03 14:00:00,148.38,148.56,147.62,147.87,42814.0,140.285,140.4552,139.5664,139.8028,42814.0
2020-04-03 14:30:00,147.84,148.09,147.13,147.9,38087.0,139.7744,140.0108,139.1032,139.8312,38087.0
2020-04-03 15:00:00,147.93,148.05,147.05,147.82,62357.0,139.8595,139.973,139.0275,139.7555,62357.0
2020-04-03 15:30:00,147.88,148.07,146.57,147.3,236454.0,139.8123,139.9919,138.5737,139.2639,236454.0
2020-04-06 09:30:00,154.97,156.47,153.95,155.75,123560.0,146.5155,147.9336,145.5511,147.2529,123560.0
2020-04-06 10:00:00,156.06,157.31,155.82,156.44,58443.0,147.546,148.7278,147.3191,147.9053,58443.0
2020-04-06 10:30:00,156.34,157.1,154.65,155.5,63409.0,147.8107,148.5293,146.2129,147.0165,63409.0
2020-04-06 11:00:00,155.64,156.93,155.19,156.93,50541.0,147.1489,148.3685,146.7235,148.3685,50541.0
2020-04-06 11:30:00,156.99,157.7,156.67,157.35,39142.0,148.4253,149.0965,148.1227,148.7656,39142.0
2020-04-06 12:00:00,157.39,158.22,157.27,157.72,41354.0,148.8034,149.5881,148.69,149.1154,41354.0
2020-04-06 12:30:00,157.77,157.79,156.84,157.29,34165.0,149.1627,149.1816,148.2834,148.7089,34165.0
2020-04-06 13:00:00,157.31,157.52,157.04,157.28,28187.0,148.7278,148.9263,148.4725,148.6994,28187.0
2020-04-06 13:30:00,157.39,157.51,156.83,157.33,32815.0,148.8034,148.9169,148.274,148.7467,32815.0
2020-04-06 14:00:00,157.28,157.28,156.35,156.51,31187.0,148.6994,148.6994,147.8202,147.9714,31187.0
2020-04-06 14:30:00,156.61,157.28,156.46,157.17,35564.0,148.066,148.6994,147.9242,148.5954,35564.0
2020-04-06 15:00:00,157.16,157.87,155.64,156.64,79526.0,148.586,149.2572,147.1489,148.0943,79526.0
2020-04-06 15:30:00,156.61,158.63,155.46,157.3,270092.0,148.066,149.9758,146.9787,148.7183,270092.0
2020-04-07 09:30:00,162.91,164.4,162.79,163.36,133874.0,154.0223,155.431,153.9088,154.4477,133874.0
2020-04-07 10:00:00,163.2,164.0,162.06,162.48,93081.0,154.2965,155.0528,153.2187,153.6157,93081.0
2020-04-07 10:30:00,162.43,164.79,162.21,162.29,86417.0,153.5685,155.7997,153.3605,153.4361,86417.0
2020-04-07 11:00:00,162.31,162.53,161.47,162.27,53521.0,153.455,153.663,152.6608,153.4172,53521.0
2020-04-07 11:30:00,162.3,163.21,162.09,162.84,61132.0,153.4456,154.3059,153.247,153.9561,61132.0
2020-04-07 12:00:00,162.92,164.13,162.88,163.14,38406.0,154.0317,155.1757,153.9939,154.2397,38406.0
2020-04-07 12:30:00,163.16,163.64,162.54,163.35,31299.0,154.2586,154.7125,153.6725,154.4383,31299.0
2020-04-07 13:00:00,163.31,163.6,162.86,163.2,76945.0,154.4005,154.6746,153.975,154.2965,76945.0
2020-04-07 13:30:00,163.13,163.42,162.6,162.78,45739.0,154.2303,154.5045,153.7292,153.8994,45739.0
2020-04-07 14:00:00,162.78,162.88,161.45,161.75,31640.0,153.8994,153.9939,152.6419,152.9256,31640.0
2020-04-07 14:30:00,161.61,161.93,159.17,159.28,56277.0,152.7932,153.0957,150.4863,150.5903,56277.0
2020-04-07 15:00:00,159.17,160.64,158.34,158.45,52628.0,150.4863,151.8761,149.7016,149.8056,52628.0
2020-04-07 15:30:00,158.55,161.51,158.13,159.11,192668.0,149.9001,152.6987,149.5031,150.4296,192668.0
2020-04-08 09:30:00,159.98,161.04,158.42,159.99,64849.0,151.2521,152.2543,149.7772,151.2616,64849.0
2020-04-08 10:00:00,160.0,161.84,159.36,161.69,41634.0,151.271,153.0107,150.666,152.8688,41634.0
2020-04-08 10:30:00,161.96,163.36,161.49,163.27,49678.0,153.1241,154.4477,152.6797,154.3626,49678.0
2020-04-08 11:00:00,163.33,164.4,162.19,164.25,47483.0,154.4194,155.431,153.3416,155.2892,47483.0
2020-04-08 11:30:00,164.28,166.0,164.02,165.47,75478.0,155.3175,156.9437,155.0717,156.4426,75478.0
2020-04-08 12:00:00,165.46,166.52,165.37,166.16,66571.0,156.4332,157.4353,156.3481,157.095,66571.0
2020-04-08 12:30:00,166.17,168.51,166.17,168.24,105103.0,157.1044,159.3168,157.1044,159.0615,105103.0
2020-04-08 13:00:00,168.16,169.02,167.57,167.73,69742.0,158.9859,159.7989,158.428,158.5793,69742.0
2020-04-08 13:30:00,167.74,168.19,167.61,168.19,64965.0,158.5888,159.0142,158.4659,159.0142,64965.0
2020-04-08 14:00:00,168.25,170.04,168.06,169.36,75190.0,159.071,160.7633,158.8913,160.1204,75190.0
2020-04-08 14:30:00,169.42,170.5,168.95,169.1,74726.0,160.1771,161.1982,159.7328,159.8746,74726.0
2020-04-08 15:00:00,169.04,170.11,168.95,170.03,88394.0,159.8179,160.8295,159.7328,160.7538,88394.0
2020-04-08 15:30:00,170.07,171.78,168.68,170.92,257543.0,160.7917,162.4084,159.4775,161.5953,257543.0
2020-04-09 09:30:00,173.34,179.99,172.01,179.01,174887.0,163.8833,170.1705,162.6258,169.2439,174887.0
2020-04-09 10:00:00,179.9,180.34,176.3,178.62,89445.0,170.0854,170.5014,166.6818,168.8752,89445.0
2020-04-09 10:30:00,178.72,179.72,178.24,179.13,102630.0,168.9697,169.9152,168.5159,169.3574,102630.0
2020-04-09 11:00:00,179.11,179.14,176.62,178.72,70397.0,169.3385,169.3668,166.9843,168.9697,70397.0
2020-04-09 11:30:00,178.52,179.42,177.05,177.95,61493.0,168.7807,169.6316,167.3909,168.2418,61493.0
2020-04-09 12:00:00,177.95,178.45,177.91,178.01,63898.0,168.2418,168.7145,168.2039,168.2985,63898.0
2020-04-09 12:30:00,177.94,178.81,177.56,178.8,67450.0,168.2323,169.0548,167.873,169.0454,67450.0
2020-04-09 13:00:00,178.8,179.21,178.09,179.2,52667.0,169.0454,169.433,168.3741,169.4236,52667.0
2020-04-09 13:30:00,179.25,179.95,178.88,179.18,75658.0,169.4708,170.1326,169.121,169.4047,75658.0
2020-04-09 14:00:00,179.13,179.23,177.01,177.28,68225.0,169.3574,169.4519,167.353,167.6083,68225.0
2020-04-09 14:30:00,177.28,179.19,176.72,177.07,97791.0,167.6083,169.4141,167.0789,167.4098,97791.0
2020-04-09 15:00:00,177.17,179.15,176.84,179.15,119117.0,167.5043,169.3763,167.1923,169.3763,119117.0
2020-04-09 15:30:00,179.17,180.11,178.6,179.87,294476.0,169.3952,170.2839,168.8563,170.057,294476.0
2020-04-13 09:30:00,176.34,180.1,176.0,176.58,135478.0,166.7196,170.2745,166.3981,166.9465,135478.0
2020-04-13 10:00:00,176.62,177.35,174.06,174.14,52734.0,166.9843,167.6745,164.564,164.6396,52734.0
2020-04-13 10:30:00,174.25,175.29,173.86,174.23,57695.0,164.7436,165.7269,164.3749,164.7247,57695.0
2020-04-13 11:00:00,174.17,175.35,173.26,175.09,45837.0,164.668,165.7836,163.8076,165.5378,45837.0
2020-04-13 11:30:00,175.02,175.21,173.84,174.06,46695.0,165.4716,165.6512,164.356,164.564,46695.0
2020-04-13 12:00:00,173.99,175.39,173.96,175.02,37566.0,164.4978,165.8214,164.4694,165.4716,37566.0
2020-04-13 12:30:00,174.94,174.94,173.55,173.66,42889.0,165.396,165.396,164.0818,164.1858,42889.0
2020-04-13 13:00:00,173.57,173.65,171.78,172.77,50214.0,164.1007,164.1763,162.4084,163.3444,50214.0
2020-04-13 13:30:00,172.72,174.17,172.55,173.83,29701.0,163.2971,164.668,163.1364,164.3465,29701.0
2020-04-13 14:00:00,173.83,173.83,172.4,172.76,27941.0,164.3465,164.3465,162.9945,163.3349,27941.0
2020-04-13 14:30:00,172.82,174.04,172.82,173.23,53189.0,163.3916,164.5451,163.3916,163.7793,53189.0
2020-04-13 15:00:00,173.18,174.57,172.05,174.04,89830.0,163.732,165.0462,162.6636,164.5451,89830.0
2020-04-13 15:30:00,174.2,175.94,174.02,174.7,121055.0,164.6963,166.3414,164.5262,165.1691,121055.0
2020-04-14 09:30:00,180.0,180.45,178.91,179.9,98195.0,170.1799,170.6054,169.1494,170.0854,98195.0
2020-04-14 10:00:00,180.08,180.22,179.01,179.63,34997.0,170.2556,170.3879,169.2439,169.8301,34997.0
2020-04-14 10:30:00,179.89,180.12,177.79,178.11,87107.0,170.0759,170.2934,168.0905,168.393,87107.0
2020-04-14 11:00:00,178.13,178.7,177.82,177.96,65271.0,168.4119,168.9508,168.1188,168.2512,65271.0
2020-04-14 11:30:00,177.92,178.39,177.36,177.82,44302.0,168.2134,168.6578,167.6839,168.1188,44302.0
2020-04-14 12:00:00,177.78,179.16,177.78,178.99,36557.0,168.081,169.3857,168.081,169.225,36557.0
2020-04-14 12:30:00,179.02,179.87,178.5,179.47,32968.0,169.2534,170.057,168.7618,169.6788,32968.0
2020-04-14 13:00:00,179.38,180.0,179.1,179.35,42013.0,169.5937,170.1799,169.329,169.5654,42013.0
2020-04-14 13:30:00,179.43,179.84,178.32,179.33,219017.0,169.641,170.0286,168.5916,169.5465,219017.0
2020-04-14 14:00:00,179.35,180.12,178.82,179.61,74180.0,169.5654,170.2934,169.0643,169.8112,74180.0
2020-04-14 14:30:00,179.56,179.71,178.8,179.56,46044.0,169.7639,169.9057,169.0454,169.7639,46044.0
2020-04-14 15:00:00,179.47,179.62,178.67,179.62,51894.0,169.6788,169.8206,168.9225,169.8206,51894.0
2020-04-14 15:30:00,179.72,181.4,179.72,180.93,236924.0,169.9152,171.5035,169.9152,171.0592,236924.0
2020-04-15 09:30:00,178.09,178.1,175.08,178.09,95286.0,168.3741,168.3836,165.5283,168.3741,95286.0
2020-04-15 10:00:00,178.23,178.38,175.56,176.19,52612.0,168.5065,168.6483,165.9821,166.5778,52612.0
2020-04-15 10:30:00,176.23,176.52,175.41,175.41,36903.0,166.6156,166.8898,165.8403,165.8403,36903.0
2020-04-15 11:00:00,175.37,175.79,174.87,175.67,24852.0,165.8025,166.1996,165.3298,166.0861,24852.0
2020-04-15 11:30:00,175.65,176.29,174.51,174.77,18996.0,166.0672,166.6723,164.9894,165.2352,18996.0
2020-04-15 12:00:00,174.68,175.17,174.36,174.84,21235.0,165.1502,165.6134,164.8476,165.3014,21235.0
2020-04-15 12:30:00,174.75,175.62,174.62,174.99,24990.0,165.2163,166.0389,165.0934,165.4432,24990.0
2020-04-15 13:00:00,174.94,175.55,174.64,174.82,28923.0,165.396,165.9727,165.1123,165.2825,28923.0
2020-04-15 13:30:00,174.79,174.79,173.65,173.89,23761.0,165.2542,165.2542,164.1763,164.4033,23761.0
2020-04-15 14:00:00,173.93,175.61,173.92,175.6,24191.0,164.4411,166.0294,164.4316,166.02,24191.0
2020-04-15 14:30:00,175.62,176.28,175.45,176.23,23758.0,166.0389,166.6629,165.8781,166.6156,23758.0
2020-04-15 15:00:00,176.15,176.22,174.83,175.08,53531.0,166.54,166.6061,165.292,165.5283,53531.0
2020-04-15 15:30:00,175.16,175.22,174.44,174.62,120916.0,165.604,165.6607,164.9232,165.0934,120916.0
2020-04-16 09:30:00,175.35,176.19,171.07,171.36,56475.0,165.7836,166.5778,161.7371,162.0113,56475.0
2020-04-16 10:00:00,171.37,172.84,171.09,172.84,36815.0,162.0207,163.4105,161.756,163.4105,36815.0
2020-04-16 10:30:00,172.77,173.35,172.08,173.28,28294.0,163.3444,163.8927,162.692,163.8265,28294.0
2020-04-16 11:00:00,173.32,173.99,172.8,173.46,38512.0,163.8644,164.4978,163.3727,163.9967,38512.0
2020-04-16 11:30:00,173.26,173.34,172.46,173.02,28697.0,163.8076,163.8833,163.0513,163.5807,28697.0
2020-04-16 12:00:00,172.93,173.07,170.81,171.47,38499.0,163.4956,163.628,161.4913,162.1153,38499.0
2020-04-16 12:30:00,171.22,171.92,170.35,171.9,24069.0,161.8789,162.5407,161.0564,162.5218,24069.0
2020-04-16 13:00:00,171.8,172.56,171.8,172.56,16739.0,162.4273,163.1458,162.4273,163.1458,16739.0
2020-04-16 13:30:00,172.5,173.08,172.07,172.28,29616.0,163.0891,163.6374,162.6825,162.8811,29616.0
2020-04-16 14:00:00,172.15,173.28,171.85,172.85,29857.0,162.7582,163.8265,162.4745,163.42,29857.0
2020-04-16 14:30:00,172.75,173.21,172.39,172.75,27758.0,163.3254,163.7604,162.9851,163.3254,27758.0
2020-04-16 15:00:00,172.81,172.81,172.12,172.68,35178.0,163.3822,163.3822,162.7298,163.2593,35178.0
2020-04-16 15:30:00,172.67,173.53,172.45,172.53,126184.0,163.2498,164.0629,163.0418,163.1175,126184.0
2020-04-17 09:30:00,176.66,179.1,176.4,178.34,207278.0,167.0221,169.329,166.7763,168.6105,207278.0
2020-04-17 10:00:00,178.31,178.45,176.56,177.05,74347.0,168.5821,168.7145,166.9276,167.3909,74347.0
2020-04-17 10:30:00,176.98,177.28,175.74,176.05,55710.0,167.3247,167.6083,166.1523,166.4454,55710.0
2020-04-17 11:00:00,175.98,176.78,175.41,175.53,40019.0,166.3792,167.1356,165.8403,165.9538,40019.0
2020-04-17 11:30:00,175.55,176.4,175.24,175.8,43451.0,165.9727,166.7763,165.6796,166.2091,43451.0
2020-04-17 12:00:00,175.82,176.36,175.59,176.01,55855.0,166.228,166.7385,166.0105,166.4076,55855.0
2020-04-17 12:30:00,175.94,176.92,175.81,176.61,19098.0,166.3414,167.2679,166.2185,166.9749,19098.0
2020-04-17 13:00:00,176.61,176.65,175.86,175.86,32168.0,166.9749,167.0127,166.2658,166.2658,32168.0
2020-04-17 13:30:00,175.89,176.16,175.53,176.16,26389.0,166.2941,166.5494,165.9538,166.5494,26389.0
2020-04-17 14:00:00,176.21,176.43,175.61,175.68,20220.0,166.5967,166.8047,166.0294,166.0956,20220.0
2020-04-17 14:30:00,175.53,175.59,175.0,175.33,41275.0,165.9538,166.0105,165.4527,165.7647,41275.0
2020-04-17 15:00:00,175.3,177.14,175.3,176.87,53070.0,165.7363,167.4759,165.7363,167.2207,53070.0
2020-04-17 15:30:00,176.87,179.26,176.74,178.83,160814.0,167.2207,169.4803,167.0978,169.0737,160814.0
2020-04-20 09:30:00,175.77,175.89,173.15,174.19,80174.0,166.1807,166.2941,163.7036,164.6869,80174.0
2020-04-20 10:00:00,174.31,174.39,173.05,174.27,34049.0,164.8003,164.876,163.6091,164.7625,34049.0
2020-04-20 10:30:00,174.19,175.14,174.16,175.01,41073.0,164.6869,165.5851,164.6585,165.4622,41073.0
2020-04-20 11:00:00,175.11,176.03,175.0,175.79,62743.0,165.5567,166.4265,165.4527,166.1996,62743.0
2020-04-20 11:30:00,175.62,176.89,175.43,176.25,34171.0,166.0389,167.2396,165.8592,166.6345,34171.0
2020-04-20 12:00:00,176.22,176.55,175.82,176.07,18628.0,166.6061,166.9181,166.228,166.4643,18628.0
2020-04-20 12:30:00,176.06,176.49,175.68,175.73,13457.0,166.4549,166.8614,166.0956,166.1429,13457.0
2020-04-20 13:00:00,175.71,175.71,174.4,174.56,15687.0,166.124,166.124,164.8854,165.0367,15687.0
2020-04-20 13:30:00,174.55,174.74,174.14,174.61,15499.0,165.0272,165.2069,164.6396,165.084,15499.0
2020-04-20 14:00:00,174.55,174.91,173.29,173.29,20989.0,165.0272,165.3676,163.836,163.836,20989.0
2020-04-20 14:30:00,173.39,173.89,172.79,172.79,30415.0,163.9305,164.4033,163.3633,163.3633,30415.0
2020-04-20 15:00:00,172.84,173.64,172.81,173.31,43218.0,163.4105,164.1669,163.3822,163.8549,43218.0
2020-04-20 15:30:00,173.31,174.02,172.75,173.0,109465.0,163.8549,164.5262,163.3254,163.5618,109465.0
2020-04-21 09:30:00,170.0,170.8,168.56,170.68,80140.0,160.7255,161.4818,159.364,161.3684,80140.0
2020-04-21 10:00:00,170.77,172.39,170.31,171.83,50278.0,161.4535,162.9851,161.0186,162.4556,50278.0
2020-04-21 10:30:00,172.0,172.25,170.86,171.07,26719.0,162.6164,162.8527,161.5386,161.7371,26719.0
2020-04-21 11:00:00,171.06,171.22,170.15,170.37,29205.0,161.7276,161.8789,160.8673,161.0753,29205.0
2020-04-21 11:30:00,170.48,171.32,170.32,171.21,26141.0,161.1793,161.9735,161.028,161.8695,26141.0
2020-04-21 12:00:00,171.22,171.49,170.14,170.28,23722.0,161.8789,162.1342,160.8578,160.9902,23722.0
2020-04-21 12:30:00,170.03,170.66,169.63,170.37,21441.0,160.7538,161.3495,160.3757,161.0753,21441.0
2020-04-21 13:00:00,170.27,171.41,170.12,171.14,26908.0,160.9807,162.0586,160.8389,161.8033,26908.0
2020-04-21 13:30:00,171.12,171.56,170.78,170.99,27495.0,161.7844,162.2004,161.4629,161.6615,27495.0
2020-04-21 14:00:00,170.88,171.85,170.8,171.51,19080.0,161.5575,162.4745,161.4818,162.1531,19080.0
2020-04-21 14:30:00,171.5,171.5,170.33,170.39,28986.0,162.1436,162.1436,161.0375,161.0942,28986.0
2020-04-21 15:00:00,170.62,171.22,169.93,170.89,30263.0,161.3117,161.8789,160.6593,161.5669,30263.0
2020-04-21 15:30:00,170.85,171.53,169.31,170.05,116717.0,161.5291,162.172,160.0731,160.7727,116717.0
2020-04-22 09:30:00,173.07,174.36,171.95,172.98,74347.0,163.628,164.8476,162.5691,163.5429,74347.0
2020-04-22 10:00:00,172.99,173.35,172.5,172.95,40813.0,163.5524,163.8927,163.0891,163.5145,40813.0
2020-04-22 10:30:00,172.91,173.46,172.61,173.46,33041.0,163.4767,163.9967,163.1931,163.9967,33041.0
2020-04-22 11:00:00,173.47,174.51,172.95,174.31,38059.0,164.0062,164.9894,163.5145,164.8003,38059.0
2020-04-22 11:30:00,174.34,174.6,173.7,173.92,13502.0,164.8287,165.0745,164.2236,164.4316,13502.0
2020-04-22 12:00:00,174.03,174.45,173.6,174.27,19502.0,164.5356,164.9327,164.1291,164.7625,19502.0
2020-04-22 12:30:00,174.31,174.32,173.34,173.46,20859.0,164.8003,164.8098,163.8833,163.9967,20859.0
2020-04-22 13:00:00,173.55,173.85,173.42,173.61,18792.0,164.0818,164.3654,163.9589,164.1385,18792.0
2020-04-22 13:30:00,173.63,173.95,173.4,173.66,15971.0,164.1574,164.46,163.94,164.1858,15971.0
2020-04-22 14:00:00,173.73,173.84,173.21,173.4,17809.0,164.252,164.356,163.7604,163.94,17809.0
2020-04-22 14:30:00,173.45,174.25,173.41,174.21,22328.0,163.9873,164.7436,163.9494,164.7058,22328.0
2020-04-22 15:00:00,173.97,174.64,173.94,174.4,25431.0,164.4789,165.1123,164.4505,164.8854,25431.0
2020-04-22 15:30:00,174.4,175.6,174.14,174.75,226128.0,164.8854,166.02,164.6396,165.2163,226128.0
2020-04-23 09:30:00,175.43,176.93,175.43,175.49,37398.0,165.8592,167.2774,165.8592,165.916,37398.0
2020-04-23 10:00:00,175.52,175.85,175.05,175.19,43895.0,165.9443,166.2563,165.5,165.6323,43895.0
2020-04-23 10:30:00,175.36,177.99,175.19,177.97,45596.0,165.7931,168.2796,165.6323,168.2607,45596.0
2020-04-23 11:00:00,177.82,177.87,176.71,177.3,25458.0,168.1188,168.1661,167.0694,167.6272,25458.0
2020-04-23 11:30:00,177.25,177.42,176.37,177.0,48937.0,167.5799,167.7407,166.748,167.3436,48937.0
2020-04-23 12:00:00,176.99,178.04,176.91,177.93,40068.0,167.3341,168.3268,167.2585,168.2228,40068.0
2020-04-23 12:30:00,177.78,178.0,175.13,176.53,97048.0,168.081,168.289,165.5756,166.8992,97048.0
2020-04-23 13:00:00,176.36,177.34,176.35,176.49,66377.0,166.7385,167.665,166.729,166.8614,66377.0
2020-04-23 13:30:00,176.61,177.41,176.0,176.6,63409.0,166.9749,167.7312,166.3981,166.9654,63409.0
2020-04-23 14:00:00,176.57,177.56,176.4,177.49,51183.0,166.937,167.873,166.7763,167.8069,51183.0
2020-04-23 14:30:00,177.5,178.08,177.29,177.87,36453.0,167.8163,168.3647,167.6178,168.1661,36453.0
2020-04-23 15:00:00,177.87,178.03,176.07,176.85,75532.0,168.1661,168.3174,166.4643,167.2018,75532.0
2020-04-23 15:30:00,176.89,177.54,175.01,175.01,203884.0,167.2396,167.8541,165.4622,165.4622,203884.0
2020-04-24 09:30:00,177.13,177.45,174.94,175.0,44769.0,167.4665,167.769,165.396,165.4527,44769.0
2020-04-24 10:00:00,175.22,176.73,174.95,176.54,27689.0,165.6607,167.0883,165.4054,166.9087,27689.0
2020-04-24 10:30:00,176.3,176.83,175.09,175.57,20972.0,166.6818,167.1829,165.5378,165.9916,20972.0
2020-04-24 11:00:00,175.49,176.16,175.02,176.15,47379.0,165.916,166.5494,165.4716,166.54,47379.0
2020-04-24 11:30:00,176.12,176.64,175.96,176.33,37604.0,166.5116,167.0032,166.3603,166.7101,37604.0
2020-04-24 12:00:00,176.33,177.04,176.25,176.96,29727.0,166.7101,167.3814,166.6345,167.3058,29727.0
2020-04-24 12:30:00,177.06,178.5,176.92,178.44,44730.0,167.4003,168.7618,167.2679,168.705,44730.0
2020-04-24 13:00:00,178.52,178.69,177.88,178.64,84853.0,168.7807,168.9414,168.1756,168.8941,84853.0
2020-04-24 13:30:00,178.64,179.21,178.37,178.96,59255.0,168.8941,169.433,168.6388,169.1967,59255.0
2020-04-24 14:00:00,179.0,179.36,178.84,179.23,40558.0,169.2345,169.5748,169.0832,169.4519,40558.0
2020-04-24 14:30:00,179.21,179.76,179.1,179.62,38886.0,169.433,169.953,169.329,169.8206,38886.0
2020-04-24 15:00:00,179.59,179.77,179.06,179.77,68030.0,169.7923,169.9625,169.2912,169.9625,68030.0
2020-04-24 15:30:00,179.74,180.22,179.62,180.05,198058.0,169.9341,170.3879,169.8206,170.2272,198058.0
2020-04-27 09:30:00,180.73,182.81,180.52,182.57,166231.0,170.8701,172.8366,170.6715,172.6097,166231.0
2020-04-27 10:00:00,182.63,182.85,181.76,182.04,60577.0,172.6664,172.8744,171.8439,172.1086,60577.0
2020-04-27 10:30:00,181.99,183.79,181.99,182.49,89800.0,172.0614,173.7632,172.0614,172.5341,89800.0
2020-04-27 11:00:00,182.48,183.74,182.35,183.66,42943.0,172.5246,173.7159,172.4017,173.6402,42943.0
2020-04-27 11:30:00,183.68,184.45,183.49,183.89,66863.0,173.6592,174.3871,173.4795,173.8577,66863.0
2020-04-27 12:00:00,183.92,185.0,183.56,184.93,56618.0,173.8861,174.9071,173.5457,174.841,56618.0
2020-04-27 12:30:00,184.89,185.41,184.88,185.16,47229.0,174.8031,175.2948,174.7937,175.0584,47229.0
2020-04-27 13:00:00,185.09,185.6,184.79,185.04,43948.0,174.9922,175.4744,174.7086,174.945,43948.0
2020-04-27 13:30:00,185.13,185.9,184.89,185.9,90230.0,175.03,175.758,174.8031,175.758,90230.0
2020-04-27 14:00:00,185.89,186.6,185.86,186.19,60427.0,175.7486,176.4198,175.7202,176.0322,60427.0
2020-04-27 14:30:00,186.16,187.36,186.09,187.18,87260.0,176.0039,177.1384,175.9377,176.9682,87260.0
2020-04-27 15:00:00,187.15,188.34,186.93,188.19,140623.0,176.9398,178.0649,176.7318,177.9231,140623.0
2020-04-27 15:30:00,188.16,189.0,187.61,187.8,246586.0,177.8947,178.6889,177.3747,177.5544,246586.0
2020-04-28 09:30:00,194.0,199.82,191.26,196.95,311551.0,183.4161,188.9186,180.8256,186.2052,311551.0
2020-04-28 10:00:00,196.55,197.0,195.33,195.81,215641.0,185.827,186.2525,184.6736,185.1274,215641.0
2020-04-28 10:30:00,195.86,196.88,194.17,194.89,99132.0,185.1747,186.139,183.5769,184.2576,99132.0
2020-04-28 11:00:00,194.74,196.73,194.07,196.0,90874.0,184.1158,185.9972,183.4823,185.307,90874.0
2020-04-28 11:30:00,195.9,196.64,194.96,195.31,112358.0,185.2125,185.9121,184.3238,184.6547,112358.0
2020-04-28 12:00:00,195.29,195.43,194.13,194.57,73405.0,184.6358,184.7681,183.539,183.955,73405.0
2020-04-28 12:30:00,194.55,195.72,194.54,195.63,66715.0,183.9361,185.0423,183.9267,184.9572,66715.0
2020-04-28 13:00:00,195.56,196.54,195.31,196.39,51472.0,184.891,185.8176,184.6547,185.6757,51472.0
2020-04-28 13:30:00,196.3,197.82,196.3,197.7,69012.0,185.5907,187.0277,185.5907,186.9143,69012.0
2020-04-28 14:00:00,197.69,197.82,197.15,197.38,151629.0,186.9048,187.0277,186.3943,186.6117,151629.0
2020-04-28 14:30:00,197.41,197.51,196.16,196.63,46362.0,186.6401,186.7346,185.4583,185.9027,46362.0
2020-04-28 15:00:00,196.58,198.41,196.49,198.39,104491.0,185.8554,187.5855,185.7703,187.5666,104491.0
2020-04-28 15:30:00,198.35,198.69,197.19,197.68,348777.0,187.5288,187.8503,186.4321,186.8954,348777.0
2020-04-29 09:30:00,197.84,199.95,196.71,199.52,163014.0,187.0466,189.0415,185.9783,188.635,163014.0
2020-04-29 10:00:00,199.62,199.95,196.92,197.15,174883.0,188.7295,189.0415,186.1768,186.3943,174883.0
2020-04-29 10:30:00,197.14,198.22,196.68,197.66,76685.0,186.3848,187.4059,185.9499,186.8765,76685.0
2020-04-29 11:00:00,197.54,198.41,197.54,198.26,72416.0,186.763,187.5855,186.763,187.4437,72416.0
2020-04-29 11:30:00,198.24,198.6,197.89,198.22,53715.0,187.4248,187.7652,187.0939,187.4059,53715.0
2020-04-29 12:00:00,198.3,198.39,197.75,197.75,73470.0,187.4815,187.5666,186.9615,186.9615,73470.0
2020-04-29 12:30:00,197.65,197.93,197.17,197.3,74305.0,186.867,187.1317,186.4132,186.5361,74305.0
2020-04-29 13:00:00,197.35,197.71,197.14,197.58,32296.0,186.5834,186.9237,186.3848,186.8008,32296.0
2020-04-29 13:30:00,197.6,197.9,197.37,197.89,44476.0,186.8197,187.1034,186.6023,187.0939,44476.0
2020-04-29 14:00:00,197.92,198.03,196.86,197.48,56782.0,187.1223,187.2263,186.1201,186.7063,56782.0
2020-04-29 14:30:00,197.52,197.69,196.66,197.27,42140.0,186.7441,186.9048,185.931,186.5077,42140.0
2020-04-29 15:00:00,197.34,197.63,197.11,197.42,80757.0,186.5739,186.8481,186.3565,186.6496,80757.0
2020-04-29 15:30:00,197.46,197.81,197.12,197.59,208097.0,186.6874,187.0183,186.3659,186.8103,208097.0
2020-04-30 09:30:00,194.12,194.99,192.04,193.06,145572.0,183.5296,184.3521,181.5631,182.5274,145572.0
2020-04-30 10:00:00,193.11,194.66,193.11,194.66,91899.0,182.5747,184.0401,182.5747,184.0401,91899.0
2020-04-30 10:30:00,194.67,195.33,193.86,193.9,82081.0,184.0496,184.6736,183.2838,183.3216,82081.0
2020-04-30 11:00:00,193.84,194.17,193.34,193.34,79704.0,183.2649,183.5769,182.7921,182.7921,79704.0
2020-04-30 11:30:00,193.33,193.96,193.04,193.15,66762.0,182.7827,183.3783,182.5085,182.6125,66762.0
2020-04-30 12:00:00,193.15,193.2,192.34,192.91,62106.0,182.6125,182.6598,181.8467,182.3856,62106.0
2020-04-30 12:30:00,192.92,193.52,192.71,193.49,48863.0,182.3951,182.9623,182.1965,182.934,48863.0
2020-04-30 13:00:00,193.45,193.9,193.05,193.58,55347.0,182.8961,183.3216,182.518,183.019,55347.0
2020-04-30 13:30:00,193.59,193.7,193.17,193.45,50838.0,183.0285,183.1325,182.6314,182.8961,50838.0
2020-04-30 14:00:00,193.45,193.65,192.94,193.31,48261.0,182.8961,183.0852,182.414,182.7638,48261.0
2020-04-30 14:30:00,193.35,193.77,193.23,193.66,63496.0,182.8016,183.1987,182.6881,183.0947,63496.0
2020-04-30 15:00:00,193.65,195.3,193.55,194.95,86244.0,183.0852,184.6452,182.9907,184.3143,86244.0
2020-04-30 15:30:00,194.95,195.01,192.63,193.54,352788.0,184.3143,184.371,182.1209,182.9812,352788.0
2020-05-01 09:30:00,190.21,191.22,187.84,189.75,96548.0,179.8329,180.7878,177.5922,179.398,96548.0
2020-05-01 10:00:00,189.86,190.15,189.06,189.65,62943.0,179.502,179.7762,178.7456,179.3035,62943.0
2020-05-01 10:30:00,189.77,190.42,189.42,189.51,53614.0,179.4169,180.0314,179.086,179.1711,53614.0
2020-05-01 11:00:00,189.36,190.1,188.89,189.93,48348.0,179.0293,179.7289,178.5849,179.5682,48348.0
2020-05-01 11:30:00,189.79,191.2,189.79,191.04,91841.0,179.4358,180.7689,179.4358,180.6176,91841.0
2020-05-01 12:00:00,190.97,191.1,189.83,189.91,51186.0,180.5514,180.6743,179.4736,179.5493,51186.0
2020-05-01 12:30:00,189.89,190.13,189.48,189.5,40454.0,179.5304,179.7573,179.1427,179.1616,40454.0
2020-05-01 13:00:00,189.5,190.4,189.44,190.34,60339.0,179.1616,180.0125,179.1049,179.9558,60339.0
2020-05-01 13:30:00,190.34,190.55,189.55,189.67,33649.0,179.9558,180.1544,179.2089,179.3224,33649.0
2020-05-01 14:00:00,189.61,190.1,189.38,190.09,56402.0,179.2656,179.7289,179.0482,179.7194,56402.0
2020-05-01 14:30:00,190.04,190.26,189.7,190.16,29585.0,179.6722,179.8802,179.3507,179.7856,29585.0
2020-05-01 15:00:00,190.06,190.81,189.96,190.53,66276.0,179.6911,180.4002,179.5965,180.1354,66276.0
2020-05-01 15:30:00,190.5,190.53,189.37,190.02,186477.0,180.1071,180.1354,179.0387,179.6533,186477.0
2020-05-04 09:30:00,188.94,189.4,185.85,188.26,66755.0,178.6322,179.0671,175.7108,177.9893,66755.0
2020-05-04 10:00:00,188.13,188.78,187.5,187.9,28987.0,177.8664,178.4809,177.2707,177.6489,28987.0
2020-05-04 10:30:00,187.85,189.12,187.74,188.46,80144.0,177.6017,178.8024,177.4977,178.1784,80144.0
2020-05-04 11:00:00,188.45,189.72,188.37,189.22,24993.0,178.1689,179.3696,178.0933,178.8969,24993.0
2020-05-04 11:30:00,189.2,189.72,189.09,189.43,19321.0,178.878,179.3696,178.774,179.0955,19321.0
2020-05-04 12:00:00,189.57,189.98,189.26,189.5,43523.0,179.2278,179.6154,178.9347,179.1616,43523.0
2020-05-04 12:30:00,189.54,189.63,188.77,188.89,17746.0,179.1995,179.2845,178.4715,178.5849,17746.0
2020-05-04 13:00:00,188.87,189.12,187.95,188.18,34548.0,178.566,178.8024,177.6962,177.9136,34548.0
2020-05-04 13:30:00,188.21,188.99,188.16,188.97,21306.0,177.942,178.6795,177.8947,178.6605,21306.0
2020-05-04 14:00:00,188.95,189.62,188.94,189.09,19836.0,178.6416,179.2751,178.6322,178.774,19836.0
2020-05-04 14:30:00,189.12,190.24,188.93,190.16,29222.0,178.8024,179.8613,178.6227,179.7856,29222.0
2020-05-04 15:00:00,190.13,190.68,189.96,190.6,38873.0,179.7573,180.2773,179.5965,180.2016,38873.0
2020-05-04 15:30:00,190.57,191.8,190.57,191.44,142718.0,180.1733,181.3362,180.1733,180.9958,142718.0
2020-05-05 09:30:00,195.37,196.69,193.9,195.83,118967.0,184.7114,185.9594,183.3216,185.1463,118967.0
2020-05-05 10:00:00,195.82,195.82,193.19,193.33,36582.0,185.1368,185.1368,182.6503,182.7827,36582.0
2020-05-05 10:30:00,193.28,194.31,193.28,193.83,20797.0,182.7354,183.7092,182.7354,183.2554,20797.0
2020-05-05 11:00:00,193.84,195.27,193.79,194.87,34209.0,183.2649,184.6168,183.2176,184.2387,34209.0
2020-05-05 11:30:00,194.97,195.8,194.97,195.68,25866.0,184.3332,185.1179,184.3332,185.0045,25866.0
2020-05-05 12:00:00,195.73,196.49,195.72,196.12,26862.0,185.0518,185.7703,185.0423,185.4205,26862.0
2020-05-05 12:30:00,196.08,196.32,195.53,195.78,24699.0,185.3827,185.6096,184.8627,185.099,24699.0
2020-05-05 13:00:00,195.84,196.15,195.41,195.88,29732.0,185.1558,185.4488,184.7492,185.1936,29732.0
2020-05-05 13:30:00,196.0,196.62,195.95,196.14,35784.0,185.307,185.8932,185.2597,185.4394,35784.0
2020-05-05 14:00:00,196.25,196.62,195.94,196.06,37677.0,185.5434,185.8932,185.2503,185.3637,37677.0
2020-05-05 14:30:00,196.04,196.15,195.64,195.84,45428.0,185.3448,185.4488,184.9667,185.1558,45428.0
2020-05-05 15:00:00,195.83,195.87,193.93,194.21,52336.0,185.1463,185.1841,183.35,183.6147,52336.0
2020-05-05 15:30:00,194.19,194.32,192.93,193.15,135085.0,183.5958,183.7187,182.4045,182.6125,135085.0
2020-05-06 09:30:00,193.25,196.5,192.43,193.59,60581.0,182.7071,185.7797,181.9318,183.0285,60581.0
2020-05-06 10:00:00,193.37,193.55,192.21,193.09,47295.0,182.8205,182.9907,181.7238,182.5558,47295.0
2020-05-06 10:30:00,193.17,194.74,192.8,194.4,41164.0,182.6314,184.1158,182.2816,183.7943,41164.0
2020-05-06 11:00:00,194.4,194.58,192.43,193.25,29771.0,183.7943,183.9645,181.9318,182.7071,29771.0
2020-05-06 11:30:00,193.23,194.04,193.13,193.78,21187.0,182.6881,183.454,182.5936,183.2081,21187.0
2020-05-06 12:00:00,193.81,194.12,193.23,193.89,21034.0,183.2365,183.5296,182.6881,183.3121,21034.0
2020-05-06 12:30:00,193.93,194.55,193.82,194.05,22319.0,183.35,183.9361,183.246,183.4634,22319.0
2020-05-06 13:00:00,194.09,194.15,193.34,194.15,33567.0,183.5012,183.5579,182.7921,183.5579,33567.0
2020-05-06 13:30:00,194.15,195.11,194.11,194.34,33770.0,183.5579,184.4656,183.5201,183.7376,33770.0
2020-05-06 14:00:00,194.3,194.37,193.19,193.62,42387.0,183.6998,183.7659,182.6503,183.0569,42387.0
2020-05-06 14:30:00,193.63,194.57,193.4,194.02,26046.0,183.0663,183.955,182.8489,183.435,26046.0
2020-05-06 15:00:00,194.03,194.89,193.95,194.6,81738.0,183.4445,184.2576,183.3689,183.9834,81738.0
2020-05-06 15:30:00,194.58,194.58,193.01,193.05,117977.0,183.9645,183.9645,182.4801,182.518,117977.0
2020-05-07 09:30:00,196.02,197.03,195.08,196.09,85271.0,185.3259,186.2808,184.4372,185.3921,85271.0
2020-05-07 10:00:00,196.1,196.13,193.76,194.65,37273.0,185.4016,185.4299,183.1892,184.0307,37273.0
2020-05-07 10:30:00,194.83,195.28,193.77,193.86,34671.0,184.2009,184.6263,183.1987,183.2838,34671.0
2020-05-07 11:00:00,194.12,195.36,193.99,195.36,38124.0,183.5296,184.7019,183.4067,184.7019,38124.0
2020-05-07 11:30:00,195.35,195.62,194.62,195.31,59720.0,184.6925,184.9478,184.0023,184.6547,59720.0
2020-05-07 12:00:00,195.38,195.67,194.95,195.25,40043.0,184.7208,184.995,184.3143,184.5979,40043.0
2020-05-07 12:30:00,195.27,195.53,194.48,194.56,48646.0,184.6168,184.8627,183.8699,183.9456,48646.0
2020-05-07 13:00:00,194.54,195.74,194.53,195.64,27103.0,183.9267,185.0612,183.9172,184.9667,27103.0
2020-05-07 13:30:00,195.75,196.3,195.38,195.48,23949.0,185.0707,185.5907,184.7208,184.8154,23949.0
2020-05-07 14:00:00,195.48,195.57,194.74,194.97,36215.0,184.8154,184.9005,184.1158,184.3332,36215.0
2020-05-07 14:30:00,195.02,195.3,194.2,194.33,49679.0,184.3805,184.6452,183.6052,183.7281,49679.0
2020-05-07 15:00:00,194.26,194.56,193.91,194.4,79742.0,183.6619,183.9456,183.331,183.7943,79742.0
2020-05-07 15:30:00,194.39,194.39,193.48,194.12,108601.0,183.7849,183.7849,182.9245,183.5296,108601.0
2020-05-08 09:30:00,197.0,197.72,195.69,195.84,90073.0,186.2525,186.9332,185.0139,185.1558,90073.0
2020-05-08 10:00:00,195.91,196.18,194.85,195.29,69943.0,185.2219,185.4772,184.2198,184.6358,69943.0
2020-05-08 10:30:00,195.11,195.81,195.11,195.57,42250.0,184.4656,185.1274,184.4656,184.9005,42250.0
2020-05-08 11:00:00,195.49,196.62,195.12,196.17,53635.0,184.8248,185.8932,184.475,185.4677,53635.0
2020-05-08 11:30:00,196.18,196.78,195.88,196.68,47772.0,185.4772,186.0445,185.1936,185.9499,47772.0
2020-05-08 12:00:00,196.62,196.78,196.19,196.64,28143.0,185.8932,186.0445,185.4867,185.9121,28143.0
2020-05-08 12:30:00,196.66,197.0,196.62,196.98,31218.0,185.931,186.2525,185.8932,186.2336,31218.0
2020-05-08 13:00:00,197.04,197.24,196.6,196.87,21412.0,186.2903,186.4794,185.8743,186.1296,21412.0
2020-05-08 13:30:00,197.02,197.11,196.24,196.35,28454.0,186.2714,186.3565,185.5339,185.6379,28454.0
2020-05-08 14:00:00,196.32,197.45,196.32,197.3,29026.0,185.6096,186.6779,185.6096,186.5361,29026.0
2020-05-08 14:30:00,197.32,197.34,196.56,196.98,29386.0,186.555,186.5739,185.8365,186.2336,29386.0
2020-05-08 15:00:00,197.06,197.84,196.68,197.8,56101.0,186.3092,187.0466,185.9499,187.0088,56101.0
2020-05-08 15:30:00,197.94,198.44,197.58,197.69,132354.0,187.1412,187.6139,186.8008,186.9048,132354.0
2020-05-11 09:30:00,195.92,195.96,193.48,195.61,69802.0,185.2314,185.2692,182.9245,184.9383,69802.0
2020-05-11 10:00:00,195.69,196.37,195.03,195.33,57635.0,185.0139,185.6568,184.3899,184.6736,57635.0
2020-05-11 10:30:00,195.27,195.57,194.23,194.43,43242.0,184.6168,184.9005,183.6336,183.8227,43242.0
2020-05-11 11:00:00,194.48,195.19,194.18,195.0,42745.0,183.8699,184.5412,183.5863,184.3616,42745.0
2020-05-11 11:30:00,195.07,195.44,194.16,194.2,60041.0,184.4278,184.7776,183.5674,183.6052,60041.0
2020-05-11 12:00:00,194.26,195.12,194.06,195.05,43048.0,183.6619,184.475,183.4729,184.4088,43048.0
2020-05-11 12:30:00,194.96,195.69,194.82,195.63,28089.0,184.3238,185.0139,184.1914,184.9572,28089.0
2020-05-11 13:00:00,195.67,196.26,195.59,196.08,27444.0,184.995,185.5528,184.9194,185.3827,27444.0
2020-05-11 13:30:00,196.07,196.31,195.73,195.97,33298.0,185.3732,185.6001,185.0518,185.2787,33298.0
2020-05-11 14:00:00,196.01,196.01,195.32,195.85,43445.0,185.3165,185.3165,184.6641,185.1652,43445.0
2020-05-11 14:30:00,195.91,196.26,195.79,196.0,88485.0,185.2219,185.5528,185.1085,185.307,88485.0
2020-05-11 15:00:00,196.05,196.55,195.99,196.55,63613.0,185.3543,185.827,185.2976,185.827,63613.0
2020-05-11 15:30:00,196.54,196.8,195.75,196.03,181826.0,185.8176,186.0634,185.0707,185.3354,181826.0
2020-05-12 09:30:00,196.93,197.96,195.84,196.61,48002.0,186.1863,187.1601,185.1558,185.8837,48002.0
2020-05-12 10:00:00,196.82,197.7,196.06,197.02,36061.0,186.0823,186.9143,185.3637,186.2714,36061.0
2020-05-12 10:30:00,197.1,197.58,196.36,196.62,35133.0,186.347,186.8008,185.6474,185.8932,35133.0
2020-05-12 11:00:00,196.7,197.35,196.18,196.79,31266.0,185.9688,186.5834,185.4772,186.0539,31266.0
2020-05-12 11:30:00,196.98,197.15,196.41,196.78,20829.0,186.2336,186.3943,185.6947,186.0445,20829.0
2020-05-12 12:00:00,196.84,196.86,196.32,196.74,24780.0,186.1012,186.1201,185.6096,186.0066,24780.0
2020-05-12 12:30:00,196.83,196.91,196.39,196.58,14126.0,186.0917,186.1674,185.6757,185.8554,14126.0
2020-05-12 13:00:00,196.59,196.59,195.55,195.94,20529.0,185.8648,185.8648,184.8816,185.2503,20529.0
2020-05-12 13:30:00,195.88,196.33,195.73,196.29,16176.0,185.1936,185.619,185.0518,185.5812,16176.0
2020-05-12 14:00:00,196.3,196.36,195.44,195.67,20723.0,185.5907,185.6474,184.7776,184.995,20723.0
2020-05-12 14:30:00,195.7,195.98,195.47,195.69,27533.0,185.0234,185.2881,184.8059,185.0139,27533.0
2020-05-12 15:00:00,195.78,195.96,195.46,195.71,35730.0,185.099,185.2692,184.7965,185.0328,35730.0
2020-05-12 15:30:00,195.77,195.81,194.18,194.25,144478.0,185.0896,185.1274,183.5863,183.6525,144478.0
2020-05-13 09:30:00,193.3,193.92,190.51,191.21,59983.0,182.7543,183.3405,180.1165,180.7783,59983.0
2020-05-13 10:00:00,191.34,193.71,191.22,193.47,61719.0,180.9013,183.142,180.7878,182.915,61719.0
2020-05-13 10:30:00,193.46,194.46,192.91,192.91,31244.0,182.9056,183.851,182.3856,182.3856,31244.0
2020-05-13 11:00:00,193.08,193.29,192.4,193.24,29847.0,182.5463,182.7449,181.9034,182.6976,29847.0
2020-05-13 11:30:00,193.13,193.66,192.07,192.56,42711.0,182.5936,183.0947,181.5914,182.0547,42711.0
2020-05-13 12:00:00,192.54,192.91,190.3,191.61,59604.0,182.0358,182.3856,179.918,181.1565,59604.0
2020-05-13 12:30:00,191.58,191.74,190.41,191.63,127894.0,181.1282,181.2794,180.022,181.1754,127894.0
2020-05-13 13:00:00,191.63,192.81,191.22,192.76,30334.0,181.1754,182.2911,180.7878,182.2438,30334.0
2020-05-13 13:30:00,192.74,193.03,192.35,192.59,46812.0,182.2249,182.4991,181.8562,182.0831,46812.0
2020-05-13 14:00:00,192.55,193.16,192.38,192.46,41222.0,182.0452,182.622,181.8845,181.9601,41222.0
2020-05-13 14:30:00,192.45,193.01,191.23,191.37,48778.0,181.9507,182.4801,180.7973,180.9296,48778.0
2020-05-13 15:00:00,191.37,192.22,190.34,190.64,62066.0,180.9296,181.7332,179.9558,180.2394,62066.0
2020-05-13 15:30:00,190.59,192.18,190.14,191.99,184858.0,180.1922,181.6954,179.7667,181.5158,184858.0
2020-05-14 09:30:00,189.7,190.31,187.14,187.57,119330.0,179.3507,179.9274,176.9304,177.3369,119330.0
2020-05-14 10:00:00,187.57,188.24,186.23,188.16,202101.0,177.3369,177.9704,176.07,177.8947,202101.0
2020-05-14 10:30:00,188.22,191.25,187.98,190.92,71886.0,177.9515,180.8162,177.7246,180.5042,71886.0
2020-05-14 11:00:00,190.93,191.34,189.7,190.06,46683.0,180.5136,180.9013,179.3507,179.6911,46683.0
2020-05-14 11:30:00,190.11,191.47,190.09,191.12,47656.0,179.7384,181.0242,179.7194,180.6933,47656.0
2020-05-14 12:00:00,191.11,191.5,190.63,190.91,33558.0,180.6838,181.0525,180.23,180.4947,33558.0
2020-05-14 12:30:00,190.91,191.47,190.18,191.24,34823.0,180.4947,181.0242,179.8045,180.8067,34823.0
2020-05-14 13:00:00,191.28,191.59,190.76,191.59,41340.0,180.8445,181.1376,180.3529,181.1376,41340.0
2020-05-14 13:30:00,191.56,192.21,190.64,190.64,39355.0,181.1092,181.7238,180.2394,180.2394,39355.0
2020-05-14 14:00:00,190.61,191.32,190.25,191.15,31919.0,180.2111,180.8823,179.8707,180.7216,31919.0
2020-05-14 14:30:00,191.15,191.36,189.66,190.47,41512.0,180.7216,180.9202,179.3129,180.0787,41512.0
2020-05-14 15:00:00,190.41,192.1,190.36,191.92,61123.0,180.022,181.6198,179.9747,181.4496,61123.0
2020-05-14 15:30:00,191.96,192.65,191.37,192.45,118843.0,181.4874,182.1398,180.9296,181.9507,118843.0
2020-05-15 09:30:00,190.8,192.23,189.35,192.2,136690.0,180.3907,181.7427,179.0198,181.7143,136690.0
2020-05-15 10:00:00,192.23,192.8,191.07,191.26,63557.0,181.7427,182.2816,180.646,180.8256,63557.0
2020-05-15 10:30:00,191.25,192.03,190.88,191.28,44200.0,180.8162,181.5536,180.4663,180.8445,44200.0
2020-05-15 11:00:00,191.22,191.94,190.5,191.87,56710.0,180.7878,181.4685,180.1071,181.4023,56710.0
2020-05-15 11:30:00,191.7,192.19,191.21,192.06,36119.0,181.2416,181.7049,180.7783,181.582,36119.0
2020-05-15 12:00:00,192.18,192.65,191.92,192.23,45757.0,181.6954,182.1398,181.4496,181.7427,45757.0
2020-05-15 12:30:00,192.19,192.39,191.32,191.48,87524.0,181.7049,181.894,180.8823,181.0336,87524.0
2020-05-15 13:00:00,191.6,192.58,191.5,192.49,112306.0,181.1471,182.0736,181.0525,181.9885,112306.0
2020-05-15 13:30:00,192.41,192.84,192.04,192.64,81792.0,181.9129,182.3194,181.5631,182.1303,81792.0
2020-05-15 14:00:00,192.63,193.51,192.55,193.09,94671.0,182.1209,182.9529,182.0452,182.5558,94671.0
2020-05-15 14:30:00,193.1,193.45,191.73,191.79,132882.0,182.5652,182.8961,181.27,181.3267,132882.0
2020-05-15 15:00:00,191.92,192.74,191.71,192.17,171472.0,181.4496,182.2249,181.2511,181.686,171472.0
2020-05-15 15:30:00,192.2,195.33,192.2,194.93,319192.0,181.7143,184.6736,181.7143,184.2954,319192.0
2020-05-18 09:30:00,200.0,202.67,199.58,200.49,124066.0,189.0888,191.6131,188.6917,189.5521,124066.0
2020-05-18 10:00:00,200.56,202.35,199.77,202.11,157179.0,189.6182,191.3106,188.8713,191.0837,157179.0
2020-05-18 10:30:00,202.1,202.91,201.95,202.61,96460.0,191.0742,191.84,190.9324,191.5564,96460.0
2020-05-18 11:00:00,202.65,203.97,202.5,202.94,105285.0,191.5942,192.8422,191.4524,191.8684,105285.0
2020-05-18 11:30:00,203.01,204.0,202.83,203.15,67620.0,191.9346,192.8706,191.7644,192.0669,67620.0
2020-05-18 12:00:00,203.16,203.25,202.4,203.15,73059.0,192.0764,192.1615,191.3579,192.0669,73059.0
2020-05-18 12:30:00,203.12,204.15,202.73,203.98,90557.0,192.0386,193.0124,191.6699,192.8517,90557.0
2020-05-18 13:00:00,204.0,204.66,203.53,204.11,90162.0,192.8706,193.4946,192.4262,192.9746,90162.0
2020-05-18 13:30:00,204.11,205.45,204.05,204.94,81161.0,192.9746,194.2415,192.9178,193.7593,81161.0
2020-05-18 14:00:00,204.97,205.37,204.55,205.2,96830.0,193.7877,194.1658,193.3906,194.0051,96830.0
2020-05-18 14:30:00,205.19,206.53,205.02,206.23,109923.0,193.9957,195.2625,193.8349,194.9789,109923.0
2020-05-18 15:00:00,206.26,206.45,204.83,205.13,177763.0,195.0073,195.1869,193.6553,193.9389,177763.0
2020-05-18 15:30:00,205.15,206.98,204.84,204.87,315299.0,193.9578,195.688,193.6647,193.6931,315299.0
2020-05-19 09:30:00,204.4,204.51,201.27,204.51,108805.0,193.2488,193.3527,190.2895,193.3527,108805.0
2020-05-19 10:00:00,204.32,205.26,203.54,204.23,112226.0,193.1731,194.0618,192.4357,193.088,112226.0
2020-05-19 10:30:00,204.24,204.66,203.46,204.25,100138.0,193.0975,193.4946,192.36,193.1069,100138.0
2020-05-19 11:00:00,204.24,205.3,204.24,205.25,92310.0,193.0975,194.0997,193.0975,194.0524,92310.0
2020-05-19 11:30:00,205.25,205.85,203.81,203.93,98902.0,194.0524,194.6196,192.6909,192.8044,98902.0
2020-05-19 12:00:00,203.94,204.3,203.42,204.1,72902.0,192.8138,193.1542,192.3222,192.9651,72902.0
2020-05-19 12:30:00,204.1,204.16,202.81,203.32,73496.0,192.9651,193.0218,191.7455,192.2277,73496.0
2020-05-19 13:00:00,203.34,203.92,203.06,203.88,58834.0,192.2466,192.7949,191.9819,192.7571,58834.0
2020-05-19 13:30:00,203.84,204.17,203.5,203.96,59438.0,192.7193,193.0313,192.3979,192.8328,59438.0
2020-05-19 14:00:00,204.01,204.4,203.54,204.3,75279.0,192.88,193.2488,192.4357,193.1542,75279.0
2020-05-19 14:30:00,204.25,204.49,202.32,202.76,94009.0,193.1069,193.3338,191.2822,191.6982,94009.0
2020-05-19 15:00:00,202.8,203.7,202.39,202.89,81755.0,191.736,192.5869,191.3484,191.8211,81755.0
2020-05-19 15:30:00,202.86,202.86,201.09,201.11,166268.0,191.7928,191.7928,190.1193,190.1382,166268.0
2020-05-20 09:30:00,205.0,206.82,204.49,205.56,109824.0,193.816,195.5367,193.3338,194.3455,109824.0
2020-05-20 10:00:00,205.59,207.6,204.88,207.1,162140.0,194.3738,196.2742,193.7026,195.8014,162140.0
2020-05-20 10:30:00,207.2,208.08,206.99,207.36,75380.0,195.896,196.728,195.6975,196.0473,75380.0
2020-05-20 11:00:00,207.33,207.62,206.61,207.09,58851.0,196.0189,196.2931,195.3382,195.792,58851.0
2020-05-20 11:30:00,207.18,207.36,206.07,206.17,56786.0,195.8771,196.0473,194.8276,194.9222,56786.0
2020-05-20 12:00:00,206.19,206.42,205.86,206.27,72630.0,194.9411,195.1585,194.6291,195.0167,72630.0
2020-05-20 12:30:00,206.24,207.1,205.91,207.05,83423.0,194.9884,195.8014,194.6764,195.7542,83423.0
2020-05-20 13:00:00,207.06,207.36,205.87,206.14,88806.0,195.7636,196.0473,194.6386,194.8938,88806.0
2020-05-20 13:30:00,206.06,206.33,205.09,205.22,73143.0,194.8182,195.0735,193.9011,194.024,73143.0
2020-05-20 14:00:00,205.24,205.51,204.71,204.84,78302.0,194.0429,194.2982,193.5418,193.6647,78302.0
2020-05-20 14:30:00,204.83,205.8,204.72,205.09,69127.0,193.6553,194.5724,193.5513,193.9011,69127.0
2020-05-20 15:00:00,205.08,205.29,202.56,203.45,149347.0,193.8917,194.0902,191.5091,192.3506,149347.0
2020-05-20 15:30:00,203.42,203.58,201.77,202.46,303107.0,192.3222,192.4735,190.7622,191.4146,303107.0
2020-05-21 09:30:00,202.83,203.93,201.81,202.43,83307.0,191.7644,192.8044,190.8001,191.3862,83307.0
2020-05-21 10:00:00,202.42,203.31,202.33,202.66,86405.0,191.3768,192.2182,191.2917,191.6037,86405.0
2020-05-21 10:30:00,202.31,202.31,201.11,201.64,91781.0,191.2728,191.2728,190.1382,190.6393,91781.0
2020-05-21 11:00:00,201.57,201.57,199.76,200.48,69954.0,190.5731,190.5731,188.8619,189.5426,69954.0
2020-05-21 11:30:00,200.6,201.48,200.49,201.1,65921.0,189.6561,190.4881,189.5521,190.1288,65921.0
2020-05-21 12:00:00,201.09,202.55,201.09,202.29,66356.0,190.1193,191.4997,190.1193,191.2539,66356.0
2020-05-21 12:30:00,202.25,202.59,201.56,201.67,74192.0,191.216,191.5375,190.5637,190.6677,74192.0
2020-05-21 13:00:00,201.69,202.29,201.25,201.35,59046.0,190.6866,191.2539,190.2706,190.3651,59046.0
2020-05-21 13:30:00,201.42,201.53,200.74,200.94,57788.0,190.4313,190.5353,189.7884,189.9775,57788.0
2020-05-21 14:00:00,200.89,201.52,200.86,201.05,61389.0,189.9302,190.5259,189.9019,190.0815,61389.0
2020-05-21 14:30:00,201.05,201.14,199.7,200.04,85353.0,190.0815,190.1666,188.8052,189.1266,85353.0
2020-05-21 15:00:00,200.1,201.08,200.1,200.45,317315.0,189.1833,190.1099,189.1833,189.5142,317315.0
2020-05-21 15:30:00,200.44,200.82,200.06,200.27,191901.0,189.5048,189.8641,189.1455,189.3441,191901.0
2020-05-22 09:30:00,200.1,201.43,199.02,200.92,54462.0,189.1833,190.4408,188.1623,189.9586,54462.0
2020-05-22 10:00:00,200.74,201.33,200.6,201.27,82932.0,189.7884,190.3462,189.6561,190.2895,82932.0
2020-05-22 10:30:00,201.34,201.45,200.32,200.37,71652.0,190.3557,190.4597,189.3913,189.4386,71652.0
2020-05-22 11:00:00,200.32,201.11,200.22,200.64,66441.0,189.3913,190.1382,189.2968,189.6939,66441.0
2020-05-22 11:30:00,200.62,201.38,200.61,200.68,57161.0,189.675,190.3935,189.6655,189.7317,57161.0
2020-05-22 12:00:00,200.7,200.93,200.25,200.47,56646.0,189.7506,189.9681,189.3252,189.5332,56646.0
2020-05-22 12:30:00,200.49,200.67,200.37,200.46,84393.0,189.5521,189.7222,189.4386,189.5237,84393.0
2020-05-22 13:00:00,200.47,201.06,200.24,200.76,81403.0,189.5332,190.091,189.3157,189.8073,81403.0
2020-05-22 13:30:00,200.79,201.11,200.49,200.97,74727.0,189.8357,190.1382,189.5521,190.0059,74727.0
2020-05-22 14:00:00,200.97,201.57,200.79,200.97,123355.0,190.0059,190.5731,189.8357,190.0059,123355.0
2020-05-22 14:30:00,200.99,201.08,200.44,200.9,93758.0,190.0248,190.1099,189.5048,189.9397,93758.0
2020-05-22 15:00:00,200.89,201.16,200.55,200.91,98388.0,189.9302,190.1855,189.6088,189.9492,98388.0
2020-05-22 15:30:00,200.95,201.17,200.32,200.5,266906.0,189.987,190.195,189.3913,189.5615,266906.0
2020-05-26 09:30:00,204.18,204.42,203.15,203.45,212255.0,193.0408,193.2677,192.0669,192.3506,212255.0
2020-05-26 10:00:00,203.43,203.57,202.2,203.57,153018.0,192.3317,192.464,191.1688,192.464,153018.0
2020-05-26 10:30:00,203.73,205.06,203.56,204.86,115792.0,192.6153,193.8727,192.4546,193.6837,115792.0
2020-05-26 11:00:00,204.89,205.64,204.89,205.52,244139.0,193.712,194.4211,193.712,194.3076,244139.0
2020-05-26 11:30:00,205.44,206.46,205.36,206.44,107385.0,194.232,195.1964,194.1564,195.1775,107385.0
2020-05-26 12:00:00,206.44,207.71,206.26,206.92,128008.0,195.1775,196.3782,195.0073,195.6313,128008.0
2020-05-26 12:30:00,207.02,207.94,206.86,207.47,85251.0,195.7258,196.5956,195.5745,196.1513,85251.0
2020-05-26 13:00:00,207.47,207.51,207.22,207.48,72116.0,196.1513,196.1891,195.9149,196.1607,72116.0
2020-05-26 13:30:00,207.53,207.75,206.17,206.23,135412.0,196.208,196.416,194.9222,194.9789,135412.0
2020-05-26 14:00:00,206.18,206.85,205.83,206.44,151366.0,194.9316,195.5651,194.6007,195.1775,151366.0
2020-05-26 14:30:00,206.44,206.6,205.48,205.79,179269.0,195.1775,195.3287,194.2698,194.5629,179269.0
2020-05-26 15:00:00,205.74,206.44,205.53,206.01,422106.0,194.5156,195.1775,194.3171,194.7709,422106.0
2020-05-26 15:30:00,206.03,206.03,203.9,204.67,537123.0,194.7898,194.7898,192.776,193.504,537123.0
2020-05-27 09:30:00,207.02,207.64,204.62,205.25,131394.0,195.7258,196.312,193.4567,194.0524,131394.0
2020-05-27 10:00:00,205.17,205.46,203.83,204.71,591657.0,193.9767,194.2509,192.7098,193.5418,591657.0
2020-05-27 10:30:00,204.67,204.67,202.54,203.31,175518.0,193.504,193.504,191.4902,192.2182,175518.0
2020-05-27 11:00:00,203.29,204.13,202.35,203.16,153347.0,192.1993,192.9935,191.3106,192.0764,153347.0
2020-05-27 11:30:00,203.11,203.89,202.41,203.69,159793.0,192.0291,192.7666,191.3673,192.5775,159793.0
2020-05-27 12:00:00,203.69,205.06,203.62,204.62,192627.0,192.5775,193.8727,192.5113,193.4567,192627.0
2020-05-27 12:30:00,204.55,205.11,204.16,204.38,199929.0,193.3906,193.92,193.0218,193.2298,199929.0
2020-05-27 13:00:00,204.4,205.22,203.84,204.42,195527.0,193.2488,194.024,192.7193,193.2677,195527.0
2020-05-27 13:30:00,204.42,204.7,203.81,204.55,710458.0,193.2677,193.5324,192.6909,193.3906,710458.0
2020-05-27 14:00:00,204.56,206.47,204.53,206.07,221252.0,193.4,195.2058,193.3717,194.8276,221252.0
2020-05-27 14:30:00,206.07,206.5,205.43,206.42,390815.0,194.8276,195.2342,194.2226,195.1585,390815.0
2020-05-27 15:00:00,206.45,206.5,205.54,206.17,379584.0,195.1869,195.2342,194.3266,194.9222,379584.0
2020-05-27 15:30:00,206.16,207.41,205.68,207.38,596327.0,194.9127,196.0945,194.4589,196.0662,596327.0
2020-05-28 09:30:00,210.0,210.4,205.33,205.98,189857.0,198.5432,198.9214,194.128,194.7426,189857.0
2020-05-28 10:00:00,205.87,207.12,205.13,207.11,337644.0,194.6386,195.8204,193.9389,195.8109,337644.0
2020-05-28 10:30:00,207.11,209.4,207.0,209.34,339064.0,195.8109,197.976,195.7069,197.9192,339064.0
2020-05-28 11:00:00,209.34,209.69,208.67,209.48,308070.0,197.9192,198.2501,197.2858,198.0516,308070.0
2020-05-28 11:30:00,209.44,210.5,209.15,209.91,323730.0,198.0138,199.016,197.7396,198.4581,323730.0
2020-05-28 12:00:00,209.91,210.49,209.17,210.21,323950.0,198.4581,199.0065,197.7585,198.7418,323950.0
2020-05-28 12:30:00,210.21,210.87,210.05,210.38,296962.0,198.7418,199.3658,198.5905,198.9025,296962.0
2020-05-28 13:00:00,210.35,211.42,210.26,210.85,309729.0,198.8741,199.8858,198.7891,199.3469,309729.0
2020-05-28 13:30:00,210.84,211.63,210.69,211.45,331679.0,199.3374,200.0843,199.1956,199.9141,331679.0
2020-05-28 14:00:00,211.47,212.58,211.26,211.86,354230.0,199.933,200.9825,199.7345,200.3018,354230.0
2020-05-28 14:30:00,211.84,212.35,210.41,211.28,325673.0,200.2829,200.765,198.9309,199.7534,325673.0
2020-05-28 15:00:00,211.28,212.79,211.25,212.06,520195.0,199.7534,201.181,199.725,200.4909,520195.0
2020-05-28 15:30:00,212.06,212.62,211.25,211.35,854016.0,200.4909,201.0203,199.725,199.8196,854016.0
2020-05-29 09:30:00,211.38,211.38,208.41,208.42,242717.0,199.8479,199.8479,197.04,197.0494,242717.0
2020-05-29 10:00:00,208.52,210.73,208.2,210.73,401471.0,197.144,199.2334,196.8414,199.2334,401471.0
2020-05-29 10:30:00,210.71,211.73,209.96,210.7,400044.0,199.2145,200.1789,198.5054,199.205,400044.0
2020-05-29 11:00:00,210.72,212.86,210.55,212.17,424417.0,199.224,201.2472,199.0632,200.5949,424417.0
2020-05-29 11:30:00,212.1,213.06,211.59,212.99,430825.0,200.5287,201.4363,200.0465,201.3701,430825.0
2020-05-29 12:00:00,213.01,214.48,212.14,212.26,481203.0,201.389,202.7788,200.5665,200.6799,481203.0
2020-05-29 12:30:00,212.23,212.42,211.0,212.09,398512.0,200.6516,200.8312,199.4887,200.5192,398512.0
2020-05-29 13:00:00,212.1,212.1,210.72,211.95,380877.0,200.5287,200.5287,199.224,200.3869,380877.0
2020-05-29 13:30:00,211.95,212.0,209.11,209.53,623335.0,200.3869,200.4341,197.7018,198.0989,623335.0
2020-05-29 14:00:00,209.53,211.84,208.84,211.73,816624.0,198.0989,200.2829,197.4465,200.1789,816624.0
2020-05-29 14:30:00,211.73,211.75,208.3,210.89,926320.0,200.1789,200.1978,196.936,199.3847,926320.0
2020-05-29 15:00:00,211.0,212.12,210.12,211.08,1140281.0,199.4887,200.5476,198.6567,199.5643,1140281.0
2020-05-29 15:30:00,211.08,216.92,210.41,212.5,2013468.0,199.5643,205.0857,198.9309,200.9068,2013468.0
2020-06-01 09:30:00,212.66,213.01,211.21,212.03,142506.0,201.0581,201.389,199.6872,200.4625,142506.0
2020-06-01 10:00:00,211.95,212.6,211.55,212.15,213870.0,200.3869,201.0014,200.0087,200.5759,213870.0
2020-06-01 10:30:00,212.18,212.44,211.04,212.06,176391.0,200.6043,200.8501,199.5265,200.4909,176391.0
2020-06-01 11:00:00,212.12,212.74,211.9,212.25,130212.0,200.5476,201.1338,200.3396,200.6705,130212.0
2020-06-01 11:30:00,212.25,212.61,211.79,211.81,158570.0,200.6705,201.0108,200.2356,200.2545,158570.0
2020-06-01 12:00:00,211.86,213.04,211.09,211.68,362083.0,200.3018,201.4174,199.5738,200.1316,362083.0
2020-06-01 12:30:00,211.77,212.15,209.24,209.53,431222.0,200.2167,200.5759,197.8247,198.0989,431222.0
2020-06-01 13:00:00,209.53,209.78,207.82,209.55,425904.0,198.0989,198.3352,196.4822,198.1178,425904.0
2020-06-01 13:30:00,209.52,211.34,208.83,208.9,419157.0,198.0894,199.8101,197.4371,197.5032,419157.0
2020-06-01 14:00:00,208.9,209.82,208.32,209.14,440037.0,197.5032,198.3731,196.9549,197.7302,440037.0
2020-06-01 14:30:00,209.13,210.8,208.87,210.23,547321.0,197.7207,199.2996,197.4749,198.7607,547321.0
2020-06-01 15:00:00,210.25,210.46,209.1,209.15,536341.0,198.7796,198.9781,197.6923,197.7396,536341.0
2020-06-01 15:30:00,209.16,210.03,208.81,209.02,800941.0,197.7491,198.5716,197.4182,197.6167,800941.0
2020-06-02 09:30:00,209.31,213.82,209.31,213.55,164912.0,197.8909,202.1548,197.8909,201.8996,164912.0
2020-06-02 10:00:00,213.54,217.99,212.92,217.61,343519.0,201.8901,206.0973,201.3039,205.7381,343519.0
2020-06-02 10:30:00,217.61,218.96,216.5,218.87,396092.0,205.7381,207.0144,204.6886,206.9293,396092.0
2020-06-02 11:00:00,218.87,220.39,218.22,218.82,342659.0,206.9293,208.3664,206.3148,206.8821,342659.0
2020-06-02 11:30:00,218.65,219.47,215.42,215.92,316902.0,206.7213,207.4966,203.6675,204.1403,316902.0
2020-06-02 12:00:00,215.99,216.51,215.56,216.21,280867.0,204.2064,204.6981,203.7999,204.4144,280867.0
2020-06-02 12:30:00,216.21,216.21,214.11,214.62,329771.0,204.4144,204.4144,202.429,202.9112,329771.0
2020-06-02 13:00:00,214.59,215.01,213.51,213.55,399681.0,202.8828,203.2799,201.8617,201.8996,399681.0
2020-06-02 13:30:00,213.55,213.56,212.51,213.08,485675.0,201.8996,201.909,200.9163,201.4552,485675.0
2020-06-02 14:00:00,213.08,213.36,212.37,212.88,527191.0,201.4552,201.7199,200.7839,201.2661,527191.0
2020-06-02 14:30:00,212.87,213.02,210.37,210.97,555877.0,201.2567,201.3985,198.8931,199.4603,555877.0
2020-06-02 15:00:00,210.93,213.45,210.4,212.9,291161.0,199.4225,201.805,198.9214,201.285,291161.0
2020-06-02 15:30:00,212.9,213.19,210.42,212.2,1051188.0,201.285,201.5592,198.9403,200.6232,1051188.0
2020-06-03 09:30:00,216.31,218.98,215.07,217.71,229526.0,204.509,207.0333,203.3366,205.8326,229526.0
2020-06-03 10:00:00,217.44,221.5,217.15,220.52,161645.0,205.5773,209.4158,205.3032,208.4893,161645.0
2020-06-03 10:30:00,220.52,221.7,219.77,221.01,127906.0,208.4893,209.6049,207.7802,208.9526,127906.0
2020-06-03 11:00:00,220.92,221.78,220.48,221.31,130896.0,208.8675,209.6806,208.4515,209.2362,130896.0
2020-06-03 11:30:00,221.32,221.7,220.84,221.26,92046.0,209.2457,209.6049,208.7918,209.1889,92046.0
2020-06-03 12:00:00,221.21,221.64,220.46,220.78,75708.0,209.1417,209.5482,208.4326,208.7351,75708.0
2020-06-03 12:30:00,220.83,221.51,219.58,219.71,91116.0,208.7824,209.4253,207.6006,207.7235,91116.0
2020-06-03 13:00:00,219.7,220.37,218.33,220.26,73277.0,207.714,208.3475,206.4188,208.2435,73277.0
2020-06-03 13:30:00,220.27,220.31,219.04,219.11,56931.0,208.2529,208.2908,207.0901,207.1562,56931.0
2020-06-03 14:00:00,219.08,220.24,219.04,219.56,90843.0,207.1279,208.2246,207.0901,207.5817,90843.0
2020-06-03 14:30:00,219.55,220.16,219.21,219.54,101290.0,207.5722,208.1489,207.2508,207.5628,101290.0
2020-06-03 15:00:00,219.57,221.11,219.23,220.76,121042.0,207.5911,209.0471,207.2697,208.7162,121042.0
2020-06-03 15:30:00,220.81,221.79,220.38,221.03,375677.0,208.7635,209.69,208.3569,208.9715,375677.0
2020-06-04 09:30:00,219.17,219.98,217.11,219.5,121393.0,207.213,207.9788,205.2653,207.525,121393.0
2020-06-04 10:00:00,219.71,220.89,219.11,219.81,94005.0,207.7235,208.8391,207.1562,207.818,94005.0
2020-06-04 10:30:00,219.74,220.43,219.49,220.28,52616.0,207.7519,208.4042,207.5155,208.2624,52616.0
2020-06-04 11:00:00,220.34,220.5,219.23,219.51,44011.0,208.3191,208.4704,207.2697,207.5344,44011.0
2020-06-04 11:30:00,219.33,220.52,219.32,220.52,43726.0,207.3642,208.4893,207.3548,208.4893,43726.0
2020-06-04 12:00:00,220.49,221.52,220.41,221.38,46600.0,208.4609,209.4348,208.3853,209.3024,46600.0
2020-06-04 12:30:00,221.22,221.26,220.48,220.91,35380.0,209.1511,209.1889,208.4515,208.858,35380.0
2020-06-04 13:00:00,220.88,221.39,220.45,220.73,36014.0,208.8297,209.3118,208.4231,208.6879,36014.0
2020-06-04 13:30:00,220.73,222.1,220.73,221.89,57155.0,208.6879,209.9831,208.6879,209.7846,57155.0
2020-06-04 14:00:00,221.83,221.88,221.03,221.22,38481.0,209.7278,209.7751,208.9715,209.1511,38481.0
2020-06-04 14:30:00,221.31,221.4,220.78,220.85,41657.0,209.2362,209.3213,208.7351,208.8013,41657.0
2020-06-04 15:00:00,220.82,221.12,220.0,220.77,57966.0,208.7729,209.0566,207.9977,208.7257,57966.0
2020-06-04 15:30:00,220.76,222.14,220.04,221.96,287100.0,208.7162,210.0209,208.0355,209.8507,287100.0
2020-06-05 09:30:00,225.15,226.91,224.95,226.21,136228.0,212.8667,214.5307,212.6776,213.8689,136228.0
2020-06-05 10:00:00,226.19,228.26,226.0,228.14,108595.0,213.85,215.807,213.6703,215.6936,108595.0
2020-06-05 10:30:00,228.06,229.66,228.04,228.27,116648.0,215.618,217.1307,215.599,215.8165,116648.0
2020-06-05 11:00:00,228.33,228.91,227.53,228.87,66230.0,215.8732,216.4216,215.1169,216.3838,66230.0
2020-06-05 11:30:00,228.95,229.51,228.63,229.23,66136.0,216.4594,216.9888,216.1569,216.7241,66136.0
2020-06-05 12:00:00,229.29,230.83,228.68,230.0,125981.0,216.7809,218.2368,216.2041,217.4521,125981.0
2020-06-05 12:30:00,229.95,230.32,229.15,229.79,187602.0,217.4048,217.7547,216.6485,217.2536,187602.0
2020-06-05 13:00:00,229.89,230.41,229.76,230.32,73161.0,217.3481,217.8397,217.2252,217.7547,73161.0
2020-06-05 13:30:00,230.32,230.39,229.0,229.4,73031.0,217.7547,217.8208,216.5067,216.8849,73031.0
2020-06-05 14:00:00,229.38,229.55,227.73,228.41,160581.0,216.8659,217.0267,215.306,215.9489,160581.0
2020-06-05 14:30:00,228.38,228.5,227.0,227.32,122712.0,215.9205,216.034,214.6158,214.9183,122712.0
2020-06-05 15:00:00,227.28,229.41,226.72,229.38,147376.0,214.8805,216.8943,214.3511,216.8659,147376.0
2020-06-05 15:30:00,229.43,231.36,228.44,229.65,647099.0,216.9132,218.7379,215.9772,217.1212,647099.0
2020-06-08 09:30:00,228.33,229.58,226.81,227.76,140947.0,215.8732,217.055,214.4362,215.3343,140947.0
2020-06-08 10:00:00,227.67,228.21,225.69,225.88,206580.0,215.2492,215.7598,213.3773,213.5569,206580.0
2020-06-08 10:30:00,225.83,227.15,225.55,226.86,225027.0,213.5096,214.7576,213.2449,214.4834,225027.0
2020-06-08 11:00:00,226.86,228.3,226.4,227.34,174648.0,214.4834,215.8449,214.0485,214.9372,174648.0
2020-06-08 11:30:00,227.34,228.15,226.19,228.12,156160.0,214.9372,215.703,213.85,215.6747,156160.0
2020-06-08 12:00:00,228.09,229.16,228.0,228.32,172562.0,215.6463,216.6579,215.5612,215.8638,172562.0
2020-06-08 12:30:00,228.31,228.39,226.97,227.22,204641.0,215.8543,215.93,214.5874,214.8238,204641.0
2020-06-08 13:00:00,227.22,228.21,226.69,227.68,201824.0,214.8238,215.7598,214.3227,215.2587,201824.0
2020-06-08 13:30:00,227.7,228.47,227.28,227.8,174193.0,215.2776,216.0056,214.8805,215.3721,174193.0
2020-06-08 14:00:00,227.8,228.58,227.67,228.55,224372.0,215.3721,216.1096,215.2492,216.0812,224372.0
2020-06-08 14:30:00,228.5,228.74,227.51,228.62,176983.0,216.034,216.2609,215.098,216.1474,176983.0
2020-06-08 15:00:00,228.61,229.98,228.51,229.7,204772.0,216.1379,217.4332,216.0434,217.1685,204772.0
2020-06-08 15:30:00,229.7,230.6,229.58,230.11,318268.0,217.1685,218.0194,217.055,217.5561,318268.0
2020-06-09 09:30:00,226.92,227.85,226.04,227.36,172854.0,214.5401,215.4194,213.7082,214.9561,172854.0
2020-06-09 10:00:00,227.37,227.56,225.89,226.92,115263.0,214.9656,215.1452,213.5663,214.5401,115263.0
2020-06-09 10:30:00,226.96,227.31,225.99,226.8,137206.0,214.578,214.9089,213.6609,214.4267,137206.0
2020-06-09 11:00:00,226.78,228.6,226.76,227.88,151633.0,214.4078,216.1285,214.3889,215.4478,151633.0
2020-06-09 11:30:00,227.88,228.11,226.77,227.49,156051.0,215.4478,215.6652,214.3983,215.0791,156051.0
2020-06-09 12:00:00,227.47,228.43,226.85,227.23,119546.0,215.0601,215.9678,214.474,214.8332,119546.0
2020-06-09 12:30:00,227.25,227.4,226.41,227.19,158497.0,214.8521,214.994,214.058,214.7954,158497.0
2020-06-09 13:00:00,227.15,227.72,226.61,227.46,153744.0,214.7576,215.2965,214.2471,215.0507,153744.0
2020-06-09 13:30:00,227.46,228.53,227.36,227.74,200420.0,215.0507,216.0623,214.9561,215.3154,200420.0
2020-06-09 14:00:00,227.69,227.69,226.59,226.97,221830.0,215.2681,215.2681,214.2282,214.5874,221830.0
2020-06-09 14:30:00,227.0,228.23,226.94,227.71,166671.0,214.6158,215.7787,214.5591,215.287,166671.0
2020-06-09 15:00:00,227.73,228.7,227.3,228.69,259722.0,215.306,216.223,214.8994,216.2136,259722.0
2020-06-09 15:30:00,228.69,229.21,226.26,226.76,486064.0,216.2136,216.7052,213.9162,214.3889,486064.0
2020-06-10 09:30:00,227.84,228.45,226.52,226.85,95606.0,215.41,215.9867,214.162,214.474,95606.0
2020-06-10 10:00:00,226.81,227.54,225.76,226.16,204990.0,214.4362,215.1263,213.4434,213.8216,204990.0
2020-06-10 10:30:00,226.22,226.59,224.72,225.32,134035.0,213.8783,214.2282,212.4602,213.0274,134035.0
2020-06-10 11:00:00,225.28,225.48,224.71,224.76,195986.0,212.9896,213.1787,212.4507,212.498,195986.0
2020-06-10 11:30:00,224.76,224.97,223.69,224.13,156061.0,212.498,212.6965,211.4864,211.9024,156061.0
2020-06-10 12:00:00,224.15,225.96,223.89,225.85,242978.0,211.9213,213.6325,211.6755,213.5285,242978.0
2020-06-10 12:30:00,225.85,226.77,225.3,225.69,173012.0,213.5285,214.3983,213.0085,213.3773,173012.0
2020-06-10 13:00:00,225.69,226.75,225.5,226.63,212796.0,213.3773,214.3794,213.1976,214.266,212796.0
2020-06-10 13:30:00,226.67,227.14,225.99,226.14,167540.0,214.3038,214.7481,213.6609,213.8027,167540.0
2020-06-10 14:00:00,226.12,227.27,226.05,227.23,167134.0,213.7838,214.8711,213.7176,214.8332,167134.0
2020-06-10 14:30:00,227.24,227.46,224.6,225.33,154143.0,214.8427,215.0507,212.3467,213.0369,154143.0
2020-06-10 15:00:00,225.34,226.98,224.9,226.93,279210.0,213.0463,214.5969,212.6304,214.5496,279210.0
2020-06-10 15:30:00,227.05,227.27,225.26,225.91,383643.0,214.6631,214.8711,212.9707,213.5853,383643.0
2020-06-11 09:30:00,219.88,220.65,217.91,218.95,153697.0,207.8842,208.6122,206.0217,207.005,153697.0
2020-06-11 10:00:00,218.81,218.85,215.89,216.18,72614.0,206.8726,206.9104,204.1119,204.3861,72614.0
2020-06-11 10:30:00,216.2,216.33,213.42,213.59,89803.0,204.405,204.5279,201.7767,201.9374,89803.0
2020-06-11 11:00:00,213.5,214.0,212.41,212.66,77924.0,201.8523,202.325,200.8218,201.0581,77924.0
2020-06-11 11:30:00,212.55,212.94,211.49,212.17,78928.0,200.9541,201.3228,199.9519,200.5949,78928.0
2020-06-11 12:00:00,212.14,212.14,209.55,209.93,76013.0,200.5665,200.5665,198.1178,198.4771,76013.0
2020-06-11 12:30:00,209.88,210.92,208.53,209.25,78356.0,198.4298,199.413,197.1534,197.8342,78356.0
2020-06-11 13:00:00,209.22,210.32,208.73,208.74,49057.0,197.8058,198.8458,197.3425,197.352,49057.0
2020-06-11 13:30:00,208.67,208.88,207.07,208.03,108697.0,197.2858,197.4843,195.7731,196.6807,108697.0
2020-06-11 14:00:00,207.94,207.96,205.81,206.64,91671.0,196.5956,196.6145,194.5818,195.3665,91671.0
2020-06-11 14:30:00,206.65,206.65,204.37,204.72,127782.0,195.376,195.376,193.2204,193.5513,127782.0
2020-06-11 15:00:00,204.7,205.06,202.74,203.05,189645.0,193.5324,193.8727,191.6793,191.9724,189645.0
2020-06-11 15:30:00,203.0,203.23,201.86,202.34,389072.0,191.9251,192.1426,190.8473,191.3011,389072.0
2020-06-12 09:30:00,208.74,210.4,205.77,205.94,173819.0,197.352,198.9214,194.544,194.7047,173819.0
2020-06-12 10:00:00,206.01,207.5,204.83,206.52,73688.0,194.7709,196.1796,193.6553,195.2531,73688.0
2020-06-12 10:30:00,206.68,206.97,204.71,204.82,55078.0,195.4044,195.6785,193.5418,193.6458,55078.0
2020-06-12 11:00:00,204.75,205.48,202.66,204.58,58394.0,193.5797,194.2698,191.6037,193.4189,58394.0
2020-06-12 11:30:00,204.48,206.65,203.72,206.53,44395.0,193.3244,195.376,192.6058,195.2625,44395.0
2020-06-12 12:00:00,206.36,206.63,205.21,205.42,43596.0,195.1018,195.3571,194.0146,194.2131,43596.0
2020-06-12 12:30:00,205.54,205.54,204.18,204.34,41784.0,194.3266,194.3266,193.0408,193.192,41784.0
2020-06-12 13:00:00,204.36,204.36,202.17,202.36,48680.0,193.2109,193.2109,191.1404,191.32,48680.0
2020-06-12 13:30:00,202.42,202.52,199.45,199.45,78661.0,191.3768,191.4713,188.5688,188.5688,78661.0
2020-06-12 14:00:00,199.32,201.25,199.19,200.92,80768.0,188.4459,190.2706,188.323,189.9586,80768.0
2020-06-12 14:30:00,200.91,202.74,200.83,202.59,64986.0,189.9492,191.6793,189.8735,191.5375,64986.0
2020-06-12 15:00:00,202.65,203.86,201.89,202.27,97288.0,191.5942,192.7382,190.8757,191.235,97288.0
2020-06-12 15:30:00,202.39,204.58,201.85,203.9,248114.0,191.3484,193.4189,190.8379,192.776,248114.0
2020-06-15 09:30:00,198.73,200.16,197.29,199.84,132483.0,188.3299,189.685,186.9652,189.3818,132483.0
2020-06-15 10:00:00,200.08,200.54,198.84,199.01,51780.0,189.6092,190.0451,188.4341,188.5952,51780.0
2020-06-15 10:30:00,199.05,199.48,197.93,198.14,49182.0,188.6331,189.0406,187.5717,187.7707,49182.0
2020-06-15 11:00:00,198.08,198.73,197.29,197.53,94451.0,187.7139,188.3299,186.9652,187.1927,94451.0
2020-06-15 11:30:00,197.56,198.06,196.69,197.09,52163.0,187.2211,187.6949,186.3966,186.7757,52163.0
2020-06-15 12:00:00,196.99,197.96,196.96,197.34,72408.0,186.6809,187.6002,186.6525,187.0126,72408.0
2020-06-15 12:30:00,197.22,198.33,196.97,198.33,43174.0,186.8989,187.9508,186.662,187.9508,43174.0
2020-06-15 13:00:00,198.26,198.82,197.97,198.11,63570.0,187.8845,188.4152,187.6096,187.7423,63570.0
2020-06-15 13:30:00,198.09,198.57,197.95,198.34,40780.0,187.7234,188.1782,187.5907,187.9603,40780.0
2020-06-15 14:00:00,198.43,200.79,198.43,200.58,113083.0,188.0456,190.2821,188.0456,190.083,113083.0
2020-06-15 14:30:00,200.61,200.8,199.61,200.02,74201.0,190.1115,190.2915,189.1638,189.5524,74201.0
2020-06-15 15:00:00,200.0,200.69,199.06,199.06,88889.0,189.5334,190.1873,188.6426,188.6426,88889.0
2020-06-15 15:30:00,199.08,200.07,197.79,200.06,242271.0,188.6615,189.5997,187.4391,189.5903,242271.0
2020-06-16 09:30:00,208.06,208.47,205.5,206.45,110976.0,197.1716,197.5601,194.7456,195.6459,110976.0
2020-06-16 10:00:00,206.56,207.95,205.48,207.95,85817.0,195.7501,197.0674,194.7266,197.0674,85817.0
2020-06-16 10:30:00,207.94,208.02,204.0,204.22,96654.0,197.0579,197.1337,193.3241,193.5326,96654.0
2020-06-16 11:00:00,204.28,207.43,203.18,207.28,78181.0,193.5894,196.5746,192.547,196.4324,78181.0
2020-06-16 11:30:00,207.4,207.4,205.79,205.84,80270.0,196.5461,196.5461,195.0204,195.0678,80270.0
2020-06-16 12:00:00,205.78,206.02,204.97,205.88,64125.0,195.0109,195.2384,194.2433,195.1057,64125.0
2020-06-16 12:30:00,205.87,207.02,205.87,206.51,48008.0,195.0962,196.186,195.0962,195.7027,48008.0
2020-06-16 13:00:00,206.56,207.52,206.48,207.31,46426.0,195.7501,196.6599,195.6743,196.4608,46426.0
2020-06-16 13:30:00,207.31,207.42,206.26,206.8,65018.0,196.4608,196.5651,195.4658,195.9775,65018.0
2020-06-16 14:00:00,206.86,208.39,206.86,207.87,83630.0,196.0344,197.4843,196.0344,196.9915,83630.0
2020-06-16 14:30:00,207.99,208.36,207.01,207.5,71081.0,197.1053,197.4559,196.1765,196.6409,71081.0
2020-06-16 15:00:00,207.55,207.57,205.82,206.72,101406.0,196.6883,196.7072,195.0488,195.9017,101406.0
2020-06-16 15:30:00,206.62,207.28,205.21,206.38,273092.0,195.807,196.4324,194.4707,195.5795,273092.0
2020-06-17 09:30:00,207.76,207.76,205.52,205.64,96451.0,196.8873,196.8873,194.7645,194.8782,96451.0
2020-06-17 10:00:00,205.77,206.05,204.69,205.01,78334.0,195.0014,195.2668,193.978,194.2812,78334.0
2020-06-17 10:30:00,204.87,205.13,204.01,204.01,120427.0,194.1485,194.3949,193.3335,193.3335,120427.0
2020-06-17 11:00:00,204.05,204.24,203.64,203.91,57214.0,193.3715,193.5515,192.9829,193.2388,57214.0
2020-06-17 11:30:00,203.87,204.42,203.69,204.32,66042.0,193.2009,193.7221,193.0303,193.6273,66042.0
2020-06-17 12:00:00,204.28,204.55,203.87,203.87,80664.0,193.5894,193.8453,193.2009,193.2009,80664.0
2020-06-17 12:30:00,203.92,205.12,203.92,205.12,69759.0,193.2483,194.3855,193.2483,194.3855,69759.0
2020-06-17 13:00:00,205.12,205.95,205.07,205.86,29844.0,194.3855,195.172,194.3381,195.0867,29844.0
2020-06-17 13:30:00,205.85,206.45,205.83,206.1,30221.0,195.0773,195.6459,195.0583,195.3142,30221.0
2020-06-17 14:00:00,206.05,206.4,205.85,206.11,44412.0,195.2668,195.5985,195.0773,195.3236,44412.0
2020-06-17 14:30:00,206.2,206.53,205.77,205.8,35297.0,195.4089,195.7217,195.0014,195.0299,35297.0
2020-06-17 15:00:00,205.71,205.85,204.23,204.54,69046.0,194.9446,195.0773,193.542,193.8358,69046.0
2020-06-17 15:30:00,204.53,205.32,204.04,205.02,117783.0,193.8263,194.575,193.362,194.2907,117783.0
2020-06-18 09:30:00,204.34,204.92,203.64,204.2,117329.0,193.6463,194.1959,192.9829,193.5136,117329.0
2020-06-18 10:00:00,204.09,204.58,203.24,203.48,125474.0,193.4094,193.8737,192.6038,192.8313,125474.0
2020-06-18 10:30:00,203.44,205.36,203.11,205.34,93283.0,192.7934,194.6129,192.4806,194.5939,93283.0
2020-06-18 11:00:00,205.39,205.46,204.6,205.23,43065.0,194.6413,194.7077,193.8927,194.4897,43065.0
2020-06-18 11:30:00,205.24,205.71,204.46,204.55,108940.0,194.4992,194.9446,193.76,193.8453,108940.0
2020-06-18 12:00:00,204.61,205.15,204.21,205.03,34735.0,193.9021,194.4139,193.5231,194.3002,34735.0
2020-06-18 12:30:00,205.0,205.08,204.55,204.76,26840.0,194.2717,194.3475,193.8453,194.0443,26840.0
2020-06-18 13:00:00,204.78,205.14,204.68,204.96,21385.0,194.0632,194.4044,193.9685,194.2338,21385.0
2020-06-18 13:30:00,205.01,205.97,204.93,205.82,28806.0,194.2812,195.191,194.2054,195.0488,28806.0
2020-06-18 14:00:00,205.84,205.89,204.74,205.22,34401.0,195.0678,195.1152,194.0253,194.4802,34401.0
2020-06-18 14:30:00,205.23,205.41,204.47,204.47,33786.0,194.4897,194.6603,193.7695,193.7695,33786.0
2020-06-18 15:00:00,204.51,204.51,203.66,204.26,44376.0,193.8074,193.8074,193.0019,193.5705,44376.0
2020-06-18 15:30:00,204.27,205.29,204.16,205.24,153865.0,193.5799,194.5466,193.4757,194.4992,153865.0
2020-06-19 09:30:00,209.44,209.94,206.98,206.98,244836.0,198.4794,198.9532,196.1481,196.1481,244836.0
2020-06-19 10:00:00,207.3,207.57,206.09,206.48,130010.0,196.4514,196.7072,195.3047,195.6743,130010.0
2020-06-19 10:30:00,206.39,206.55,205.01,205.38,121724.0,195.589,195.7406,194.2812,194.6318,121724.0
2020-06-19 11:00:00,205.37,205.66,204.38,204.87,64421.0,194.6224,194.8972,193.6842,194.1485,64421.0
2020-06-19 11:30:00,204.87,204.92,203.75,203.75,41809.0,194.1485,194.1959,193.0872,193.0872,41809.0
2020-06-19 12:00:00,203.75,203.85,201.28,201.8,62159.0,193.0872,193.1819,190.7464,191.2392,62159.0
2020-06-19 12:30:00,201.87,202.09,201.02,201.63,88879.0,191.3055,191.514,190.5,191.0781,88879.0
2020-06-19 13:00:00,201.58,201.81,200.38,200.52,72520.0,191.0307,191.2487,189.8935,190.0262,72520.0
2020-06-19 13:30:00,200.36,200.7,199.41,199.44,66888.0,189.8746,190.1968,188.9743,189.0027,66888.0
2020-06-19 14:00:00,199.49,200.98,199.49,200.45,87391.0,189.0501,190.4621,189.0501,189.9599,87391.0
2020-06-19 14:30:00,200.47,202.12,200.12,201.95,65854.0,189.9788,191.5425,189.6471,191.3814,65854.0
2020-06-19 15:00:00,201.95,202.0,200.98,201.03,60419.0,191.3814,191.4287,190.4621,190.5095,60419.0
2020-06-19 15:30:00,201.03,201.45,199.62,199.82,299549.0,190.5095,190.9075,189.1733,189.3628,299549.0
2020-06-22 09:30:00,199.08,199.53,196.51,199.53,105104.0,188.6615,189.088,186.226,189.088,105104.0
2020-06-22 10:00:00,199.27,200.17,198.37,199.82,97283.0,188.8416,189.6945,187.9887,189.3628,97283.0
2020-06-22 10:30:00,199.86,200.17,199.36,199.89,72280.0,189.4007,189.6945,188.9269,189.4292,72280.0
2020-06-22 11:00:00,199.86,200.46,199.76,200.07,38243.0,189.4007,189.9693,189.306,189.5997,38243.0
2020-06-22 11:30:00,200.12,201.05,199.74,200.63,33488.0,189.6471,190.5285,189.287,190.1304,33488.0
2020-06-22 12:00:00,200.69,201.82,200.66,201.26,54241.0,190.1873,191.2582,190.1589,190.7275,54241.0
2020-06-22 12:30:00,201.27,201.43,200.64,201.34,37693.0,190.7369,190.8886,190.1399,190.8033,37693.0
2020-06-22 13:00:00,201.37,201.88,201.35,201.63,37903.0,190.8317,191.315,190.8128,191.0781,37903.0
2020-06-22 13:30:00,201.66,202.47,201.51,202.15,31073.0,191.1065,191.8741,190.9644,191.5709,31073.0
2020-06-22 14:00:00,202.1,202.29,201.49,201.96,39470.0,191.5235,191.7036,190.9454,191.3908,39470.0
2020-06-22 14:30:00,201.98,202.16,201.58,201.92,26647.0,191.4098,191.5804,191.0307,191.3529,26647.0
2020-06-22 15:00:00,201.97,201.97,200.45,200.63,46092.0,191.4003,191.4003,189.9599,190.1304,46092.0
2020-06-22 15:30:00,200.72,201.79,200.66,201.77,137257.0,190.2157,191.2297,190.1589,191.2108,137257.0
2020-06-23 09:30:00,203.06,204.56,202.07,202.67,68164.0,192.4333,193.8548,191.4951,192.0637,68164.0
2020-06-23 10:00:00,202.74,202.93,202.25,202.65,51628.0,192.13,192.3101,191.6657,192.0447,51628.0
2020-06-23 10:30:00,202.7,203.0,201.09,201.34,35796.0,192.0921,192.3764,190.5664,190.8033,35796.0
2020-06-23 11:00:00,201.35,201.82,200.97,201.37,36806.0,190.8128,191.2582,190.4526,190.8317,36806.0
2020-06-23 11:30:00,201.39,201.42,200.38,201.06,44321.0,190.8507,190.8791,189.8935,190.5379,44321.0
2020-06-23 12:00:00,201.13,201.51,200.91,201.16,31780.0,190.6043,190.9644,190.3958,190.6327,31780.0
2020-06-23 12:30:00,201.11,201.5,200.52,200.56,27004.0,190.5853,190.9549,190.0262,190.0641,27004.0
2020-06-23 13:00:00,200.51,201.49,200.51,201.49,42471.0,190.0167,190.9454,190.0167,190.9454,42471.0
2020-06-23 13:30:00,201.43,201.78,201.22,201.45,47088.0,190.8886,191.2202,190.6896,190.9075,47088.0
2020-06-23 14:00:00,201.33,201.36,200.21,200.61,31852.0,190.7938,190.8222,189.7324,190.1115,31852.0
2020-06-23 14:30:00,200.62,200.81,200.19,200.81,31925.0,190.121,190.301,189.7135,190.301,31925.0
2020-06-23 15:00:00,200.74,200.83,200.37,200.57,45486.0,190.2347,190.32,189.884,190.0736,45486.0
2020-06-23 15:30:00,200.59,200.84,199.72,199.74,87143.0,190.0925,190.3294,189.2681,189.287,87143.0
2020-06-24 09:30:00,198.51,198.55,196.73,197.59,53360.0,188.1214,188.1593,186.4345,187.2495,53360.0
2020-06-24 10:00:00,197.51,198.81,197.3,198.5,27637.0,187.1737,188.4057,186.9747,188.1119,27637.0
2020-06-24 10:30:00,198.54,198.56,196.68,197.88,54936.0,188.1498,188.1688,186.3871,187.5243,54936.0
2020-06-24 11:00:00,197.81,198.57,197.38,197.88,73249.0,187.458,188.1782,187.0505,187.5243,73249.0
2020-06-24 11:30:00,197.72,197.92,197.15,197.92,123622.0,187.3727,187.5623,186.8325,187.5623,123622.0
2020-06-24 12:00:00,197.88,198.52,197.39,198.05,43215.0,187.5243,188.1309,187.06,187.6854,43215.0
2020-06-24 12:30:00,197.99,198.86,197.85,198.62,43397.0,187.6286,188.4531,187.4959,188.2256,43397.0
2020-06-24 13:00:00,198.61,198.71,197.68,197.73,47596.0,188.2161,188.3109,187.3348,187.3822,47596.0
2020-06-24 13:30:00,197.7,197.7,197.12,197.46,45186.0,187.3538,187.3538,186.8041,187.1263,45186.0
2020-06-24 14:00:00,197.48,197.62,196.9,197.47,42841.0,187.1453,187.278,186.5956,187.1358,42841.0
2020-06-24 14:30:00,197.4,197.88,196.88,196.88,40924.0,187.0695,187.5243,186.5767,186.5767,40924.0
2020-06-24 15:00:00,197.0,198.53,196.93,197.52,37547.0,186.6904,188.1403,186.6241,187.1832,37547.0
2020-06-24 15:30:00,197.71,198.2,196.53,196.73,145335.0,187.3632,187.8276,186.245,186.4345,145335.0
2020-06-25 09:30:00,195.49,196.25,193.21,193.59,115650.0,185.2594,185.9796,183.0987,183.4589,115650.0
2020-06-25 10:00:00,193.54,194.63,193.5,194.58,35844.0,183.4115,184.4444,183.3736,184.397,35844.0
2020-06-25 10:30:00,194.56,194.8,193.32,193.68,44029.0,184.3781,184.6055,183.203,183.5441,44029.0
2020-06-25 11:00:00,193.55,194.06,192.7,193.32,29044.0,183.4209,183.9043,182.6154,183.203,29044.0
2020-06-25 11:30:00,193.34,193.36,192.3,193.21,32333.0,183.2219,183.2409,182.2364,183.0987,32333.0
2020-06-25 12:00:00,193.3,194.76,193.26,194.5,42179.0,183.184,184.5676,183.1461,184.3212,42179.0
2020-06-25 12:30:00,194.54,194.93,194.24,194.32,19820.0,184.3591,184.7287,184.0748,184.1507,19820.0
2020-06-25 13:00:00,194.25,194.59,194.06,194.2,17000.0,184.0843,184.4065,183.9043,184.0369,17000.0
2020-06-25 13:30:00,194.1,194.51,193.86,194.06,20767.0,183.9422,184.3307,183.7147,183.9043,20767.0
2020-06-25 14:00:00,194.08,194.72,193.88,194.22,26783.0,183.9232,184.5297,183.7337,184.0559,26783.0
2020-06-25 14:30:00,194.07,194.68,193.8,194.5,28413.0,183.9137,184.4918,183.6579,184.3212,28413.0
2020-06-25 15:00:00,194.45,196.36,194.31,196.2,47872.0,184.2738,186.0839,184.1412,185.9323,47872.0
2020-06-25 15:30:00,196.1,196.71,195.34,196.06,212982.0,185.8375,186.4156,185.1173,185.7996,212982.0
2020-06-26 09:30:00,197.15,199.93,195.54,195.67,88244.0,186.8325,189.4671,185.3068,185.43,88244.0
2020-06-26 10:00:00,195.55,196.08,193.75,194.05,43162.0,185.3163,185.8185,183.6105,183.8948,43162.0
2020-06-26 10:30:00,194.09,194.24,192.42,192.67,35019.0,183.9327,184.0748,182.3501,182.587,35019.0
2020-06-26 11:00:00,192.8,193.97,192.53,192.85,37335.0,182.7102,183.819,182.4543,182.7576,37335.0
2020-06-26 11:30:00,192.76,193.27,192.32,193.22,31743.0,182.6723,183.1556,182.2553,183.1082,31743.0
2020-06-26 12:00:00,193.13,193.34,192.11,192.99,46306.0,183.0229,183.2219,182.0563,182.8903,46306.0
2020-06-26 12:30:00,192.9,193.11,192.32,193.1,33124.0,182.805,183.004,182.2553,182.9945,33124.0
2020-06-26 13:00:00,193.03,193.59,192.87,193.03,30574.0,182.9282,183.4589,182.7765,182.9282,30574.0
2020-06-26 13:30:00,193.08,193.69,192.9,193.64,39019.0,182.9755,183.5536,182.805,183.5062,39019.0
2020-06-26 14:00:00,193.57,193.66,192.89,193.1,49659.0,183.4399,183.5252,182.7955,182.9945,49659.0
2020-06-26 14:30:00,193.1,193.17,192.18,192.67,34470.0,182.9945,183.0608,182.1226,182.587,34470.0
2020-06-26 15:00:00,192.74,193.13,192.06,192.46,55613.0,182.6533,183.0229,182.0089,182.388,55613.0
2020-06-26 15:30:00,192.43,192.57,190.98,191.75,347826.0,182.3596,182.4922,180.9854,181.7151,347826.0
2020-06-29 09:30:00,194.39,195.0,192.59,193.76,90033.0,184.217,184.7951,182.5112,183.62,90033.0
2020-06-29 10:00:00,193.95,195.02,193.95,194.79,49530.0,183.8,184.814,183.8,184.5961,49530.0
2020-06-29 10:30:00,194.78,196.09,194.72,195.81,45507.0,184.5866,185.828,184.5297,185.5627,45507.0
2020-06-29 11:00:00,195.76,195.95,195.1,195.74,52099.0,185.5153,185.6953,184.8898,185.4963,52099.0
2020-06-29 11:30:00,195.78,195.97,194.75,195.26,47629.0,185.5342,185.7143,184.5581,185.0415,47629.0
2020-06-29 12:00:00,195.29,196.21,195.25,195.86,30378.0,185.0699,185.9417,185.032,185.6101,30378.0
2020-06-29 12:30:00,195.94,196.05,195.58,195.84,20588.0,185.6859,185.7901,185.3447,185.5911,20588.0
2020-06-29 13:00:00,195.89,196.35,195.59,196.27,31877.0,185.6385,186.0744,185.3542,185.9986,31877.0
2020-06-29 13:30:00,196.27,196.43,196.0,196.11,42348.0,185.9986,186.1502,185.7427,185.847,42348.0
2020-06-29 14:00:00,196.11,196.11,195.14,195.14,30272.0,185.847,185.847,184.9277,184.9277,30272.0
2020-06-29 14:30:00,195.16,195.21,194.48,194.68,41145.0,184.9467,184.9941,184.3023,184.4918,41145.0
2020-06-29 15:00:00,194.7,194.75,194.18,194.63,36985.0,184.5108,184.5581,184.018,184.4444,36985.0
2020-06-29 15:30:00,194.7,195.61,194.12,195.46,102512.0,184.5108,185.3731,183.9611,185.231,102512.0
2020-06-30 09:30:00,196.34,196.74,194.7,195.1,86689.0,186.0649,186.444,184.5108,184.8898,86689.0
2020-06-30 10:00:00,195.22,195.76,195.03,195.57,23557.0,185.0036,185.5153,184.8235,185.3352,23557.0
2020-06-30 10:30:00,195.75,196.75,195.72,196.4,20852.0,185.5058,186.4535,185.4774,186.1218,20852.0
2020-06-30 11:00:00,196.39,197.19,196.33,196.98,17055.0,186.1123,186.8705,186.0555,186.6714,17055.0
2020-06-30 11:30:00,196.87,197.08,196.24,196.47,28289.0,186.5672,186.7662,185.9702,186.1881,28289.0
2020-06-30 12:00:00,196.47,197.43,196.25,197.36,28358.0,186.1881,187.0979,185.9796,187.0316,28358.0
2020-06-30 12:30:00,197.35,197.5,196.47,196.76,23907.0,187.0221,187.1642,186.1881,186.463,23907.0
2020-06-30 13:00:00,196.78,196.98,196.36,196.89,20973.0,186.4819,186.6714,186.0839,186.5862,20973.0
2020-06-30 13:30:00,196.82,196.89,196.23,196.82,21106.0,186.5198,186.5862,185.9607,186.5198,21106.0
2020-06-30 14:00:00,196.86,197.49,196.54,197.4,37033.0,186.5577,187.1548,186.2545,187.0695,37033.0
2020-06-30 14:30:00,197.39,197.74,197.25,197.69,29894.0,187.06,187.3917,186.9273,187.3443,29894.0
2020-06-30 15:00:00,197.81,198.16,197.35,197.98,49868.0,187.458,187.7897,187.0221,187.6191,49868.0
2020-06-30 15:30:00,197.91,199.78,197.88,198.78,253094.0,187.5528,189.3249,187.5243,188.3772,253094.0
2020-07-01 09:30:00,199.22,200.09,198.32,198.84,75956.0,188.7942,189.6187,187.9413,188.4341,75956.0
2020-07-01 10:00:00,199.24,199.96,198.78,199.59,33784.0,188.8132,189.4955,188.3772,189.1449,33784.0
2020-07-01 10:30:00,199.6,199.89,198.29,198.66,42069.0,189.1543,189.4292,187.9129,188.2635,42069.0
2020-07-01 11:00:00,198.72,198.82,197.71,197.71,32464.0,188.3204,188.4152,187.3632,187.3632,32464.0
2020-07-01 11:30:00,197.78,198.92,197.78,198.69,26387.0,187.4296,188.5099,187.4296,188.292,26387.0
2020-07-01 12:00:00,198.72,199.39,198.5,199.37,47569.0,188.3204,188.9553,188.1119,188.9364,47569.0
2020-07-01 12:30:00,199.45,199.77,199.12,199.37,29441.0,189.0122,189.3154,188.6995,188.9364,29441.0
2020-07-01 13:00:00,199.39,199.45,198.92,199.4,27545.0,188.9553,189.0122,188.5099,188.9648,27545.0
2020-07-01 13:30:00,199.39,199.44,198.4,198.69,35981.0,188.9553,189.0027,188.0171,188.292,35981.0
2020-07-01 14:00:00,198.71,199.18,198.62,198.87,28014.0,188.3109,188.7563,188.2256,188.4625,28014.0
2020-07-01 14:30:00,198.88,199.28,198.48,199.06,45974.0,188.472,188.8511,188.0929,188.6426,45974.0
2020-07-01 15:00:00,199.07,199.51,198.88,199.34,40249.0,188.6521,189.069,188.472,188.9079,40249.0
2020-07-01 15:30:00,199.33,201.27,199.23,200.24,241765.0,188.8985,190.7369,188.8037,189.7608,241765.0
2020-07-02 09:30:00,202.96,203.75,202.65,203.34,48079.0,192.3385,193.0872,192.0447,192.6986,48079.0
2020-07-02 10:00:00,203.45,204.15,202.23,202.44,53483.0,192.8029,193.4662,191.6467,191.8457,53483.0
2020-07-02 10:30:00,202.5,202.95,201.61,201.71,42974.0,191.9026,192.329,191.0591,191.1539,42974.0
2020-07-02 11:00:00,201.75,201.91,201.0,201.59,20676.0,191.1918,191.3434,190.4811,191.0402,20676.0
2020-07-02 11:30:00,201.86,202.37,201.79,202.33,22477.0,191.2961,191.7794,191.2297,191.7415,22477.0
2020-07-02 12:00:00,202.59,202.62,201.05,201.53,42002.0,191.9879,192.0163,190.5285,190.9833,42002.0
2020-07-02 12:30:00,201.48,201.53,201.0,201.45,32984.0,190.9359,190.9833,190.4811,190.9075,32984.0
2020-07-02 13:00:00,201.46,201.54,201.21,201.34,30614.0,190.917,190.9928,190.6801,190.8033,30614.0
2020-07-02 13:30:00,201.37,201.62,201.2,201.27,34992.0,190.8317,191.0686,190.6706,190.7369,34992.0
2020-07-02 14:00:00,201.29,201.4,200.49,201.03,34888.0,190.7559,190.8601,189.9978,190.5095,34888.0
2020-07-02 14:30:00,201.08,202.09,201.07,202.02,62973.0,190.5569,191.514,190.5474,191.4477,62973.0
2020-07-02 15:00:00,202.04,202.17,201.76,201.81,86661.0,191.4666,191.5898,191.2013,191.2487,86661.0
2020-07-02 15:30:00,201.79,202.21,200.15,200.9,294888.0,191.2297,191.6277,189.6756,190.3863,294888.0
2020-07-06 09:30:00,203.33,204.52,201.12,201.49,130924.0,192.6891,193.8169,190.5948,190.9454,130924.0
2020-07-06 10:00:00,201.66,201.97,199.19,199.85,51682.0,191.1065,191.4003,188.7658,189.3913,51682.0
2020-07-06 10:30:00,199.72,200.55,199.72,199.9,34040.0,189.2681,190.0546,189.2681,189.4386,34040.0
2020-07-06 11:00:00,199.85,200.33,199.81,199.98,46072.0,189.3913,189.8461,189.3533,189.5144,46072.0
2020-07-06 11:30:00,199.96,200.1,199.27,199.27,109673.0,189.4955,189.6282,188.8416,188.8416,109673.0
2020-07-06 12:00:00,199.23,199.65,199.13,199.59,32488.0,188.8037,189.2017,188.7089,189.1449,32488.0
2020-07-06 12:30:00,199.63,199.64,198.93,198.98,45637.0,189.1828,189.1922,188.5194,188.5668,45637.0
2020-07-06 13:00:00,198.97,199.09,198.54,199.04,41296.0,188.5573,188.671,188.1498,188.6236,41296.0
2020-07-06 13:30:00,199.09,199.13,198.68,198.77,53451.0,188.671,188.7089,188.2825,188.3678,53451.0
2020-07-06 14:00:00,198.84,198.84,198.42,198.69,106074.0,188.4341,188.4341,188.0361,188.292,106074.0
2020-07-06 14:30:00,198.66,198.8,198.19,198.22,61454.0,188.2635,188.3962,187.8181,187.8466,61454.0
2020-07-06 15:00:00,198.13,199.18,197.86,199.14,128886.0,187.7613,188.7563,187.5054,188.7184,128886.0
2020-07-06 15:30:00,199.09,201.84,198.81,201.72,247524.0,188.671,191.2771,188.4057,191.1634,247524.0
2020-07-07 09:30:00,200.29,202.91,200.0,201.08,65510.0,189.8082,192.2911,189.5334,190.5569,65510.0
2020-07-07 10:00:00,201.08,202.53,200.95,202.45,42861.0,190.5569,191.931,190.4337,191.8552,42861.0
2020-07-07 10:30:00,202.52,203.71,202.28,203.55,52425.0,191.9215,193.0492,191.6941,192.8976,52425.0
2020-07-07 11:00:00,203.57,203.79,203.09,203.51,28439.0,192.9166,193.1251,192.4617,192.8597,28439.0
2020-07-07 11:30:00,203.57,203.66,202.87,203.3,26253.0,192.9166,193.0019,192.2532,192.6607,26253.0
2020-07-07 12:00:00,203.22,203.41,202.46,202.72,29008.0,192.5849,192.7649,191.8647,192.1111,29008.0
2020-07-07 12:30:00,202.61,202.66,201.91,202.19,29971.0,192.0068,192.0542,191.3434,191.6088,29971.0
2020-07-07 13:00:00,202.09,202.49,201.83,202.24,24417.0,191.514,191.8931,191.2676,191.6562,24417.0
2020-07-07 13:30:00,202.17,202.46,201.96,202.31,29482.0,191.5898,191.8647,191.3908,191.7225,29482.0
2020-07-07 14:00:00,202.34,202.36,201.38,201.74,50339.0,191.7509,191.7699,190.8412,191.1823,50339.0
2020-07-07 14:30:00,201.72,202.05,201.38,201.89,33322.0,191.1634,191.4761,190.8412,191.3245,33322.0
2020-07-07 15:00:00,201.88,202.22,201.4,202.1,70072.0,191.315,191.6372,190.8601,191.5235,70072.0
2020-07-07 15:30:00,202.14,203.11,201.76,202.94,256843.0,191.5614,192.4806,191.2013,192.3195,256843.0
2020-07-08 09:30:00,202.14,203.21,200.07,200.07,72978.0,191.5614,192.5754,189.5997,189.5997,72978.0
2020-07-08 10:00:00,200.12,200.3,198.8,198.8,53017.0,189.6471,189.8177,188.3962,188.3962,53017.0
2020-07-08 10:30:00,198.79,199.17,198.02,198.13,55987.0,188.3867,188.7468,187.657,187.7613,55987.0
2020-07-08 11:00:00,198.01,198.02,195.59,195.97,56020.0,187.6475,187.657,185.3542,185.7143,56020.0
2020-07-08 11:30:00,195.96,196.03,194.65,194.67,59963.0,185.7048,185.7712,184.4634,184.4823,59963.0
2020-07-08 12:00:00,194.7,196.1,194.56,195.99,63934.0,184.5108,185.8375,184.3781,185.7333,63934.0
2020-07-08 12:30:00,196.0,196.03,194.6,195.52,59216.0,185.7427,185.7712,184.416,185.2879,59216.0
2020-07-08 13:00:00,195.49,195.66,194.34,194.61,58715.0,185.2594,185.4205,184.1696,184.4255,58715.0
2020-07-08 13:30:00,194.64,194.81,194.0,194.43,50224.0,184.4539,184.615,183.8474,184.2549,50224.0
2020-07-08 14:00:00,194.37,194.86,194.23,194.77,45345.0,184.198,184.6624,184.0654,184.5771,45345.0
2020-07-08 14:30:00,194.72,195.27,194.35,195.13,58276.0,184.5297,185.0509,184.1791,184.9183,58276.0
2020-07-08 15:00:00,195.13,196.36,195.12,196.15,89990.0,184.9183,186.0839,184.9088,185.8849,89990.0
2020-07-08 15:30:00,196.14,196.94,195.44,196.71,256684.0,185.8754,186.6335,185.212,186.4156,256684.0
2020-07-09 09:30:00,197.65,198.43,195.07,196.0,63561.0,187.3064,188.0456,184.8614,185.7427,63561.0
2020-07-09 10:00:00,195.77,197.49,195.77,197.32,62354.0,185.5248,187.1548,185.5248,186.9937,62354.0
2020-07-09 10:30:00,197.22,197.53,195.66,195.75,84833.0,186.8989,187.1927,185.4205,185.5058,84833.0
2020-07-09 11:00:00,195.86,196.12,194.65,195.28,54747.0,185.6101,185.8565,184.4634,185.0604,54747.0
2020-07-09 11:30:00,195.26,195.61,194.54,195.4,33673.0,185.0415,185.3731,184.3591,185.1741,33673.0
2020-07-09 12:00:00,195.41,196.29,195.41,195.9,32561.0,185.1836,186.0176,185.1836,185.648,32561.0
2020-07-09 12:30:00,195.85,196.59,195.65,195.89,27690.0,185.6006,186.3019,185.411,185.6385,27690.0
2020-07-09 13:00:00,195.89,196.7,195.76,196.67,27387.0,185.6385,186.4061,185.5153,186.3777,27387.0
2020-07-09 13:30:00,196.73,197.2,196.27,196.34,34094.0,186.4345,186.8799,185.9986,186.0649,34094.0
2020-07-09 14:00:00,196.3,197.73,196.19,197.55,38259.0,186.027,187.3822,185.9228,187.2116,38259.0
2020-07-09 14:30:00,197.52,198.13,197.18,198.06,40976.0,187.1832,187.7613,186.861,187.6949,40976.0
2020-07-09 15:00:00,198.07,198.64,197.06,197.16,62943.0,187.7044,188.2446,186.7473,186.842,62943.0
2020-07-09 15:30:00,197.11,197.73,196.54,197.51,192047.0,186.7946,187.3822,186.2545,187.1737,192047.0
2020-07-10 09:30:00,197.51,198.25,196.59,197.25,64076.0,187.1737,187.875,186.3019,186.9273,64076.0
2020-07-10 10:00:00,197.19,197.7,196.27,197.46,37617.0,186.8705,187.3538,185.9986,187.1263,37617.0
2020-07-10 10:30:00,197.56,199.29,197.56,199.1,41027.0,187.2211,188.8606,187.2211,188.6805,41027.0
2020-07-10 11:00:00,199.1,199.4,198.75,198.84,37425.0,188.6805,188.9648,188.3488,188.4341,37425.0
2020-07-10 11:30:00,198.91,200.5,198.84,200.25,51991.0,188.5004,190.0072,188.4341,189.7703,51991.0
2020-07-10 12:00:00,200.25,200.71,199.93,199.93,48647.0,189.7703,190.2062,189.4671,189.4671,48647.0
2020-07-10 12:30:00,200.02,200.68,199.82,200.65,23134.0,189.5524,190.1778,189.3628,190.1494,23134.0
2020-07-10 13:00:00,200.6,200.7,200.0,200.34,15779.0,190.102,190.1968,189.5334,189.8556,15779.0
2020-07-10 13:30:00,200.4,201.22,200.32,201.0,25134.0,189.9125,190.6896,189.8367,190.4811,25134.0
2020-07-10 14:00:00,200.95,201.0,200.2,200.73,30666.0,190.4337,190.4811,189.7229,190.2252,30666.0
2020-07-10 14:30:00,200.7,200.81,200.35,200.35,46476.0,190.1968,190.301,189.8651,189.8651,46476.0
2020-07-10 15:00:00,200.16,200.54,199.76,200.44,39657.0,189.685,190.0451,189.306,189.9504,39657.0
2020-07-10 15:30:00,200.44,200.99,200.15,200.63,82679.0,189.9504,190.4716,189.6756,190.1304,82679.0
2020-07-13 09:30:00,201.97,202.91,200.61,201.38,50481.0,191.4003,192.2911,190.1115,190.8412,50481.0
2020-07-13 10:00:00,201.41,202.99,201.26,202.59,35914.0,190.8696,192.3669,190.7275,191.9879,35914.0
2020-07-13 10:30:00,202.58,203.06,202.13,203.02,23811.0,191.9784,192.4333,191.5519,192.3954,23811.0
2020-07-13 11:00:00,203.06,204.19,203.0,203.75,47058.0,192.4333,193.5041,192.3764,193.0872,47058.0
2020-07-13 11:30:00,203.72,203.88,202.98,203.88,25974.0,193.0587,193.2103,192.3574,193.2103,25974.0
2020-07-13 12:00:00,203.92,204.0,203.17,203.55,24939.0,193.2483,193.3241,192.5375,192.8976,24939.0
2020-07-13 12:30:00,203.5,203.81,203.0,203.17,28973.0,192.8502,193.144,192.3764,192.5375,28973.0
2020-07-13 13:00:00,203.23,204.66,202.85,204.54,156915.0,192.5944,193.9495,192.2343,193.8358,156915.0
2020-07-13 13:30:00,204.52,204.77,203.63,204.48,77656.0,193.8169,194.0538,192.9734,193.7789,77656.0
2020-07-13 14:00:00,204.45,204.45,202.64,202.72,39622.0,193.7505,193.7505,192.0352,192.1111,39622.0
2020-07-13 14:30:00,202.72,203.25,202.44,202.83,30316.0,192.1111,192.6133,191.8457,192.2153,30316.0
2020-07-13 15:00:00,202.95,202.95,201.17,201.31,61470.0,192.329,192.329,190.6422,190.7748,61470.0
2020-07-13 15:30:00,201.3,201.5,199.94,200.43,175912.0,190.7654,190.9549,189.4765,189.9409,175912.0
2020-07-14 09:30:00,199.34,200.97,199.0,200.68,45213.0,188.9079,190.4526,188.5857,190.1778,45213.0
2020-07-14 10:00:00,200.74,201.34,200.12,201.23,30702.0,190.2347,190.8033,189.6471,190.699,30702.0
2020-07-14 10:30:00,201.39,202.09,201.36,201.55,19126.0,190.8507,191.514,190.8222,191.0023,19126.0
2020-07-14 11:00:00,201.6,202.24,201.32,201.73,21566.0,191.0497,191.6562,190.7843,191.1729,21566.0
2020-07-14 11:30:00,201.61,202.35,201.51,201.9,22835.0,191.0591,191.7604,190.9644,191.334,22835.0
2020-07-14 12:00:00,202.03,202.22,201.53,201.78,23391.0,191.4572,191.6372,190.9833,191.2202,23391.0
2020-07-14 12:30:00,201.74,202.23,201.3,201.3,24053.0,191.1823,191.6467,190.7654,190.7654,24053.0
2020-07-14 13:00:00,201.39,201.9,201.0,201.77,20719.0,190.8507,191.334,190.4811,191.2108,20719.0
2020-07-14 13:30:00,201.69,202.98,201.68,202.26,25778.0,191.135,192.3574,191.1255,191.6751,25778.0
2020-07-14 14:00:00,202.05,203.19,202.03,202.79,22878.0,191.4761,192.5565,191.4572,192.1774,22878.0
2020-07-14 14:30:00,202.88,203.47,202.58,203.23,26486.0,192.2627,192.8218,191.9784,192.5944,26486.0
2020-07-14 15:00:00,203.27,203.4,202.28,203.05,33663.0,192.6323,192.7555,191.6941,192.4238,33663.0
2020-07-14 15:30:00,203.11,204.35,203.09,204.21,105304.0,192.4806,193.6558,192.4617,193.5231,105304.0
2020-07-15 09:30:00,206.13,207.81,205.31,207.38,79797.0,195.3426,196.9347,194.5655,196.5272,79797.0
2020-07-15 10:00:00,207.34,207.72,206.42,206.5,58133.0,196.4893,196.8494,195.6174,195.6932,58133.0
2020-07-15 10:30:00,206.63,207.9,206.58,207.26,23484.0,195.8164,197.02,195.769,196.4135,23484.0
2020-07-15 11:00:00,207.31,207.95,206.92,207.69,33609.0,196.4608,197.0674,196.0913,196.821,33609.0
2020-07-15 11:30:00,207.83,208.13,207.11,207.2,31611.0,196.9536,197.2379,196.2713,196.3566,31611.0
2020-07-15 12:00:00,206.99,207.7,206.71,207.68,26474.0,196.1576,196.8304,195.8922,196.8115,26474.0
2020-07-15 12:30:00,207.67,208.1,207.09,207.95,20430.0,196.802,197.2095,196.2524,197.0674,20430.0
2020-07-15 13:00:00,207.93,208.05,207.62,207.92,21515.0,197.0484,197.1621,196.7546,197.0389,21515.0
2020-07-15 13:30:00,207.87,207.98,207.15,207.36,20465.0,196.9915,197.0958,196.3092,196.5082,20465.0
2020-07-15 14:00:00,207.44,207.79,207.17,207.49,26759.0,196.584,196.9157,196.3282,196.6314,26759.0
2020-07-15 14:30:00,207.44,207.69,207.06,207.12,42249.0,196.584,196.821,196.2239,196.2808,42249.0
2020-07-15 15:00:00,207.08,207.21,206.08,207.21,45599.0,196.2429,196.3661,195.2952,196.3661,45599.0
2020-07-15 15:30:00,207.23,208.54,207.23,208.03,123907.0,196.385,197.6265,196.385,197.1432,123907.0
2020-07-16 09:30:00,207.0,208.16,206.78,207.81,53351.0,196.1671,197.2664,195.9586,196.9347,53351.0
2020-07-16 10:00:00,207.65,209.99,207.65,209.88,33187.0,196.7831,199.0006,196.7831,198.8964,33187.0
2020-07-16 10:30:00,209.87,210.02,209.3,209.37,32280.0,198.8869,199.029,198.3467,198.413,32280.0
2020-07-16 11:00:00,209.41,209.7,209.11,209.39,45986.0,198.4509,198.7258,198.1666,198.432,45986.0
2020-07-16 11:30:00,209.34,209.34,207.78,207.94,17068.0,198.3846,198.3846,196.9062,197.0579,17068.0
2020-07-16 12:00:00,207.95,208.41,207.9,208.31,22352.0,197.0674,197.5033,197.02,197.4085,22352.0
2020-07-16 12:30:00,208.36,208.4,208.07,208.12,17986.0,197.4559,197.4938,197.1811,197.2285,17986.0
2020-07-16 13:00:00,208.16,208.55,208.03,208.49,15728.0,197.2664,197.636,197.1432,197.5791,15728.0
2020-07-16 13:30:00,208.46,208.53,207.35,207.37,16055.0,197.5507,197.617,196.4988,196.5177,16055.0
2020-07-16 14:00:00,207.26,208.1,207.26,207.93,13481.0,196.4135,197.2095,196.4135,197.0484,13481.0
2020-07-16 14:30:00,207.99,208.26,207.76,207.88,21881.0,197.1053,197.3611,196.8873,197.001,21881.0
2020-07-16 15:00:00,207.91,208.65,207.83,208.65,27397.0,197.0294,197.7307,196.9536,197.7307,27397.0
2020-07-16 15:30:00,208.63,208.9,208.2,208.3,168582.0,197.7118,197.9676,197.3043,197.399,168582.0
2020-07-17 09:30:00,209.01,209.5,208.37,208.85,75201.0,198.0719,198.5362,197.4654,197.9203,75201.0
2020-07-17 10:00:00,208.88,209.54,208.45,208.48,24369.0,197.9487,198.5741,197.5412,197.5696,24369.0
2020-07-17 10:30:00,208.57,209.54,208.47,209.46,27213.0,197.6549,198.5741,197.5601,198.4983,27213.0
2020-07-17 11:00:00,209.47,209.94,209.34,209.36,21511.0,198.5078,198.9532,198.3846,198.4036,21511.0
2020-07-17 11:30:00,209.45,210.18,209.43,210.17,15075.0,198.4889,199.1807,198.4699,199.1712,15075.0
2020-07-17 12:00:00,210.12,210.73,210.09,210.29,20686.0,199.1238,199.7019,199.0954,199.2849,20686.0
2020-07-17 12:30:00,210.3,210.66,209.94,209.94,13645.0,199.2944,199.6355,198.9532,198.9532,13645.0
2020-07-17 13:00:00,209.92,210.38,209.72,209.99,19275.0,198.9343,199.3702,198.7447,199.0006,19275.0
2020-07-17 13:30:00,210.08,210.14,209.43,209.78,16576.0,199.0859,199.1427,198.4699,198.8016,16576.0
2020-07-17 14:00:00,209.82,210.69,209.78,210.6,19112.0,198.8395,199.664,198.8016,199.5787,19112.0
2020-07-17 14:30:00,210.55,210.56,210.02,210.23,34753.0,199.5313,199.5408,199.029,199.228,34753.0
2020-07-17 15:00:00,210.25,210.52,209.95,210.34,36083.0,199.247,199.5029,198.9627,199.3323,36083.0
2020-07-17 15:30:00,210.33,210.92,209.75,210.44,148959.0,199.3228,199.8819,198.7732,199.427,148959.0
2020-07-20 09:30:00,209.87,210.26,208.94,209.11,43450.0,198.8869,199.2565,198.0055,198.1666,43450.0
2020-07-20 10:00:00,209.05,209.43,208.41,208.71,31403.0,198.1098,198.4699,197.5033,197.7876,31403.0
2020-07-20 10:30:00,208.73,209.76,208.73,208.86,18916.0,197.8065,198.7826,197.8065,197.9297,18916.0
2020-07-20 11:00:00,208.79,209.61,208.74,209.58,40929.0,197.8634,198.6405,197.816,198.6121,40929.0
2020-07-20 11:30:00,209.5,211.53,209.5,211.23,190664.0,198.5362,200.46,198.5362,200.1757,190664.0
2020-07-20 12:00:00,211.23,211.31,210.42,210.51,51898.0,200.1757,200.2515,199.4081,199.4934,51898.0
2020-07-20 12:30:00,210.53,211.1,210.45,210.92,103295.0,199.5123,200.0525,199.4365,199.8819,103295.0
2020-07-20 13:00:00,210.9,210.9,210.23,210.5,47513.0,199.863,199.863,199.228,199.4839,47513.0
2020-07-20 13:30:00,210.5,210.53,209.63,210.2,130266.0,199.4839,199.5123,198.6594,199.1996,130266.0
2020-07-20 14:00:00,210.2,210.2,209.2,209.96,31451.0,199.1996,199.1996,198.2519,198.9722,31451.0
2020-07-20 14:30:00,210.01,210.16,209.52,209.81,27173.0,199.0195,199.1617,198.5552,198.83,27173.0
2020-07-20 15:00:00,209.86,210.07,209.49,209.72,36016.0,198.8774,199.0764,198.5268,198.7447,36016.0
2020-07-20 15:30:00,209.69,210.29,209.62,209.86,102505.0,198.7163,199.2849,198.65,198.8774,102505.0
2020-07-21 09:30:00,210.42,211.18,208.24,209.08,57859.0,199.4081,200.1283,197.3422,198.1382,57859.0
2020-07-21 10:00:00,209.22,209.63,208.12,208.32,30213.0,198.2709,198.6594,197.2285,197.418,30213.0
2020-07-21 10:30:00,208.15,209.18,207.72,209.18,37763.0,197.2569,198.233,196.8494,198.233,37763.0
2020-07-21 11:00:00,209.19,209.83,209.06,209.64,16146.0,198.2425,198.849,198.1193,198.6689,16146.0
2020-07-21 11:30:00,209.79,209.91,209.03,209.26,15598.0,198.8111,198.9248,198.0908,198.3088,15598.0
2020-07-21 12:00:00,209.21,209.47,208.88,209.32,9666.0,198.2614,198.5078,197.9487,198.3657,9666.0
2020-07-21 12:30:00,209.25,209.7,209.23,209.63,19896.0,198.2993,198.7258,198.2804,198.6594,19896.0
2020-07-21 13:00:00,209.62,209.75,209.49,209.75,15500.0,198.65,198.7732,198.5268,198.7732,15500.0
2020-07-21 13:30:00,209.7,209.88,209.18,209.18,20396.0,198.7258,198.8964,198.233,198.233,20396.0
2020-07-21 14:00:00,209.29,209.58,209.1,209.3,12749.0,198.3372,198.6121,198.1572,198.3467,12749.0
2020-07-21 14:30:00,209.29,209.34,208.93,209.05,29433.0,198.3372,198.3846,197.9961,198.1098,29433.0
2020-07-21 15:00:00,209.01,209.11,207.82,207.92,49751.0,198.0719,198.1666,196.9442,197.0389,49751.0
2020-07-21 15:30:00,207.9,208.05,207.19,207.66,153802.0,197.02,197.1621,196.3471,196.7925,153802.0
2020-07-22 09:30:00,207.6,209.8,207.16,209.5,41012.0,196.7357,198.8205,196.3187,198.5362,41012.0
2020-07-22 10:00:00,209.68,209.85,209.25,209.51,22040.0,198.7068,198.8679,198.2993,198.5457,22040.0
2020-07-22 10:30:00,209.45,209.69,208.22,208.4,24717.0,198.4889,198.7163,197.3232,197.4938,24717.0
2020-07-22 11:00:00,208.43,208.65,207.46,208.06,24773.0,197.5222,197.7307,196.603,197.1716,24773.0
2020-07-22 11:30:00,208.1,208.32,207.75,207.9,20939.0,197.2095,197.418,196.8778,197.02,20939.0
2020-07-22 12:00:00,207.94,208.61,207.87,208.48,19188.0,197.0579,197.6928,196.9915,197.5696,19188.0
2020-07-22 12:30:00,208.37,208.55,208.18,208.5,16497.0,197.4654,197.636,197.2853,197.5886,16497.0
2020-07-22 13:00:00,208.61,208.83,208.42,208.62,11742.0,197.6928,197.9013,197.5128,197.7023,11742.0
2020-07-22 13:30:00,208.6,208.8,208.23,208.24,16251.0,197.6833,197.8729,197.3327,197.3422,16251.0
2020-07-22 14:00:00,208.2,208.73,208.14,208.59,14689.0,197.3043,197.8065,197.2474,197.6739,14689.0
2020-07-22 14:30:00,208.55,209.56,208.43,209.44,25317.0,197.636,198.5931,197.5222,198.4794,25317.0
2020-07-22 15:00:00,209.47,209.83,209.18,209.47,20029.0,198.5078,198.849,198.233,198.5078,20029.0
2020-07-22 15:30:00,209.54,210.56,209.5,210.45,94244.0,198.5741,199.5408,198.5362,199.4365,94244.0
2020-07-23 09:30:00,210.91,212.44,210.37,211.77,54273.0,199.8724,201.3224,199.3607,200.6874,54273.0
2020-07-23 10:00:00,211.84,212.27,210.8,211.81,19602.0,200.7538,201.1613,199.7682,200.7253,19602.0
2020-07-23 10:30:00,211.63,211.87,210.82,211.03,42699.0,200.5548,200.7822,199.7872,199.9862,42699.0
2020-07-23 11:00:00,211.13,211.78,210.77,211.78,26903.0,200.0809,200.6969,199.7398,200.6969,26903.0
2020-07-23 11:30:00,211.75,212.67,211.7,212.25,25658.0,200.6685,201.5403,200.6211,201.1423,25658.0
2020-07-23 12:00:00,212.29,212.35,211.26,211.81,19191.0,201.1802,201.2371,200.2041,200.7253,19191.0
2020-07-23 12:30:00,211.92,212.07,210.79,210.79,22893.0,200.8296,200.9717,199.7587,199.7587,22893.0
2020-07-23 13:00:00,210.88,211.5,210.52,210.78,21627.0,199.844,200.4316,199.5029,199.7493,21627.0
2020-07-23 13:30:00,210.74,210.74,209.79,210.06,28846.0,199.7113,199.7113,198.8111,199.0669,28846.0
2020-07-23 14:00:00,209.98,210.26,208.79,209.23,24525.0,198.9911,199.2565,197.8634,198.2804,24525.0
2020-07-23 14:30:00,209.19,209.98,208.84,209.7,20297.0,198.2425,198.9911,197.9108,198.7258,20297.0
2020-07-23 15:00:00,209.75,210.09,209.27,209.56,44969.0,198.7732,199.0954,198.3183,198.5931,44969.0
2020-07-23 15:30:00,209.35,209.82,208.86,209.7,87909.0,198.3941,198.8395,197.9297,198.7258,87909.0
2020-07-24 09:30:00,209.02,209.64,207.85,208.92,52357.0,198.0814,198.6689,196.9726,197.9866,52357.0
2020-07-24 10:00:00,209.14,209.89,209.14,209.6,24672.0,198.1951,198.9058,198.1951,198.631,24672.0
2020-07-24 10:30:00,209.6,209.98,209.0,209.64,41102.0,198.631,198.9911,198.0624,198.6689,41102.0
2020-07-24 11:00:00,209.5,210.19,209.44,209.88,19776.0,198.5362,199.1901,198.4794,198.8964,19776.0
2020-07-24 11:30:00,209.87,210.01,209.09,209.18,18105.0,198.8869,199.0195,198.1477,198.233,18105.0
2020-07-24 12:00:00,209.26,209.68,209.15,209.22,27534.0,198.3088,198.7068,198.2046,198.2709,27534.0
2020-07-24 12:30:00,209.31,209.45,208.66,208.86,13519.0,198.3562,198.4889,197.7402,197.9297,13519.0
2020-07-24 13:00:00,208.99,209.11,208.39,209.11,16815.0,198.0529,198.1666,197.4843,198.1666,16815.0
2020-07-24 13:30:00,209.04,209.04,208.53,208.69,14377.0,198.1003,198.1003,197.617,197.7686,14377.0
2020-07-24 14:00:00,208.74,209.43,208.65,209.41,14251.0,197.816,198.4699,197.7307,198.4509,14251.0
2020-07-24 14:30:00,209.43,209.71,209.32,209.53,17597.0,198.4699,198.7352,198.3657,198.5647,17597.0
2020-07-24 15:00:00,209.53,209.83,209.06,209.15,28359.0,198.5647,198.849,198.1193,198.2046,28359.0
2020-07-24 15:30:00,209.13,210.17,208.72,210.11,103360.0,198.1856,199.1712,197.7971,199.1143,103360.0
2020-07-27 09:30:00,210.13,211.61,208.56,210.89,55476.0,199.1333,200.5358,197.6454,199.8535,55476.0
2020-07-27 10:00:00,210.75,213.14,210.69,213.14,39174.0,199.7208,201.9857,199.664,201.9857,39174.0
2020-07-27 10:30:00,213.0,213.41,212.19,212.59,46372.0,201.8531,202.2416,201.0855,201.4645,46372.0
2020-07-27 11:00:00,212.59,212.92,211.86,211.86,35109.0,201.4645,201.7773,200.7727,200.7727,35109.0
2020-07-27 11:30:00,211.97,212.86,211.49,212.71,26484.0,200.877,201.7204,200.4221,201.5782,26484.0
2020-07-27 12:00:00,212.73,212.75,211.87,212.2,24686.0,201.5972,201.6162,200.7822,201.0949,24686.0
2020-07-27 12:30:00,212.19,212.32,211.64,211.98,27397.0,201.0855,201.2087,200.5642,200.8865,27397.0
2020-07-27 13:00:00,211.96,212.07,211.67,212.01,20424.0,200.8675,200.9717,200.5927,200.9149,20424.0
2020-07-27 13:30:00,211.96,212.02,211.07,211.54,31707.0,200.8675,200.9244,200.0241,200.4695,31707.0
2020-07-27 14:00:00,211.52,211.75,210.94,211.66,28083.0,200.4505,200.6685,199.9009,200.5832,28083.0
2020-07-27 14:30:00,211.62,212.44,211.46,212.1,37410.0,200.5453,201.3224,200.3937,201.0002,37410.0
2020-07-27 15:00:00,212.06,212.32,211.64,212.26,37988.0,200.9623,201.2087,200.5642,201.1518,37988.0
2020-07-27 15:30:00,212.21,212.81,211.84,212.05,111374.0,201.1044,201.673,200.7538,200.9528,111374.0
2020-07-28 09:30:00,205.5,205.5,196.73,197.14,224669.0,194.7456,194.7456,186.4345,186.8231,224669.0
2020-07-28 10:00:00,197.23,198.0,194.81,196.56,173469.0,186.9084,187.6381,184.615,186.2734,173469.0
2020-07-28 10:30:00,196.62,196.76,194.36,195.32,157218.0,186.3303,186.463,184.1886,185.0983,157218.0
2020-07-28 11:00:00,195.31,196.49,194.95,196.31,96159.0,185.0888,186.2071,184.7477,186.0365,96159.0
2020-07-28 11:30:00,196.31,198.42,196.19,198.11,133648.0,186.0365,188.0361,185.9228,187.7423,133648.0
2020-07-28 12:00:00,198.11,198.6,196.03,196.58,86872.0,187.7423,188.2067,185.7712,186.2924,86872.0
2020-07-28 12:30:00,196.55,196.67,195.27,195.27,66331.0,186.2639,186.3777,185.0509,185.0509,66331.0
2020-07-28 13:00:00,195.38,196.43,194.87,196.11,208702.0,185.1552,186.1502,184.6719,185.847,208702.0
2020-07-28 13:30:00,196.09,197.24,195.93,197.21,92475.0,185.828,186.9178,185.6764,186.8894,92475.0
2020-07-28 14:00:00,197.17,197.76,196.04,196.15,92589.0,186.8515,187.4106,185.7806,185.8849,92589.0
2020-07-28 14:30:00,196.2,197.0,194.9,195.02,107472.0,185.9323,186.6904,184.7003,184.814,107472.0
2020-07-28 15:00:00,195.09,195.4,194.66,194.73,98858.0,184.8804,185.1741,184.4729,184.5392,98858.0
2020-07-28 15:30:00,194.77,194.82,193.31,193.72,276896.0,184.5771,184.6245,183.1935,183.5821,276896.0
2020-07-29 09:30:00,193.69,196.24,193.26,194.48,274009.0,183.5536,185.9702,183.1461,184.3023,274009.0
2020-07-29 10:00:00,194.47,195.5,194.0,195.08,164920.0,184.2928,185.2689,183.8474,184.8709,164920.0
2020-07-29 10:30:00,195.07,195.15,194.42,194.63,93844.0,184.8614,184.9372,184.2454,184.4444,93844.0
2020-07-29 11:00:00,194.59,194.75,194.05,194.33,93872.0,184.4065,184.5581,183.8948,184.1601,93872.0
2020-07-29 11:30:00,194.33,194.34,193.15,193.45,57473.0,184.1601,184.1696,183.0419,183.3262,57473.0
2020-07-29 12:00:00,193.43,195.37,193.43,194.49,61302.0,183.3072,185.1457,183.3072,184.3118,61302.0
2020-07-29 12:30:00,194.47,195.34,193.91,194.7,82205.0,184.2928,185.1173,183.7621,184.5108,82205.0
2020-07-29 13:00:00,194.7,195.02,194.27,194.7,64928.0,184.5108,184.814,184.1033,184.5108,64928.0
2020-07-29 13:30:00,194.74,195.09,194.15,194.22,63986.0,184.5487,184.8804,183.9895,184.0559,63986.0
2020-07-29 14:00:00,194.15,195.05,193.81,194.85,75818.0,183.9895,184.8424,183.6673,184.6529,75818.0
2020-07-29 14:30:00,194.88,195.38,194.73,195.13,99099.0,184.6813,185.1552,184.5392,184.9183,99099.0
2020-07-29 15:00:00,195.16,195.21,194.57,194.75,108351.0,184.9467,184.9941,184.3876,184.5581,108351.0
2020-07-29 15:30:00,194.82,195.31,194.48,194.83,274319.0,184.6245,185.0888,184.3023,184.634,274319.0
2020-07-30 09:30:00,192.27,193.65,190.41,190.93,72758.0,182.2079,183.5157,180.4453,180.9381,72758.0
2020-07-30 10:00:00,190.91,191.6,189.38,189.89,63476.0,180.9191,181.573,179.4692,179.9525,63476.0
2020-07-30 10:30:00,189.81,190.37,189.35,189.61,57239.0,179.8767,180.4074,179.4407,179.6871,57239.0
2020-07-30 11:00:00,189.65,190.44,189.43,189.92,116755.0,179.725,180.4737,179.5166,179.9809,116755.0
2020-07-30 11:30:00,189.97,191.82,189.88,190.86,69582.0,180.0283,181.7815,179.943,180.8717,69582.0
2020-07-30 12:00:00,190.91,191.01,189.83,190.03,44614.0,180.9191,181.0139,179.8956,180.0852,44614.0
2020-07-30 12:30:00,190.08,191.07,189.9,191.06,42185.0,180.1325,181.0707,179.962,181.0613,42185.0
2020-07-30 13:00:00,191.12,192.03,190.78,190.78,64894.0,181.1181,181.9805,180.7959,180.7959,64894.0
2020-07-30 13:30:00,190.72,190.96,190.49,190.6,41150.0,180.7391,180.9665,180.5211,180.6253,41150.0
2020-07-30 14:00:00,190.64,190.79,190.32,190.54,36134.0,180.6632,180.8054,180.36,180.5685,36134.0
2020-07-30 14:30:00,190.54,191.2,190.44,191.13,104534.0,180.5685,181.1939,180.4737,181.1276,104534.0
2020-07-30 15:00:00,191.13,191.36,190.43,191.01,42136.0,181.1276,181.3456,180.4642,181.0139,42136.0
2020-07-30 15:30:00,191.07,191.32,190.8,190.95,160429.0,181.0707,181.3077,180.8149,180.957,160429.0
2020-07-31 09:30:00,190.35,191.2,188.45,188.76,86890.0,180.3884,181.1939,178.5878,178.8816,86890.0
2020-07-31 10:00:00,188.79,188.92,187.47,187.54,69426.0,178.9101,179.0332,177.6591,177.7255,69426.0
2020-07-31 10:30:00,187.45,187.5,185.7,186.0,91851.0,177.6402,177.6876,175.9818,176.2661,91851.0
2020-07-31 11:00:00,185.96,186.66,185.33,185.46,105908.0,176.2282,176.8915,175.6311,175.7543,105908.0
2020-07-31 11:30:00,185.43,186.0,185.02,185.08,59773.0,175.7259,176.2661,175.3373,175.3942,59773.0
2020-07-31 12:00:00,185.05,185.16,184.45,184.99,60046.0,175.3658,175.47,174.7972,175.3089,60046.0
2020-07-31 12:30:00,184.95,184.95,184.12,184.24,55001.0,175.271,175.271,174.4844,174.5982,55001.0
2020-07-31 13:00:00,184.2,184.24,183.27,183.36,75672.0,174.5603,174.5982,173.6789,173.7642,75672.0
2020-07-31 13:30:00,183.4,185.51,183.36,184.82,145995.0,173.8021,175.8017,173.7642,175.1478,145995.0
2020-07-31 14:00:00,184.78,185.14,184.3,185.07,50009.0,175.1099,175.4511,174.655,175.3847,50009.0
2020-07-31 14:30:00,185.09,185.16,184.58,184.94,72021.0,175.4037,175.47,174.9204,175.2615,72021.0
2020-07-31 15:00:00,184.97,185.52,184.77,185.42,75135.0,175.29,175.8112,175.1004,175.7164,75135.0
2020-07-31 15:30:00,185.41,187.18,185.11,187.08,157725.0,175.7069,177.3843,175.4226,177.2895,157725.0
2020-08-03 09:30:00,188.01,189.12,184.9,185.4,104674.0,178.1709,179.2228,175.2236,175.6975,104674.0
2020-08-03 10:00:00,185.79,185.92,184.95,184.95,46063.0,176.0671,176.1902,175.271,175.271,46063.0
2020-08-03 10:30:00,184.99,185.36,184.71,184.84,45884.0,175.3089,175.6596,175.0436,175.1668,45884.0
2020-08-03 11:00:00,184.92,186.1,184.85,185.32,54428.0,175.2426,176.3608,175.1762,175.6216,54428.0
2020-08-03 11:30:00,185.33,186.42,185.29,186.1,40982.0,175.6311,176.6641,175.5932,176.3608,40982.0
2020-08-03 12:00:00,186.23,186.53,185.97,185.97,45991.0,176.484,176.7683,176.2376,176.2376,45991.0
2020-08-03 12:30:00,185.95,186.88,185.94,186.45,36055.0,176.2187,177.1,176.2092,176.6925,36055.0
2020-08-03 13:00:00,186.46,187.1,186.46,187.06,41784.0,176.702,177.3085,176.702,177.2706,41784.0
2020-08-03 13:30:00,187.08,187.2,186.41,187.04,64756.0,177.2895,177.4033,176.6546,177.2516,64756.0
2020-08-03 14:00:00,187.05,187.19,186.82,187.15,46099.0,177.2611,177.3938,177.0431,177.3559,46099.0
2020-08-03 14:30:00,187.16,187.25,185.91,185.92,53934.0,177.3654,177.4506,176.1808,176.1902,53934.0
2020-08-03 15:00:00,185.89,186.01,185.24,185.31,74783.0,176.1618,176.2755,175.5458,175.6122,74783.0
2020-08-03 15:30:00,185.33,185.58,184.3,184.42,242129.0,175.6311,175.868,174.655,174.7687,242129.0
2020-08-04 09:30:00,184.46,189.59,183.04,188.9,194184.0,174.8067,179.6682,173.461,179.0143,194184.0
2020-08-04 10:00:00,189.16,189.75,187.68,188.95,194295.0,179.2607,179.8198,177.8581,179.0617,194295.0
2020-08-04 10:30:00,189.08,189.51,188.05,189.37,92313.0,179.1849,179.5924,178.2088,179.4597,92313.0
2020-08-04 11:00:00,189.4,189.96,188.65,189.83,132516.0,179.4881,180.0188,178.7774,179.8956,132516.0
2020-08-04 11:30:00,189.87,190.52,189.69,190.39,119904.0,179.9335,180.5495,179.763,180.4263,119904.0
2020-08-04 12:00:00,190.41,190.54,189.61,189.74,102936.0,180.4453,180.5685,179.6871,179.8103,102936.0
2020-08-04 12:30:00,189.73,190.02,189.16,189.95,82800.0,179.8009,180.0757,179.2607,180.0093,82800.0
2020-08-04 13:00:00,189.95,190.36,189.53,190.27,104682.0,180.0093,180.3979,179.6113,180.3126,104682.0
2020-08-04 13:30:00,190.29,190.6,190.0,190.21,59916.0,180.3316,180.6253,180.0567,180.2557,59916.0
2020-08-04 14:00:00,190.23,190.54,190.05,190.29,50231.0,180.2747,180.5685,180.1041,180.3316,50231.0
2020-08-04 14:30:00,190.31,190.35,189.32,189.7,47870.0,180.3505,180.3884,179.4123,179.7724,47870.0
2020-08-04 15:00:00,189.73,190.32,189.57,190.27,59571.0,179.8009,180.36,179.6492,180.3126,59571.0
2020-08-04 15:30:00,190.26,190.34,189.0,189.31,241688.0,180.3031,180.3789,179.1091,179.4028,241688.0
2020-08-05 09:30:00,190.26,192.67,190.26,191.53,94954.0,180.3031,182.587,180.3031,181.5067,94954.0
2020-08-05 10:00:00,191.29,191.62,190.88,191.13,50201.0,181.2792,181.592,180.8907,181.1276,50201.0
2020-08-05 10:30:00,191.1,192.19,190.9,191.9,55498.0,181.0992,182.1321,180.9096,181.8573,55498.0
2020-08-05 11:00:00,191.91,192.58,191.75,192.11,53936.0,181.8668,182.5017,181.7151,182.0563,53936.0
2020-08-05 11:30:00,192.02,192.45,191.92,192.04,45088.0,181.971,182.3785,181.8763,181.99,45088.0
2020-08-05 12:00:00,192.14,192.25,191.5,191.98,204735.0,182.0847,182.189,181.4782,181.9331,204735.0
2020-08-05 12:30:00,191.95,192.98,191.94,192.32,38358.0,181.9047,182.8808,181.8952,182.2553,38358.0
2020-08-05 13:00:00,192.38,193.09,191.99,192.92,25514.0,182.3122,182.985,181.9426,182.8239,25514.0
2020-08-05 13:30:00,192.91,193.12,192.36,193.12,30697.0,182.8144,183.0135,182.2932,183.0135,30697.0
2020-08-05 14:00:00,193.12,193.77,193.12,193.69,44390.0,183.0135,183.6294,183.0135,183.5536,44390.0
2020-08-05 14:30:00,193.74,193.98,193.19,193.2,41454.0,183.601,183.8284,183.0798,183.0893,41454.0
2020-08-05 15:00:00,193.18,193.22,191.8,192.11,55618.0,183.0703,183.1082,181.7625,182.0563,55618.0
2020-08-05 15:30:00,192.08,192.61,191.89,191.96,225032.0,182.0279,182.5301,181.8478,181.9142,225032.0
2020-08-06 09:30:00,192.38,193.0,191.01,192.39,54911.0,182.3122,182.8997,181.0139,182.3217,54911.0
2020-08-06 10:00:00,192.4,194.02,192.36,193.79,40964.0,182.3311,183.8664,182.2932,183.6484,40964.0
2020-08-06 10:30:00,193.84,193.86,192.64,192.93,55054.0,183.6958,183.7147,182.5586,182.8334,55054.0
2020-08-06 11:00:00,192.91,194.24,192.91,194.06,57913.0,182.8144,184.0748,182.8144,183.9043,57913.0
2020-08-06 11:30:00,193.97,194.29,193.18,193.2,51552.0,183.819,184.1222,183.0703,183.0893,51552.0
2020-08-06 12:00:00,193.24,193.99,193.22,193.87,28174.0,183.1272,183.8379,183.1082,183.7242,28174.0
2020-08-06 12:30:00,193.86,194.15,193.63,193.96,26756.0,183.7147,183.9895,183.4968,183.8095,26756.0
2020-08-06 13:00:00,193.93,194.1,193.75,193.93,32508.0,183.7811,183.9422,183.6105,183.7811,32508.0
2020-08-06 13:30:00,193.94,194.23,193.83,194.03,22948.0,183.7905,184.0654,183.6863,183.8758,22948.0
2020-08-06 14:00:00,194.07,194.48,194.07,194.3,21510.0,183.9137,184.3023,183.9137,184.1317,21510.0
2020-08-06 14:30:00,194.33,195.12,194.33,194.58,43477.0,184.1601,184.9088,184.1601,184.397,43477.0
2020-08-06 15:00:00,194.6,194.89,194.13,194.28,59776.0,184.416,184.6908,183.9706,184.1127,59776.0
2020-08-06 15:30:00,194.28,194.52,193.36,194.23,241438.0,184.1127,184.3402,183.2409,184.0654,241438.0
2020-08-07 09:30:00,194.55,194.96,192.27,193.06,54179.0,184.3686,184.7572,182.2079,182.9566,54179.0
2020-08-07 10:00:00,193.11,194.5,193.03,194.48,33948.0,183.004,184.3212,182.9282,184.3023,33948.0
2020-08-07 10:30:00,194.52,195.15,194.52,195.0,54016.0,184.3402,184.9372,184.3402,184.7951,54016.0
2020-08-07 11:00:00,195.01,196.0,194.88,195.8,42234.0,184.8045,185.7427,184.6813,185.5532,42234.0
2020-08-07 11:30:00,195.82,195.9,195.32,195.36,28893.0,185.5722,185.648,185.0983,185.1362,28893.0
2020-08-07 12:00:00,195.41,196.09,195.25,195.93,33202.0,185.1836,185.828,185.032,185.6764,33202.0
2020-08-07 12:30:00,195.93,196.04,195.42,195.65,141119.0,185.6764,185.7806,185.1931,185.411,141119.0
2020-08-07 13:00:00,195.66,196.0,194.81,194.98,187873.0,185.4205,185.7427,184.615,184.7761,187873.0
2020-08-07 13:30:00,194.87,195.56,194.81,194.81,34105.0,184.6719,185.3258,184.615,184.615,34105.0
2020-08-07 14:00:00,194.71,194.82,193.87,193.96,47255.0,184.5202,184.6245,183.7242,183.8095,47255.0
2020-08-07 14:30:00,193.94,194.56,193.73,194.56,59486.0,183.7905,184.3781,183.5915,184.3781,59486.0
2020-08-07 15:00:00,194.51,195.03,194.39,194.57,82739.0,184.3307,184.8235,184.217,184.3876,82739.0
2020-08-07 15:30:00,194.58,195.22,194.39,194.94,149404.0,184.397,185.0036,184.217,184.7382,149404.0
2020-08-10 09:30:00,194.97,196.02,194.21,195.43,42366.0,184.7666,185.7617,184.0464,185.2026,42366.0
2020-08-10 10:00:00,195.44,196.54,195.02,196.26,26959.0,185.212,186.2545,184.814,185.9891,26959.0
2020-08-10 10:30:00,196.16,197.23,195.13,195.37,42841.0,185.8944,186.9084,184.9183,185.1457,42841.0
2020-08-10 11:00:00,195.33,196.05,195.33,195.56,30512.0,185.1078,185.7901,185.1078,185.3258,30512.0
2020-08-10 11:30:00,195.46,195.91,195.43,195.75,32276.0,185.231,185.6574,185.2026,185.5058,32276.0
2020-08-10 12:00:00,195.79,195.91,195.46,195.62,32891.0,185.5437,185.6574,185.231,185.3826,32891.0
2020-08-10 12:30:00,195.57,195.61,194.82,194.87,43275.0,185.3352,185.3731,184.6245,184.6719,43275.0
2020-08-10 13:00:00,194.92,195.31,194.52,195.31,24411.0,184.7193,185.0888,184.3402,185.0888,24411.0
2020-08-10 13:30:00,195.31,195.31,195.03,195.17,15085.0,185.0888,185.0888,184.8235,184.9562,15085.0
2020-08-10 14:00:00,195.2,195.4,194.9,195.29,21232.0,184.9846,185.1741,184.7003,185.0699,21232.0
2020-08-10 14:30:00,195.31,195.44,194.91,195.41,25712.0,185.0888,185.212,184.7098,185.1836,25712.0
2020-08-10 15:00:00,195.4,195.67,195.09,195.2,37121.0,185.1741,185.43,184.8804,184.9846,37121.0
2020-08-10 15:30:00,195.17,195.36,194.79,195.36,90681.0,184.9562,185.1362,184.5961,185.1362,90681.0
2020-08-11 09:30:00,198.62,199.98,196.43,197.82,81552.0,188.2256,189.5144,186.1502,187.4675,81552.0
2020-08-11 10:00:00,197.78,198.73,197.58,198.49,80564.0,187.4296,188.3299,187.24,188.1024,80564.0
2020-08-11 10:30:00,198.48,198.5,197.89,198.16,19771.0,188.0929,188.1119,187.5338,187.7897,19771.0
2020-08-11 11:00:00,198.05,198.83,198.05,198.66,26108.0,187.6854,188.4246,187.6854,188.2635,26108.0
2020-08-11 11:30:00,198.65,198.78,197.77,197.89,16461.0,188.254,188.3772,187.4201,187.5338,16461.0
2020-08-11 12:00:00,197.86,197.9,197.29,197.54,18372.0,187.5054,187.5433,186.9652,187.2021,18372.0
2020-08-11 12:30:00,197.52,197.77,197.17,197.68,16985.0,187.1832,187.4201,186.8515,187.3348,16985.0
2020-08-11 13:00:00,197.8,198.22,197.49,198.16,16792.0,187.4485,187.8466,187.1548,187.7897,16792.0
2020-08-11 13:30:00,198.21,198.71,198.08,198.52,23424.0,187.8371,188.3109,187.7139,188.1309,23424.0
2020-08-11 14:00:00,198.53,198.93,198.02,198.02,27703.0,188.1403,188.5194,187.657,187.657,27703.0
2020-08-11 14:30:00,198.06,198.56,197.54,198.46,33141.0,187.6949,188.1688,187.2021,188.074,33141.0
2020-08-11 15:00:00,198.43,198.43,196.5,197.0,30778.0,188.0456,188.0456,186.2166,186.6904,30778.0
2020-08-11 15:30:00,197.02,197.1,195.61,196.29,84520.0,186.7094,186.7852,185.3731,186.0176,84520.0
2020-08-12 09:30:00,197.5,198.46,197.29,197.67,40427.0,187.1642,188.074,186.9652,187.3253,40427.0
2020-08-12 10:00:00,197.61,198.26,197.46,197.9,12585.0,187.2685,187.8845,187.1263,187.5433,12585.0
2020-08-12 10:30:00,198.01,199.15,197.59,199.14,23694.0,187.6475,188.7279,187.2495,188.7184,23694.0
2020-08-12 11:00:00,199.06,199.61,198.54,198.68,27723.0,188.6426,189.1638,188.1498,188.2825,27723.0
2020-08-12 11:30:00,198.67,198.8,198.21,198.28,21980.0,188.273,188.3962,187.8371,187.9034,21980.0
2020-08-12 12:00:00,198.29,199.02,198.26,198.75,20481.0,187.9129,188.6047,187.8845,188.3488,20481.0
2020-08-12 12:30:00,198.72,198.86,198.31,198.46,20587.0,188.3204,188.4531,187.9318,188.074,20587.0
2020-08-12 13:00:00,198.42,198.53,197.54,197.54,20734.0,188.0361,188.1403,187.2021,187.2021,20734.0
2020-08-12 13:30:00,197.7,198.48,197.48,198.43,25207.0,187.3538,188.0929,187.1453,188.0456,25207.0
2020-08-12 14:00:00,198.41,198.74,198.14,198.4,16376.0,188.0266,188.3393,187.7707,188.0171,16376.0
2020-08-12 14:30:00,198.5,199.8,198.48,199.7,34735.0,188.1119,189.3439,188.0929,189.2491,34735.0
2020-08-12 15:00:00,199.72,199.93,199.34,199.43,41521.0,189.2681,189.4671,188.9079,188.9932,41521.0
2020-08-12 15:30:00,199.43,199.47,198.61,198.7,113209.0,188.9932,189.0311,188.2161,188.3014,113209.0
2020-08-13 09:30:00,197.16,197.8,196.27,197.44,36383.0,186.842,187.4485,185.9986,187.1074,36383.0
2020-08-13 10:00:00,197.39,197.81,197.0,197.01,21324.0,187.06,187.458,186.6904,186.6999,21324.0
2020-08-13 10:30:00,197.0,197.61,196.98,197.61,21368.0,186.6904,187.2685,186.6714,187.2685,21368.0
2020-08-13 11:00:00,197.62,198.12,197.58,197.98,24980.0,187.278,187.7518,187.24,187.6191,24980.0
2020-08-13 11:30:00,197.98,198.63,197.78,198.63,27671.0,187.6191,188.2351,187.4296,188.2351,27671.0
2020-08-13 12:00:00,198.63,198.91,198.0,198.08,20980.0,188.2351,188.5004,187.6381,187.7139,20980.0
2020-08-13 12:30:00,198.1,198.1,197.79,197.8,12456.0,187.7328,187.7328,187.4391,187.4485,12456.0
2020-08-13 13:00:00,197.84,197.91,197.43,197.64,14237.0,187.4864,187.5528,187.0979,187.2969,14237.0
2020-08-13 13:30:00,197.54,197.71,197.1,197.1,19346.0,187.2021,187.3632,186.7852,186.7852,19346.0
2020-08-13 14:00:00,197.18,197.29,196.59,196.85,10041.0,186.861,186.9652,186.3019,186.5482,10041.0
2020-08-13 14:30:00,196.84,196.91,195.95,196.22,17497.0,186.5388,186.6051,185.6953,185.9512,17497.0
2020-08-13 15:00:00,196.23,196.73,196.02,196.72,28334.0,185.9607,186.4345,185.7617,186.4251,28334.0
2020-08-13 15:30:00,196.73,196.92,196.39,196.56,85322.0,186.4345,186.6146,186.1123,186.2734,85322.0
2020-08-14 09:30:00,196.07,196.55,195.25,196.13,38776.0,185.8091,186.2639,185.032,185.8659,38776.0
2020-08-14 10:00:00,196.14,196.84,196.04,196.16,19742.0,185.8754,186.5388,185.7806,185.8944,19742.0
2020-08-14 10:30:00,196.16,196.79,196.15,196.53,14630.0,185.8944,186.4914,185.8849,186.245,14630.0
2020-08-14 11:00:00,196.48,196.7,196.26,196.47,15566.0,186.1976,186.4061,185.9891,186.1881,15566.0
2020-08-14 11:30:00,196.49,196.57,195.76,196.01,14912.0,186.2071,186.2829,185.5153,185.7522,14912.0
2020-08-14 12:00:00,196.05,196.13,195.19,195.26,16100.0,185.7901,185.8659,184.9751,185.0415,16100.0
2020-08-14 12:30:00,195.36,195.36,194.58,194.64,24054.0,185.1362,185.1362,184.397,184.4539,24054.0
2020-08-14 13:00:00,194.54,195.01,194.52,194.73,23857.0,184.3591,184.8045,184.3402,184.5392,23857.0
2020-08-14 13:30:00,194.66,195.31,194.59,195.26,17614.0,184.4729,185.0888,184.4065,185.0415,17614.0
2020-08-14 14:00:00,195.21,195.22,194.69,194.77,18154.0,184.9941,185.0036,184.5013,184.5771,18154.0
2020-08-14 14:30:00,194.75,194.9,194.22,194.22,25975.0,184.5581,184.7003,184.0559,184.0559,25975.0
2020-08-14 15:00:00,194.22,194.52,193.86,194.17,26842.0,184.0559,184.3402,183.7147,184.0085,26842.0
2020-08-14 15:30:00,194.11,194.9,193.86,194.72,96052.0,183.9516,184.7003,183.7147,184.5297,96052.0
2020-08-17 09:30:00,195.77,196.86,195.46,195.52,36086.0,185.5248,186.5577,185.231,185.2879,36086.0
2020-08-17 10:00:00,195.52,196.28,194.87,196.16,19665.0,185.2879,186.0081,184.6719,185.8944,19665.0
2020-08-17 10:30:00,196.28,197.39,195.98,197.31,26482.0,186.0081,187.06,185.7238,186.9842,26482.0
2020-08-17 11:00:00,197.31,197.38,196.2,196.38,30179.0,186.9842,187.0505,185.9323,186.1028,30179.0
2020-08-17 11:30:00,196.35,196.35,195.36,195.47,16612.0,186.0744,186.0744,185.1362,185.2405,16612.0
2020-08-17 12:00:00,195.53,195.8,195.22,195.22,11107.0,185.2973,185.5532,185.0036,185.0036,11107.0
2020-08-17 12:30:00,195.33,195.47,195.1,195.2,7629.0,185.1078,185.2405,184.8898,184.9846,7629.0
2020-08-17 13:00:00,195.22,195.46,194.86,195.28,12668.0,185.0036,185.231,184.6624,185.0604,12668.0
2020-08-17 13:30:00,195.3,195.36,194.84,194.97,13229.0,185.0794,185.1362,184.6434,184.7666,13229.0
2020-08-17 14:00:00,194.96,194.96,194.39,194.44,15056.0,184.7572,184.7572,184.217,184.2644,15056.0
2020-08-17 14:30:00,194.45,194.49,194.05,194.26,23523.0,184.2738,184.3118,183.8948,184.0938,23523.0
2020-08-17 15:00:00,194.25,194.31,193.73,194.31,19781.0,184.0843,184.1412,183.5915,184.1412,19781.0
2020-08-17 15:30:00,194.3,194.92,194.22,194.9,84235.0,184.1317,184.7193,184.0559,184.7003,84235.0
2020-08-18 09:30:00,195.41,195.75,194.65,195.29,28306.0,185.1836,185.5058,184.4634,185.0699,28306.0
2020-08-18 10:00:00,195.25,195.81,194.16,194.31,22562.0,185.032,185.5627,183.999,184.1412,22562.0
2020-08-18 10:30:00,194.34,194.6,193.58,194.56,23539.0,184.1696,184.416,183.4494,184.3781,23539.0
2020-08-18 11:00:00,194.69,194.98,194.2,194.79,17063.0,184.5013,184.7761,184.0369,184.5961,17063.0
2020-08-18 11:30:00,194.94,195.48,194.94,195.22,17361.0,184.7382,185.2499,184.7382,185.0036,17361.0
2020-08-18 12:00:00,195.27,195.28,194.26,194.57,21706.0,185.0509,185.0604,184.0938,184.3876,21706.0
2020-08-18 12:30:00,194.64,194.9,194.57,194.63,12602.0,184.4539,184.7003,184.3876,184.4444,12602.0
2020-08-18 13:00:00,194.65,195.33,194.62,195.04,16647.0,184.4634,185.1078,184.435,184.833,16647.0
2020-08-18 13:30:00,195.01,195.46,194.97,195.3,13732.0,184.8045,185.231,184.7666,185.0794,13732.0
2020-08-18 14:00:00,195.26,195.34,194.97,195.08,13654.0,185.0415,185.1173,184.7666,184.8709,13654.0
2020-08-18 14:30:00,195.12,195.41,194.96,195.09,21844.0,184.9088,185.1836,184.7572,184.8804,21844.0
2020-08-18 15:00:00,195.07,195.08,194.3,194.45,24001.0,184.8614,184.8709,184.1317,184.2738,24001.0
2020-08-18 15:30:00,194.42,194.64,193.93,194.38,63233.0,184.2454,184.4539,183.7811,184.2075,63233.0
2020-08-19 09:30:00,195.4,195.79,194.0,194.65,43610.0,185.1741,185.5437,183.8474,184.4634,43610.0
2020-08-19 10:00:00,194.78,195.72,194.71,195.65,20908.0,184.5866,185.4774,184.5202,185.411,20908.0
2020-08-19 10:30:00,195.73,195.89,195.31,195.66,14864.0,185.4869,185.6385,185.0888,185.4205,14864.0
2020-08-19 11:00:00,195.71,195.8,195.06,195.5,17845.0,185.4679,185.5532,184.8519,185.2689,17845.0
2020-08-19 11:30:00,195.47,196.04,195.31,195.39,22564.0,185.2405,185.7806,185.0888,185.1647,22564.0
2020-08-19 12:00:00,195.21,195.55,194.84,195.31,18335.0,184.9941,185.3163,184.6434,185.0888,18335.0
2020-08-19 12:30:00,195.28,195.29,194.38,194.52,14960.0,185.0604,185.0699,184.2075,184.3402,14960.0
2020-08-19 13:00:00,194.56,194.8,194.35,194.35,18207.0,184.3781,184.6055,184.1791,184.1791,18207.0
2020-08-19 13:30:00,194.45,194.9,194.43,194.63,18449.0,184.2738,184.7003,184.2549,184.4444,18449.0
2020-08-19 14:00:00,194.65,194.93,194.11,194.58,25157.0,184.4634,184.7287,183.9516,184.397,25157.0
2020-08-19 14:30:00,194.53,194.91,194.04,194.9,23743.0,184.3497,184.7098,183.8853,184.7003,23743.0
2020-08-19 15:00:00,194.84,194.95,194.35,194.42,31184.0,184.6434,184.7477,184.1791,184.2454,31184.0
2020-08-19 15:30:00,194.49,194.76,193.85,194.08,129995.0,184.3118,184.5676,183.7052,183.9232,129995.0
2020-08-20 09:30:00,192.16,193.8,192.16,193.56,21310.0,182.1037,183.6579,182.1037,183.4304,21310.0
2020-08-20 10:00:00,193.41,193.82,193.12,193.71,13748.0,183.2883,183.6768,183.0135,183.5726,13748.0
2020-08-20 10:30:00,193.72,194.27,193.4,193.63,14575.0,183.5821,184.1033,183.2788,183.4968,14575.0
2020-08-20 11:00:00,193.6,194.33,193.43,194.31,11399.0,183.4683,184.1601,183.3072,184.1412,11399.0
2020-08-20 11:30:00,194.29,194.49,193.98,194.21,8406.0,184.1222,184.3118,183.8284,184.0464,8406.0
2020-08-20 12:00:00,194.15,194.78,193.9,194.08,15834.0,183.9895,184.5866,183.7526,183.9232,15834.0
2020-08-20 12:30:00,193.92,193.96,193.24,193.87,17720.0,183.7716,183.8095,183.1272,183.7242,17720.0
2020-08-20 13:00:00,193.94,194.11,193.36,193.71,11477.0,183.7905,183.9516,183.2409,183.5726,11477.0
2020-08-20 13:30:00,193.8,194.04,193.71,193.79,8406.0,183.6579,183.8853,183.5726,183.6484,8406.0
2020-08-20 14:00:00,193.83,194.31,193.75,194.31,11921.0,183.6863,184.1412,183.6105,184.1412,11921.0
2020-08-20 14:30:00,194.31,194.4,194.2,194.35,10453.0,184.1412,184.2265,184.0369,184.1791,10453.0
2020-08-20 15:00:00,194.31,194.6,193.99,194.07,16540.0,184.1412,184.416,183.8379,183.9137,16540.0
2020-08-20 15:30:00,194.16,194.77,193.94,194.42,42217.0,183.999,184.5771,183.7905,184.2454,42217.0
2020-08-21 09:30:00,194.65,195.35,193.03,195.24,77717.0,184.4634,185.1267,182.9282,185.0225,77717.0
2020-08-21 10:00:00,195.3,195.36,193.07,194.12,78153.0,185.0794,185.1362,182.9661,183.9611,78153.0
2020-08-21 10:30:00,194.05,194.36,193.73,194.02,17336.0,183.8948,184.1886,183.5915,183.8664,17336.0
2020-08-21 11:00:00,193.99,194.03,193.38,194.03,15432.0,183.8379,183.8758,183.2598,183.8758,15432.0
2020-08-21 11:30:00,194.09,194.21,193.87,193.97,16315.0,183.9327,184.0464,183.7242,183.819,16315.0
2020-08-21 12:00:00,194.03,194.26,193.85,193.85,16173.0,183.8758,184.0938,183.7052,183.7052,16173.0
2020-08-21 12:30:00,193.84,194.02,193.54,193.58,14831.0,183.6958,183.8664,183.4115,183.4494,14831.0
2020-08-21 13:00:00,193.62,193.97,193.33,193.51,19272.0,183.4873,183.819,183.2125,183.383,19272.0
2020-08-21 13:30:00,193.48,194.17,193.44,194.17,18507.0,183.3546,184.0085,183.3167,184.0085,18507.0
2020-08-21 14:00:00,194.18,194.94,194.18,194.94,16014.0,184.018,184.7382,184.018,184.7382,16014.0
2020-08-21 14:30:00,194.95,195.26,194.92,194.92,17652.0,184.7477,185.0415,184.7193,184.7193,17652.0
2020-08-21 15:00:00,194.83,195.2,194.8,194.96,21817.0,184.634,184.9846,184.6055,184.7572,21817.0
2020-08-21 15:30:00,194.94,195.26,194.64,194.85,71193.0,184.7382,185.0415,184.4539,184.6529,71193.0
2020-08-24 09:30:00,196.58,197.27,196.11,196.74,54456.0,186.2924,186.9463,185.847,186.444,54456.0
2020-08-24 10:00:00,196.81,197.98,196.73,197.62,26593.0,186.5103,187.6191,186.4345,187.278,26593.0
2020-08-24 10:30:00,197.68,198.25,197.48,197.7,26273.0,187.3348,187.875,187.1453,187.3538,26273.0
2020-08-24 11:00:00,197.88,198.5,197.66,197.79,27069.0,187.5243,188.1119,187.3159,187.4391,27069.0
2020-08-24 11:30:00,197.89,198.0,196.96,197.06,16776.0,187.5338,187.6381,186.6525,186.7473,16776.0
2020-08-24 12:00:00,197.09,197.23,196.56,196.59,14960.0,186.7757,186.9084,186.2734,186.3019,14960.0
2020-08-24 12:30:00,196.56,196.89,196.28,196.44,18908.0,186.2734,186.5862,186.0081,186.1597,18908.0
2020-08-24 13:00:00,196.35,196.89,196.35,196.83,11228.0,186.0744,186.5862,186.0744,186.5293,11228.0
2020-08-24 13:30:00,196.87,197.3,196.76,197.28,14299.0,186.5672,186.9747,186.463,186.9557,14299.0
2020-08-24 14:00:00,197.31,197.51,197.05,197.44,16427.0,186.9842,187.1737,186.7378,187.1074,16427.0
2020-08-24 14:30:00,197.45,197.46,197.13,197.44,14822.0,187.1168,187.1263,186.8136,187.1074,14822.0
2020-08-24 15:00:00,197.36,197.46,197.13,197.4,20502.0,187.0316,187.1263,186.8136,187.0695,20502.0
2020-08-24 15:30:00,197.37,197.89,197.27,197.61,66555.0,187.041,187.5338,186.9463,187.2685,66555.0
2020-08-25 09:30:00,197.93,199.37,197.0,199.26,40123.0,187.5717,188.9364,186.6904,188.8321,40123.0
2020-08-25 10:00:00,199.02,199.06,197.76,197.9,11179.0,188.6047,188.6426,187.4106,187.5433,11179.0
2020-08-25 10:30:00,197.75,197.8,196.9,197.23,14668.0,187.4011,187.4485,186.5956,186.9084,14668.0
2020-08-25 11:00:00,197.21,197.4,196.67,197.17,18977.0,186.8894,187.0695,186.3777,186.8515,18977.0
2020-08-25 11:30:00,197.2,197.2,196.15,196.33,40251.0,186.8799,186.8799,185.8849,186.0555,40251.0
2020-08-25 12:00:00,196.34,196.74,196.27,196.55,10327.0,186.0649,186.444,185.9986,186.2639,10327.0
2020-08-25 12:30:00,196.55,196.59,196.26,196.43,24064.0,186.2639,186.3019,185.9891,186.1502,24064.0
2020-08-25 13:00:00,196.44,196.61,196.0,196.11,35523.0,186.1597,186.3208,185.7427,185.847,35523.0
2020-08-25 13:30:00,196.08,196.45,196.03,196.04,15888.0,185.8185,186.1692,185.7712,185.7806,15888.0
2020-08-25 14:00:00,196.08,196.19,195.77,195.82,17538.0,185.8185,185.9228,185.5248,185.5722,17538.0
2020-08-25 14:30:00,195.82,196.13,195.74,196.13,19130.0,185.5722,185.8659,185.4963,185.8659,19130.0
2020-08-25 15:00:00,196.12,196.57,196.01,196.48,17875.0,185.8565,186.2829,185.7522,186.1976,17875.0
2020-08-25 15:30:00,196.48,196.65,195.86,196.01,134810.0,186.1976,186.3587,185.6101,185.7522,134810.0
2020-08-26 09:30:00,195.75,196.49,195.43,196.0,44403.0,185.5058,186.2071,185.2026,185.7427,44403.0
2020-08-26 10:00:00,195.94,196.23,195.68,195.87,44581.0,185.6859,185.9607,185.4395,185.6195,44581.0
2020-08-26 10:30:00,195.85,196.15,195.66,195.72,25558.0,185.6006,185.8849,185.4205,185.4774,25558.0
2020-08-26 11:00:00,195.69,196.61,195.64,196.45,18870.0,185.449,186.3208,185.4016,186.1692,18870.0
2020-08-26 11:30:00,196.44,196.47,196.03,196.35,26544.0,186.1597,186.1881,185.7712,186.0744,26544.0
2020-08-26 12:00:00,196.37,197.09,196.17,197.09,34302.0,186.0934,186.7757,185.9038,186.7757,34302.0
2020-08-26 12:30:00,197.05,197.4,196.76,197.3,46067.0,186.7378,187.0695,186.463,186.9747,46067.0
2020-08-26 13:00:00,197.33,197.89,196.82,197.0,17078.0,187.0031,187.5338,186.5198,186.6904,17078.0
2020-08-26 13:30:00,197.0,197.79,196.93,197.75,21032.0,186.6904,187.4391,186.6241,187.4011,21032.0
2020-08-26 14:00:00,197.77,198.27,197.74,198.02,21429.0,187.4201,187.8939,187.3917,187.657,21429.0
2020-08-26 14:30:00,198.11,198.11,197.42,197.42,30944.0,187.7423,187.7423,187.0884,187.0884,30944.0
2020-08-26 15:00:00,197.47,197.82,197.42,197.52,24725.0,187.1358,187.4675,187.0884,187.1832,24725.0
2020-08-26 15:30:00,197.52,197.53,196.81,197.11,69290.0,187.1832,187.1927,186.5103,186.7946,69290.0
2020-08-27 09:30:00,197.61,199.16,197.59,199.13,41953.0,187.2685,188.7374,187.2495,188.7089,41953.0
2020-08-27 10:00:00,199.13,199.59,197.94,198.63,30307.0,188.7089,189.1449,187.5812,188.2351,30307.0
2020-08-27 10:30:00,198.58,199.74,198.5,199.74,37604.0,188.1877,189.287,188.1119,189.287,37604.0
2020-08-27 11:00:00,199.74,199.9,198.35,198.37,51984.0,189.287,189.4386,187.9697,187.9887,51984.0
2020-08-27 11:30:00,198.34,198.59,197.59,198.51,24994.0,187.9603,188.1972,187.2495,188.1214,24994.0
2020-08-27 12:00:00,198.56,198.92,198.34,198.61,31628.0,188.1688,188.5099,187.9603,188.2161,31628.0
2020-08-27 12:30:00,198.74,199.0,198.07,198.38,19046.0,188.3393,188.5857,187.7044,187.9982,19046.0
2020-08-27 13:00:00,198.38,198.88,197.84,198.76,14684.0,187.9982,188.472,187.4864,188.3583,14684.0
2020-08-27 13:30:00,198.74,199.02,198.37,199.02,23970.0,188.3393,188.6047,187.9887,188.6047,23970.0
2020-08-27 14:00:00,199.02,199.29,198.86,199.25,23556.0,188.6047,188.8606,188.4531,188.8226,23556.0
2020-08-27 14:30:00,199.25,199.66,199.23,199.52,29639.0,188.8226,189.2112,188.8037,189.0785,29639.0
2020-08-27 15:00:00,199.4,199.54,199.09,199.09,26181.0,188.9648,189.0975,188.671,188.671,26181.0
2020-08-27 15:30:00,199.12,199.2,197.61,197.68,145701.0,188.6995,188.7753,187.2685,187.3348,145701.0
2020-08-28 09:30:00,197.88,198.8,196.6,198.2,30315.0,187.5243,188.3962,186.3113,187.8276,30315.0
2020-08-28 10:00:00,198.06,198.23,197.38,197.73,31794.0,187.6949,187.856,187.0505,187.3822,31794.0
2020-08-28 10:30:00,197.7,197.79,197.01,197.36,22724.0,187.3538,187.4391,186.6999,187.0316,22724.0
2020-08-28 11:00:00,197.45,198.35,197.34,198.26,23933.0,187.1168,187.9697,187.0126,187.8845,23933.0
2020-08-28 11:30:00,198.22,198.73,198.13,198.72,15278.0,187.8466,188.3299,187.7613,188.3204,15278.0
2020-08-28 12:00:00,198.64,198.89,198.15,198.53,28023.0,188.2446,188.4815,187.7802,188.1403,28023.0
2020-08-28 12:30:00,198.59,198.97,198.4,198.77,32187.0,188.1972,188.5573,188.0171,188.3678,32187.0
2020-08-28 13:00:00,198.83,198.83,198.36,198.49,25149.0,188.4246,188.4246,187.9792,188.1024,25149.0
2020-08-28 13:30:00,198.42,198.63,198.13,198.49,29458.0,188.0361,188.2351,187.7613,188.1024,29458.0
2020-08-28 14:00:00,198.45,199.63,198.32,199.58,33751.0,188.0645,189.1828,187.9413,189.1354,33751.0
2020-08-28 14:30:00,199.52,200.27,199.52,200.19,37714.0,189.0785,189.7893,189.0785,189.7135,37714.0
2020-08-28 15:00:00,200.12,200.56,199.98,200.25,34191.0,189.6471,190.0641,189.5144,189.7703,34191.0
2020-08-28 15:30:00,200.25,200.67,200.13,200.5,118037.0,189.7703,190.1683,189.6566,190.0072,118037.0
2020-08-31 09:30:00,200.5,200.99,198.09,198.44,37863.0,190.0072,190.4716,187.7234,188.055,37863.0
2020-08-31 10:00:00,198.47,198.69,198.04,198.44,23082.0,188.0835,188.292,187.676,188.055,23082.0
2020-08-31 10:30:00,198.39,198.55,198.0,198.33,24063.0,188.0077,188.1593,187.6381,187.9508,24063.0
2020-08-31 11:00:00,198.34,198.52,197.55,197.91,23390.0,187.9603,188.1309,187.2116,187.5528,23390.0
2020-08-31 11:30:00,197.95,198.54,197.89,198.18,22683.0,187.5907,188.1498,187.5338,187.8086,22683.0
2020-08-31 12:00:00,198.13,198.56,198.07,198.41,25245.0,187.7613,188.1688,187.7044,188.0266,25245.0
2020-08-31 12:30:00,198.31,198.37,197.93,198.23,9923.0,187.9318,187.9887,187.5717,187.856,9923.0
2020-08-31 13:00:00,198.2,198.25,197.9,198.19,14729.0,187.8276,187.875,187.5433,187.8181,14729.0
2020-08-31 13:30:00,198.14,198.25,197.88,197.94,15481.0,187.7707,187.875,187.5243,187.5812,15481.0
2020-08-31 14:00:00,197.96,197.96,197.42,197.43,16944.0,187.6002,187.6002,187.0884,187.0979,16944.0
2020-08-31 14:30:00,197.41,198.28,197.38,198.11,25496.0,187.0789,187.9034,187.0505,187.7423,25496.0
2020-08-31 15:00:00,198.15,198.15,197.34,197.57,31647.0,187.7802,187.7802,187.0126,187.2306,31647.0
2020-08-31 15:30:00,197.52,198.14,196.96,196.96,154655.0,187.1832,187.7707,186.6525,186.6525,154655.0
2020-09-01 09:30:00,196.36,196.95,195.79,196.86,52279.0,186.0839,186.643,185.5437,186.5577,52279.0
2020-09-01 10:00:00,196.59,197.35,196.24,197.05,41403.0,186.3019,187.0221,185.9702,186.7378,41403.0
2020-09-01 10:30:00,197.12,198.0,197.01,197.31,31078.0,186.8041,187.6381,186.6999,186.9842,31078.0
2020-09-01 11:00:00,197.41,197.93,197.26,197.81,26923.0,187.0789,187.5717,186.9368,187.458,26923.0
2020-09-01 11:30:00,197.75,198.29,197.68,198.03,25035.0,187.4011,187.9129,187.3348,187.6665,25035.0
2020-09-01 12:00:00,198.07,198.84,198.07,198.84,27656.0,187.7044,188.4341,187.7044,188.4341,27656.0
2020-09-01 12:30:00,198.93,199.13,198.82,199.0,17442.0,188.5194,188.7089,188.4152,188.5857,17442.0
2020-09-01 13:00:00,198.97,199.05,198.65,198.95,17957.0,188.5573,188.6331,188.254,188.5383,17957.0
2020-09-01 13:30:00,198.97,199.08,198.58,198.63,26870.0,188.5573,188.6615,188.1877,188.2351,26870.0
2020-09-01 14:00:00,198.63,199.26,198.63,199.26,39732.0,188.2351,188.8321,188.2351,188.8321,39732.0
2020-09-01 14:30:00,199.29,200.53,199.29,199.91,44109.0,188.8606,190.0357,188.8606,189.4481,44109.0
2020-09-01 15:00:00,199.94,199.96,199.36,199.42,28177.0,189.4765,189.4955,188.9269,188.9838,28177.0
2020-09-01 15:30:00,199.32,201.66,199.32,201.54,181846.0,188.889,191.1065,188.889,190.9928,181846.0
2020-09-02 09:30:00,201.25,205.32,201.25,205.29,67338.0,190.718,194.575,190.718,194.5466,67338.0
2020-09-02 10:00:00,205.14,205.14,203.33,203.7,33466.0,194.4044,194.4044,192.6891,193.0398,33466.0
2020-09-02 10:30:00,203.74,204.42,203.37,204.15,49991.0,193.0777,193.7221,192.727,193.4662,49991.0
2020-09-02 11:00:00,204.41,205.04,204.23,204.67,23188.0,193.7126,194.3096,193.542,193.959,23188.0
2020-09-02 11:30:00,204.58,205.86,204.54,205.64,38047.0,193.8737,195.0867,193.8358,194.8782,38047.0
2020-09-02 12:00:00,205.58,205.9,204.51,204.69,23028.0,194.8214,195.1246,193.8074,193.978,23028.0
2020-09-02 12:30:00,204.68,205.67,204.59,205.51,26577.0,193.9685,194.9067,193.8832,194.755,26577.0
2020-09-02 13:00:00,205.55,206.22,205.34,206.2,30653.0,194.793,195.4279,194.5939,195.4089,30653.0
2020-09-02 13:30:00,206.24,206.31,205.79,206.19,22671.0,195.4468,195.5132,195.0204,195.3995,22671.0
2020-09-02 14:00:00,206.15,206.78,205.81,206.78,34479.0,195.3616,195.9586,195.0393,195.9586,34479.0
2020-09-02 14:30:00,206.69,206.89,206.29,206.87,29342.0,195.8733,196.0628,195.4942,196.0439,29342.0
2020-09-02 15:00:00,206.88,207.62,206.51,207.53,51510.0,196.0533,196.7546,195.7027,196.6693,51510.0
2020-09-02 15:30:00,207.55,209.67,207.52,209.17,260693.0,196.6883,198.6973,196.6599,198.2235,260693.0
2020-09-03 09:30:00,208.53,209.39,207.42,208.99,67199.0,197.617,198.432,196.5651,198.0529,67199.0
2020-09-03 10:00:00,209.0,209.09,206.66,206.99,50266.0,198.0624,198.1477,195.8449,196.1576,50266.0
2020-09-03 10:30:00,207.17,207.47,205.64,206.56,48575.0,196.3282,196.6125,194.8782,195.7501,48575.0
2020-09-03 11:00:00,206.58,206.58,202.82,204.01,65162.0,195.769,195.769,192.2058,193.3335,65162.0
2020-09-03 11:30:00,204.01,205.74,203.53,205.17,46884.0,193.3335,194.973,192.8787,194.4328,46884.0
2020-09-03 12:00:00,205.23,205.92,204.54,205.23,35292.0,194.4897,195.1436,193.8358,194.4897,35292.0
2020-09-03 12:30:00,205.11,205.29,203.18,203.18,63627.0,194.376,194.5466,192.547,192.547,63627.0
2020-09-03 13:00:00,203.23,204.13,202.55,203.91,31471.0,192.5944,193.4473,191.95,193.2388,31471.0
2020-09-03 13:30:00,203.85,203.92,202.72,203.71,36376.0,193.1819,193.2483,192.1111,193.0492,36376.0
2020-09-03 14:00:00,203.58,204.76,203.39,204.54,79522.0,192.926,194.0443,192.746,193.8358,79522.0
2020-09-03 14:30:00,204.51,204.85,202.59,202.78,70901.0,193.8074,194.1296,191.9879,192.1679,70901.0
2020-09-03 15:00:00,202.9,203.02,202.18,202.7,109357.0,192.2816,192.3954,191.5993,192.0921,109357.0
2020-09-03 15:30:00,202.67,205.15,202.61,204.92,305791.0,192.0637,194.4139,192.0068,194.1959,305791.0
2020-09-04 09:30:00,204.85,206.49,204.38,205.29,81976.0,194.1296,195.6838,193.6842,194.5466,81976.0
2020-09-04 10:00:00,205.39,206.57,204.52,204.87,44635.0,194.6413,195.7596,193.8169,194.1485,44635.0
2020-09-04 10:30:00,205.02,205.45,203.8,204.92,60065.0,194.2907,194.6982,193.1345,194.1959,60065.0
2020-09-04 11:00:00,204.78,205.24,203.46,204.4,73658.0,194.0632,194.4992,192.8123,193.7031,73658.0
2020-09-04 11:30:00,204.7,205.06,202.87,204.16,73307.0,193.9874,194.3286,192.2532,193.4757,73307.0
2020-09-04 12:00:00,204.2,204.81,203.93,204.7,41420.0,193.5136,194.0917,193.2577,193.9874,41420.0
2020-09-04 12:30:00,204.77,206.3,204.61,206.12,44162.0,194.0538,195.5037,193.9021,195.3331,44162.0
2020-09-04 13:00:00,206.12,206.12,205.2,205.49,27263.0,195.3331,195.3331,194.4613,194.7361,27263.0
2020-09-04 13:30:00,205.42,205.42,204.46,204.84,34470.0,194.6698,194.6698,193.76,194.1201,34470.0
2020-09-04 14:00:00,204.8,205.48,204.67,205.42,35881.0,194.0822,194.7266,193.959,194.6698,35881.0
2020-09-04 14:30:00,205.42,206.82,205.18,206.53,99452.0,194.6698,195.9965,194.4423,195.7217,99452.0
2020-09-04 15:00:00,206.5,206.5,204.78,205.68,59539.0,195.6932,195.6932,194.0632,194.9161,59539.0
2020-09-04 15:30:00,205.66,205.73,204.3,204.66,203680.0,194.8972,194.9635,193.6084,193.9495,203680.0
2020-09-08 09:30:00,202.87,203.29,195.17,196.9,126571.0,192.2532,192.6512,184.9562,186.5956,126571.0
2020-09-08 10:00:00,196.75,198.32,196.22,198.08,54051.0,186.4535,187.9413,185.9512,187.7139,54051.0
2020-09-08 10:30:00,198.13,200.52,198.07,199.85,63778.0,187.7613,190.0262,187.7044,189.3913,63778.0
2020-09-08 11:00:00,199.81,200.43,199.45,199.79,50236.0,189.3533,189.9409,189.0122,189.3344,50236.0
2020-09-08 11:30:00,199.61,200.04,198.8,199.4,33920.0,189.1638,189.5713,188.3962,188.9648,33920.0
2020-09-08 12:00:00,199.39,200.07,199.0,199.48,40593.0,188.9553,189.5997,188.5857,189.0406,40593.0
2020-09-08 12:30:00,199.49,199.57,198.98,199.23,39209.0,189.0501,189.1259,188.5668,188.8037,39209.0
2020-09-08 13:00:00,199.24,199.54,199.0,199.35,37077.0,188.8132,189.0975,188.5857,188.9174,37077.0
2020-09-08 13:30:00,199.34,199.67,198.96,199.35,72445.0,188.9079,189.2207,188.5478,188.9174,72445.0
2020-09-08 14:00:00,199.36,199.83,198.93,198.99,34706.0,188.9269,189.3723,188.5194,188.5763,34706.0
2020-09-08 14:30:00,198.99,199.04,198.02,198.93,49140.0,188.5763,188.6236,187.657,188.5194,49140.0
2020-09-08 15:00:00,198.92,198.98,197.93,198.55,44470.0,188.5099,188.5668,187.5717,188.1593,44470.0
2020-09-08 15:30:00,198.56,199.13,197.61,197.86,112526.0,188.1688,188.7089,187.2685,187.5054,112526.0
2020-09-09 09:30:00,200.2,203.07,199.95,202.9,68458.0,189.7229,192.4427,189.486,192.2816,68458.0
2020-09-09 10:00:00,203.06,205.09,202.79,204.22,88229.0,192.4333,194.357,192.1774,193.5326,88229.0
2020-09-09 10:30:00,204.26,204.34,203.03,203.28,47716.0,193.5705,193.6463,192.4048,192.6417,47716.0
2020-09-09 11:00:00,203.45,204.3,203.0,203.55,49584.0,192.8029,193.6084,192.3764,192.8976,49584.0
2020-09-09 11:30:00,203.48,203.69,203.37,203.59,24837.0,192.8313,193.0303,192.727,192.9355,24837.0
2020-09-09 12:00:00,203.62,203.7,203.31,203.43,34479.0,192.964,193.0398,192.6702,192.7839,34479.0
2020-09-09 12:30:00,203.6,204.03,203.5,203.77,29855.0,192.945,193.3525,192.8502,193.1061,29855.0
2020-09-09 13:00:00,203.78,204.57,203.72,203.75,62826.0,193.1156,193.8642,193.0587,193.0872,62826.0
2020-09-09 13:30:00,203.96,204.13,203.58,204.01,27555.0,193.2862,193.4473,192.926,193.3335,27555.0
2020-09-09 14:00:00,204.01,204.1,203.62,203.69,44324.0,193.3335,193.4188,192.964,193.0303,44324.0
2020-09-09 14:30:00,203.75,204.57,203.75,204.2,100693.0,193.0872,193.8642,193.0872,193.5136,100693.0
2020-09-09 15:00:00,204.22,204.72,204.02,204.22,85364.0,193.5326,194.0064,193.343,193.5326,85364.0
2020-09-09 15:30:00,204.24,204.49,202.92,202.94,85328.0,193.5515,193.7884,192.3006,192.3195,85328.0
2020-09-10 09:30:00,204.24,205.62,203.26,204.69,97250.0,193.5515,194.8593,192.6228,193.978,97250.0
2020-09-10 10:00:00,204.64,204.8,203.75,203.82,39238.0,193.9306,194.0822,193.0872,193.1535,39238.0
2020-09-10 10:30:00,203.79,204.33,202.95,203.09,23330.0,193.1251,193.6368,192.329,192.4617,23330.0
2020-09-10 11:00:00,203.03,203.65,202.65,203.39,21459.0,192.4048,192.9924,192.0447,192.746,21459.0
2020-09-10 11:30:00,203.33,203.49,202.73,202.9,27579.0,192.6891,192.8408,192.1205,192.2816,27579.0
2020-09-10 12:00:00,202.76,203.13,202.45,202.75,19996.0,192.149,192.4996,191.8552,192.1395,19996.0
2020-09-10 12:30:00,202.79,203.0,202.21,202.85,11081.0,192.1774,192.3764,191.6277,192.2343,11081.0
2020-09-10 13:00:00,202.84,203.17,202.62,202.63,20473.0,192.2248,192.5375,192.0163,192.0258,20473.0
2020-09-10 13:30:00,202.63,203.27,202.6,203.05,31203.0,192.0258,192.6323,191.9973,192.4238,31203.0
2020-09-10 14:00:00,203.05,203.57,201.95,201.96,22044.0,192.4238,192.9166,191.3814,191.3908,22044.0
2020-09-10 14:30:00,202.08,203.1,201.87,203.09,18636.0,191.5045,192.4712,191.3055,192.4617,18636.0
2020-09-10 15:00:00,203.17,203.23,201.46,202.07,36301.0,192.5375,192.5944,190.917,191.4951,36301.0
2020-09-10 15:30:00,201.94,202.61,201.63,201.72,82616.0,191.3719,192.0068,191.0781,191.1634,82616.0
2020-09-11 09:30:00,203.64,204.08,202.13,203.39,83459.0,192.9829,193.3999,191.5519,192.746,83459.0
2020-09-11 10:00:00,203.22,203.68,202.71,203.16,52056.0,192.5849,193.0208,192.1016,192.528,52056.0
2020-09-11 10:30:00,203.21,204.05,203.04,203.54,47093.0,192.5754,193.3715,192.4143,192.8881,47093.0
2020-09-11 11:00:00,203.5,204.87,203.5,204.67,60297.0,192.8502,194.1485,192.8502,193.959,60297.0
2020-09-11 11:30:00,204.69,204.72,204.12,204.46,34952.0,193.978,194.0064,193.4378,193.76,34952.0
2020-09-11 12:00:00,204.46,204.83,204.3,204.59,37293.0,193.76,194.1106,193.6084,193.8832,37293.0
2020-09-11 12:30:00,204.55,204.55,203.76,203.78,14705.0,193.8453,193.8453,193.0966,193.1156,14705.0
2020-09-11 13:00:00,203.87,204.04,202.86,202.86,22509.0,193.2009,193.362,192.2437,192.2437,22509.0
2020-09-11 13:30:00,202.84,203.32,202.46,202.57,28468.0,192.2248,192.6797,191.8647,191.9689,28468.0
2020-09-11 14:00:00,202.71,203.41,202.34,203.26,20615.0,192.1016,192.7649,191.7509,192.6228,20615.0
2020-09-11 14:30:00,203.3,204.44,203.26,204.2,30529.0,192.6607,193.741,192.6228,193.5136,30529.0
2020-09-11 15:00:00,204.22,204.34,203.51,204.04,59511.0,193.5326,193.6463,192.8597,193.362,59511.0
2020-09-11 15:30:00,204.09,204.47,203.43,203.61,121954.0,193.4094,193.7695,192.7839,192.9545,121954.0
2020-09-14 09:30:00,205.49,206.03,204.4,205.84,52200.0,195.1828,195.6957,194.1475,195.5152,52200.0
2020-09-14 10:00:00,206.53,207.03,205.94,206.34,56019.0,196.1706,196.6456,195.6102,195.9902,56019.0
2020-09-14 10:30:00,206.22,206.3,204.63,204.63,41445.0,195.8762,195.9522,194.3659,194.3659,41445.0
2020-09-14 11:00:00,204.6,205.35,204.6,205.28,31436.0,194.3374,195.0498,194.3374,194.9833,31436.0
2020-09-14 11:30:00,205.32,205.59,205.09,205.48,26421.0,195.0213,195.2778,194.8029,195.1733,26421.0
2020-09-14 12:00:00,205.48,205.93,205.37,205.93,20757.0,195.1733,195.6007,195.0688,195.6007,20757.0
2020-09-14 12:30:00,206.0,206.11,205.63,205.96,21199.0,195.6672,195.7717,195.3158,195.6292,21199.0
2020-09-14 13:00:00,206.04,206.35,205.36,205.69,20452.0,195.7052,195.9997,195.0593,195.3728,20452.0
2020-09-14 13:30:00,205.73,205.78,205.3,205.4,27100.0,195.4108,195.4583,195.0023,195.0973,27100.0
2020-09-14 14:00:00,205.43,205.67,205.15,205.19,46562.0,195.1258,195.3538,194.8599,194.8978,46562.0
2020-09-14 14:30:00,205.19,205.57,204.77,205.14,104285.0,194.8978,195.2588,194.4989,194.8504,104285.0
2020-09-14 15:00:00,205.09,205.39,204.76,204.89,31685.0,194.8029,195.0878,194.4894,194.6129,31685.0
2020-09-14 15:30:00,204.93,205.55,204.67,204.9,159494.0,194.6509,195.2398,194.4039,194.6224,159494.0
2020-09-15 09:30:00,206.67,208.1,206.08,207.39,184092.0,196.3036,197.6619,195.7432,196.9875,184092.0
2020-09-15 10:00:00,207.47,208.33,207.31,207.45,66833.0,197.0635,197.8803,196.9115,197.0445,66833.0
2020-09-15 10:30:00,207.52,207.89,207.15,207.85,35767.0,197.111,197.4624,196.7595,197.4244,35767.0
2020-09-15 11:00:00,207.8,207.88,206.94,207.13,38055.0,197.3769,197.4529,196.5601,196.7405,38055.0
2020-09-15 11:30:00,207.15,207.26,206.8,206.94,56774.0,196.7595,196.864,196.4271,196.5601,56774.0
2020-09-15 12:00:00,206.98,207.45,206.69,206.7,84322.0,196.5981,197.0445,196.3226,196.3321,84322.0
2020-09-15 12:30:00,206.7,206.95,206.53,206.6,30615.0,196.3321,196.5696,196.1706,196.2371,30615.0
2020-09-15 13:00:00,206.65,206.85,206.28,206.28,43350.0,196.2846,196.4746,195.9332,195.9332,43350.0
2020-09-15 13:30:00,206.32,206.85,206.04,206.76,30790.0,195.9712,196.4746,195.7052,196.3891,30790.0
2020-09-15 14:00:00,206.76,207.21,206.68,206.74,78670.0,196.3891,196.8165,196.3131,196.3701,78670.0
2020-09-15 14:30:00,206.75,207.13,206.66,207.11,75876.0,196.3796,196.7405,196.2941,196.7215,75876.0
2020-09-15 15:00:00,207.4,207.54,206.76,206.88,73773.0,196.997,197.13,196.3891,196.5031,73773.0
2020-09-15 15:30:00,206.92,207.02,205.98,206.62,224332.0,196.5411,196.6361,195.6482,196.2561,224332.0
2020-09-16 09:30:00,208.0,209.23,207.74,208.86,96390.0,197.5669,198.7352,197.3199,198.3838,96390.0
2020-09-16 10:00:00,208.84,209.54,208.51,209.05,101133.0,198.3648,199.0297,198.0513,198.5642,101133.0
2020-09-16 10:30:00,209.02,209.24,208.35,208.59,133805.0,198.5357,198.7447,197.8993,198.1273,133805.0
2020-09-16 11:00:00,208.53,208.68,208.22,208.43,74841.0,198.0703,198.2128,197.7759,197.9753,74841.0
2020-09-16 11:30:00,208.47,208.62,208.37,208.41,44770.0,198.0133,198.1558,197.9183,197.9563,44770.0
2020-09-16 12:00:00,208.41,208.96,208.0,208.11,110262.0,197.9563,198.4787,197.5669,197.6714,110262.0
2020-09-16 12:30:00,208.17,208.95,207.96,208.73,48330.0,197.7284,198.4692,197.5289,198.2603,48330.0
2020-09-16 13:00:00,208.69,208.84,208.61,208.61,62293.0,198.2223,198.3648,198.1463,198.1463,62293.0
2020-09-16 13:30:00,208.57,208.83,208.22,208.67,22785.0,198.1083,198.3553,197.7759,198.2033,22785.0
2020-09-16 14:00:00,208.43,209.2,208.3,208.79,106018.0,197.9753,198.7067,197.8519,198.3173,106018.0
2020-09-16 14:30:00,208.79,209.3,208.6,209.13,118740.0,198.3173,198.8017,198.1368,198.6402,118740.0
2020-09-16 15:00:00,209.09,209.54,208.06,208.29,41178.0,198.6022,199.0297,197.6239,197.8424,41178.0
2020-09-16 15:30:00,208.18,209.05,207.65,207.9,83686.0,197.7379,198.5642,197.2345,197.4719,83686.0
2020-09-17 09:30:00,205.97,206.82,204.92,205.9,42803.0,195.6387,196.4461,194.6414,195.5722,42803.0
2020-09-17 10:00:00,205.95,207.15,205.79,206.93,39426.0,195.6197,196.7595,195.4678,196.5506,39426.0
2020-09-17 10:30:00,207.03,208.36,206.85,208.01,120996.0,196.6456,197.9088,196.4746,197.5764,120996.0
2020-09-17 11:00:00,208.09,208.49,207.72,207.91,46617.0,197.6524,198.0323,197.3009,197.4814,46617.0
2020-09-17 11:30:00,207.92,208.12,207.67,208.01,41754.0,197.4909,197.6809,197.2535,197.5764,41754.0
2020-09-17 12:00:00,207.97,208.25,206.63,207.08,59917.0,197.5384,197.8044,196.2656,196.693,59917.0
2020-09-17 12:30:00,206.94,207.56,206.88,207.56,37083.0,196.5601,197.149,196.5031,197.149,37083.0
2020-09-17 13:00:00,207.51,207.71,206.83,207.15,32361.0,197.1015,197.2914,196.4556,196.7595,32361.0
2020-09-17 13:30:00,207.05,207.66,206.96,207.36,20662.0,196.6646,197.244,196.5791,196.959,20662.0
2020-09-17 14:00:00,207.37,208.0,207.27,207.7,29384.0,196.9685,197.5669,196.8735,197.2819,29384.0
2020-09-17 14:30:00,207.54,208.0,206.96,207.86,36198.0,197.13,197.5669,196.5791,197.4339,36198.0
2020-09-17 15:00:00,207.85,208.15,207.18,207.9,158755.0,197.4244,197.7094,196.788,197.4719,158755.0
2020-09-17 15:30:00,207.86,208.32,207.2,207.49,198763.0,197.4339,197.8708,196.807,197.0825,198763.0
2020-09-18 09:30:00,207.05,208.2,206.27,206.43,221635.0,196.6646,197.7569,195.9237,196.0757,221635.0
2020-09-18 10:00:00,206.5,207.87,206.47,207.82,25406.0,196.1421,197.4434,196.1136,197.3959,25406.0
2020-09-18 10:30:00,207.74,208.02,207.14,207.33,58929.0,197.3199,197.5859,196.75,196.9305,58929.0
2020-09-18 11:00:00,207.45,207.84,207.02,207.29,17662.0,197.0445,197.4149,196.6361,196.8925,17662.0
2020-09-18 11:30:00,207.21,207.48,206.67,207.28,16283.0,196.8165,197.073,196.3036,196.883,16283.0
2020-09-18 12:00:00,207.25,207.41,206.69,206.99,12354.0,196.8545,197.0065,196.3226,196.6076,12354.0
2020-09-18 12:30:00,206.8,206.8,205.74,205.84,16984.0,196.4271,196.4271,195.4203,195.5152,16984.0
2020-09-18 13:00:00,205.86,205.98,204.84,204.84,22006.0,195.5342,195.6482,194.5654,194.5654,22006.0
2020-09-18 13:30:00,204.68,204.99,204.11,204.95,14993.0,194.4134,194.7079,193.872,194.6699,14993.0
2020-09-18 14:00:00,204.99,205.25,204.53,204.67,23037.0,194.7079,194.9548,194.271,194.4039,23037.0
2020-09-18 14:30:00,204.69,204.85,204.44,204.83,25672.0,194.4229,194.5749,194.1855,194.5559,25672.0
2020-09-18 15:00:00,204.82,205.72,204.67,205.69,49312.0,194.5464,195.4013,194.4039,195.3728,49312.0
2020-09-18 15:30:00,205.8,206.32,203.81,203.89,299612.0,195.4773,195.9712,193.5871,193.6631,299612.0
2020-09-21 09:30:00,200.1,200.97,198.34,198.76,40645.0,190.0632,190.8895,188.3914,188.7904,40645.0
2020-09-21 10:00:00,198.67,198.72,196.58,197.18,35121.0,188.7049,188.7524,186.7197,187.2896,35121.0
2020-09-21 10:30:00,197.22,197.23,196.2,196.99,14515.0,187.3276,187.3371,186.3588,187.1092,14515.0
2020-09-21 11:00:00,196.92,198.04,196.49,196.71,12698.0,187.0427,188.1065,186.6342,186.8432,12698.0
2020-09-21 11:30:00,196.71,197.42,196.2,197.25,16610.0,186.8432,187.5176,186.3588,187.3561,16610.0
2020-09-21 12:00:00,197.18,197.76,197.18,197.53,12952.0,187.2896,187.8405,187.2896,187.6221,12952.0
2020-09-21 12:30:00,197.52,197.55,196.29,196.46,13779.0,187.6126,187.6411,186.4443,186.6057,13779.0
2020-09-21 13:00:00,196.52,196.76,196.11,196.76,22603.0,186.6627,186.8907,186.2733,186.8907,22603.0
2020-09-21 13:30:00,196.7,196.92,195.96,196.2,22902.0,186.8337,187.0427,186.1308,186.3588,22902.0
2020-09-21 14:00:00,196.11,196.97,195.93,196.81,21948.0,186.2733,187.0902,186.1023,186.9382,21948.0
2020-09-21 14:30:00,196.71,196.71,195.88,196.42,37243.0,186.8432,186.8432,186.0548,186.5677,37243.0
2020-09-21 15:00:00,196.48,197.8,196.36,197.48,26541.0,186.6247,187.8785,186.5108,187.5746,26541.0
2020-09-21 15:30:00,197.48,198.62,197.21,198.5,115498.0,187.5746,188.6574,187.3181,188.5434,115498.0
2020-09-22 09:30:00,199.37,200.22,198.44,198.77,61169.0,189.3698,190.1771,188.4864,188.7999,61169.0
2020-09-22 10:00:00,198.47,200.21,198.47,200.21,17548.0,188.5149,190.1676,188.5149,190.1676,17548.0
2020-09-22 10:30:00,200.2,200.46,199.07,199.07,27750.0,190.1581,190.4051,189.0848,189.0848,27750.0
2020-09-22 11:00:00,199.19,200.05,198.82,199.57,26352.0,189.1988,190.0157,188.8474,189.5597,26352.0
2020-09-22 11:30:00,199.62,200.26,199.29,200.06,18630.0,189.6072,190.2151,189.2938,190.0252,18630.0
2020-09-22 12:00:00,200.09,200.32,199.82,199.89,22790.0,190.0537,190.2721,189.7972,189.8637,22790.0
2020-09-22 12:30:00,200.02,200.04,199.3,199.41,25772.0,189.9872,190.0062,189.3033,189.4078,25772.0
2020-09-22 13:00:00,199.4,199.75,199.21,199.73,18787.0,189.3983,189.7307,189.2178,189.7117,18787.0
2020-09-22 13:30:00,199.69,200.03,199.62,199.88,30770.0,189.6737,189.9967,189.6072,189.8542,30770.0
2020-09-22 14:00:00,199.95,200.06,198.91,199.3,54541.0,189.9207,190.0252,188.9328,189.3033,54541.0
2020-09-22 14:30:00,199.34,199.86,199.14,199.32,35391.0,189.3413,189.8352,189.1513,189.3223,35391.0
2020-09-22 15:00:00,199.33,199.62,198.83,199.5,83061.0,189.3318,189.6072,188.8569,189.4933,83061.0
2020-09-22 15:30:00,199.62,199.75,199.08,199.09,143412.0,189.6072,189.7307,189.0943,189.1038,143412.0
2020-09-23 09:30:00,199.27,200.0,198.14,198.46,32258.0,189.2748,189.9682,188.2015,188.5054,32258.0
2020-09-23 10:00:00,198.46,199.35,198.24,199.13,28946.0,188.5054,189.3508,188.2965,189.1418,28946.0
2020-09-23 10:30:00,199.16,199.26,198.55,198.85,28626.0,189.1703,189.2653,188.5909,188.8759,28626.0
2020-09-23 11:00:00,198.82,199.4,198.69,199.27,26470.0,188.8474,189.3983,188.7239,189.2748,26470.0
2020-09-23 11:30:00,199.3,199.3,198.01,198.2,15181.0,189.3033,189.3033,188.078,188.2585,15181.0
2020-09-23 12:00:00,198.08,198.71,198.01,198.66,21092.0,188.1445,188.7429,188.078,188.6954,21092.0
2020-09-23 12:30:00,198.65,199.08,198.51,199.08,15115.0,188.6859,189.0943,188.5529,189.0943,15115.0
2020-09-23 13:00:00,199.06,199.62,198.85,199.62,31911.0,189.0753,189.6072,188.8759,189.6072,31911.0
2020-09-23 13:30:00,199.67,199.91,198.25,198.41,68234.0,189.6547,189.8827,188.306,188.4579,68234.0
2020-09-23 14:00:00,198.35,198.44,196.82,197.14,36468.0,188.4009,188.4864,186.9477,187.2516,36468.0
2020-09-23 14:30:00,197.08,197.19,195.83,195.86,63741.0,187.1946,187.2991,186.0073,186.0358,63741.0
2020-09-23 15:00:00,195.84,196.2,195.01,195.47,86376.0,186.0168,186.3588,185.2285,185.6654,86376.0
2020-09-23 15:30:00,195.39,195.73,194.7,195.1,201368.0,185.5894,185.9124,184.934,185.314,201368.0
2020-09-24 09:30:00,194.11,194.79,192.42,193.13,50010.0,184.3736,185.0195,182.7684,183.4428,50010.0
2020-09-24 10:00:00,193.21,194.57,193.17,194.27,46432.0,183.5188,184.8105,183.4808,184.5256,46432.0
2020-09-24 10:30:00,194.33,194.33,193.21,193.7,60676.0,184.5826,184.5826,183.5188,183.9842,60676.0
2020-09-24 11:00:00,193.63,193.85,193.02,193.34,39007.0,183.9177,184.1267,183.3383,183.6422,39007.0
2020-09-24 11:30:00,193.39,194.35,193.21,194.12,61400.0,183.6897,184.6016,183.5188,184.3831,61400.0
2020-09-24 12:00:00,194.2,195.45,194.19,195.28,41580.0,184.4591,185.6464,184.4496,185.4849,41580.0
2020-09-24 12:30:00,195.15,195.7,194.54,195.68,17370.0,185.3614,185.8839,184.782,185.8649,17370.0
2020-09-24 13:00:00,195.62,197.2,195.57,197.05,23121.0,185.8079,187.3086,185.7604,187.1661,23121.0
2020-09-24 13:30:00,197.06,197.37,196.7,196.72,26524.0,187.1756,187.4701,186.8337,186.8527,26524.0
2020-09-24 14:00:00,196.77,196.94,195.66,195.87,70741.0,186.9002,187.0617,185.8459,186.0453,70741.0
2020-09-24 14:30:00,195.89,196.47,195.05,195.12,28288.0,186.0643,186.6152,185.2665,185.333,28288.0
2020-09-24 15:00:00,195.19,195.36,194.15,194.39,30086.0,185.3994,185.5609,184.4116,184.6396,30086.0
2020-09-24 15:30:00,194.27,194.86,194.15,194.49,140730.0,184.5256,185.086,184.4116,184.7346,140730.0
2020-09-25 09:30:00,193.71,195.33,193.41,194.49,36013.0,183.9937,185.5324,183.7087,184.7346,36013.0
2020-09-25 10:00:00,194.38,194.9,193.0,194.72,21786.0,184.6301,185.124,183.3193,184.953,21786.0
2020-09-25 10:30:00,194.61,195.29,194.15,194.83,30725.0,184.8485,185.4944,184.4116,185.0575,30725.0
2020-09-25 11:00:00,194.89,195.29,194.63,194.99,36183.0,185.1145,185.4944,184.8675,185.2095,36183.0
2020-09-25 11:30:00,195.05,195.33,194.51,194.77,35692.0,185.2665,185.5324,184.7535,185.0005,35692.0
2020-09-25 12:00:00,194.84,195.72,194.81,195.29,32703.0,185.067,185.9029,185.0385,185.4944,32703.0
2020-09-25 12:30:00,195.33,195.96,195.22,195.44,28254.0,185.5324,186.1308,185.4279,185.6369,28254.0
2020-09-25 13:00:00,195.4,195.76,195.32,195.5,37735.0,185.5989,185.9408,185.5229,185.6939,37735.0
2020-09-25 13:30:00,195.49,196.3,195.41,196.13,83514.0,185.6844,186.4538,185.6084,186.2923,83514.0
2020-09-25 14:00:00,196.13,196.34,195.64,196.22,73165.0,186.2923,186.4918,185.8269,186.3778,73165.0
2020-09-25 14:30:00,196.19,196.19,195.68,196.07,31275.0,186.3493,186.3493,185.8649,186.2353,31275.0
2020-09-25 15:00:00,196.09,196.72,195.95,196.45,81567.0,186.2543,186.8527,186.1213,186.5962,81567.0
2020-09-25 15:30:00,196.46,196.46,195.84,196.03,131938.0,186.6057,186.6057,186.0168,186.1973,131938.0
2020-09-28 09:30:00,199.78,200.98,197.96,199.35,77124.0,189.7592,190.899,188.0305,189.3508,77124.0
2020-09-28 10:00:00,199.36,201.44,199.01,201.09,69599.0,189.3603,191.3359,189.0278,191.0035,69599.0
2020-09-28 10:30:00,200.89,201.16,199.73,200.07,50739.0,190.8135,191.07,189.7117,190.0347,50739.0
2020-09-28 11:00:00,200.05,200.65,199.92,200.14,34769.0,190.0157,190.5856,189.8922,190.1012,34769.0
2020-09-28 11:30:00,200.24,200.44,199.84,199.89,25342.0,190.1961,190.3861,189.8162,189.8637,25342.0
2020-09-28 12:00:00,199.85,200.25,199.73,199.89,29338.0,189.8257,190.2056,189.7117,189.8637,29338.0
2020-09-28 12:30:00,199.95,200.22,199.66,200.14,43241.0,189.9207,190.1771,189.6452,190.1012,43241.0
2020-09-28 13:00:00,200.15,200.15,199.27,199.27,26187.0,190.1106,190.1106,189.2748,189.2748,26187.0
2020-09-28 13:30:00,199.3,199.65,199.12,199.38,22566.0,189.3033,189.6357,189.1323,189.3793,22566.0
2020-09-28 14:00:00,199.37,199.8,199.23,199.67,40215.0,189.3698,189.7782,189.2368,189.6547,40215.0
2020-09-28 14:30:00,199.7,199.95,199.26,199.36,40982.0,189.6832,189.9207,189.2653,189.3603,40982.0
2020-09-28 15:00:00,199.32,199.35,198.89,199.19,23565.0,189.3223,189.3508,188.9139,189.1988,23565.0
2020-09-28 15:30:00,199.22,199.24,197.69,198.29,169027.0,189.2273,189.2463,187.774,188.3439,169027.0
2020-09-29 09:30:00,199.0,199.26,197.93,198.65,51363.0,189.0183,189.2653,188.002,188.6859,51363.0
2020-09-29 10:00:00,198.35,198.9,198.22,198.72,33117.0,188.4009,188.9233,188.2775,188.7524,33117.0
2020-09-29 10:30:00,198.67,198.71,197.57,197.57,31811.0,188.7049,188.7429,187.6601,187.6601,31811.0
2020-09-29 11:00:00,197.63,197.76,196.99,197.73,36286.0,187.7171,187.8405,187.1092,187.812,36286.0
2020-09-29 11:30:00,197.69,198.04,197.21,197.3,18106.0,187.774,188.1065,187.3181,187.4036,18106.0
2020-09-29 12:00:00,197.34,197.4,196.82,197.34,15389.0,187.4416,187.4986,186.9477,187.4416,15389.0
2020-09-29 12:30:00,197.31,197.96,197.13,197.9,21251.0,187.4131,188.0305,187.2421,187.9735,21251.0
2020-09-29 13:00:00,197.92,198.48,197.66,198.43,20236.0,187.9925,188.5244,187.7455,188.4769,20236.0
2020-09-29 13:30:00,198.42,198.55,197.98,198.4,42804.0,188.4674,188.5909,188.0495,188.4484,42804.0
2020-09-29 14:00:00,198.45,198.61,198.03,198.57,31230.0,188.4959,188.6479,188.097,188.6099,31230.0
2020-09-29 14:30:00,198.56,198.57,198.12,198.23,33639.0,188.6004,188.6099,188.1825,188.287,33639.0
2020-09-29 15:00:00,198.23,198.48,198.09,198.15,32699.0,188.287,188.5244,188.154,188.211,32699.0
2020-09-29 15:30:00,198.07,198.3,197.26,197.44,105104.0,188.135,188.3534,187.3656,187.5366,105104.0
2020-09-30 09:30:00,198.69,200.47,198.08,200.05,64858.0,188.7239,190.4146,188.1445,190.0157,64858.0
2020-09-30 10:00:00,200.12,200.99,199.91,200.57,50530.0,190.0822,190.9085,189.8827,190.5096,50530.0
2020-09-30 10:30:00,200.74,201.63,200.64,200.77,75117.0,190.6711,191.5164,190.5761,190.6996,75117.0
2020-09-30 11:00:00,200.86,200.86,200.39,200.48,39205.0,190.785,190.785,190.3386,190.4241,39205.0
2020-09-30 11:30:00,200.47,200.57,200.02,200.14,23498.0,190.4146,190.5096,189.9872,190.1012,23498.0
2020-09-30 12:00:00,200.13,200.48,200.0,200.21,95278.0,190.0917,190.4241,189.9682,190.1676,95278.0
2020-09-30 12:30:00,200.2,200.75,200.17,200.68,66613.0,190.1581,190.6806,190.1296,190.6141,66613.0
2020-09-30 13:00:00,200.72,200.78,200.11,200.15,16909.0,190.6521,190.709,190.0727,190.1106,16909.0
2020-09-30 13:30:00,200.19,201.41,200.19,200.93,29734.0,190.1486,191.3074,190.1486,190.8515,29734.0
2020-09-30 14:00:00,200.94,201.17,199.53,199.9,32867.0,190.861,191.0795,189.5217,189.8732,32867.0
2020-09-30 14:30:00,199.76,199.89,198.64,199.67,25925.0,189.7402,189.8637,188.6764,189.6547,25925.0
2020-09-30 15:00:00,199.42,199.67,198.09,199.04,45861.0,189.4173,189.6547,188.154,189.0563,45861.0
2020-09-30 15:30:00,199.03,200.05,198.57,199.83,173688.0,189.0468,190.0157,188.6099,189.8067,173688.0
2020-10-01 09:30:00,201.43,203.75,200.82,201.01,80760.0,191.3264,193.5301,190.747,190.9275,80760.0
2020-10-01 10:00:00,200.81,201.5,199.89,200.2,33263.0,190.7375,191.3929,189.8637,190.1581,33263.0
2020-10-01 10:30:00,200.23,201.06,199.5,199.92,26902.0,190.1866,190.975,189.4933,189.8922,26902.0
2020-10-01 11:00:00,199.95,200.6,199.43,200.26,28095.0,189.9207,190.5381,189.4268,190.2151,28095.0
2020-10-01 11:30:00,200.3,200.54,199.65,200.32,33653.0,190.2531,190.4811,189.6357,190.2721,33653.0
2020-10-01 12:00:00,200.24,200.51,199.69,200.47,33667.0,190.1961,190.4526,189.6737,190.4146,33667.0
2020-10-01 12:30:00,200.42,200.59,199.97,200.06,22339.0,190.3671,190.5286,189.9397,190.0252,22339.0
2020-10-01 13:00:00,200.06,200.46,199.32,199.41,43484.0,190.0252,190.4051,189.3223,189.4078,43484.0
2020-10-01 13:30:00,199.44,199.55,198.21,198.23,25673.0,189.4363,189.5407,188.268,188.287,25673.0
2020-10-01 14:00:00,198.39,198.8,197.53,198.03,28686.0,188.4389,188.8284,187.6221,188.097,28686.0
2020-10-01 14:30:00,198.06,198.81,198.05,198.6,53037.0,188.1255,188.8379,188.116,188.6384,53037.0
2020-10-01 15:00:00,198.6,198.6,196.6,196.61,58824.0,188.6384,188.6384,186.7387,186.7482,58824.0
2020-10-01 15:30:00,196.61,197.14,196.12,197.09,147259.0,186.7482,187.2516,186.2828,187.2041,147259.0
2020-10-02 09:30:00,195.07,197.95,194.5,197.86,41518.0,185.2855,188.021,184.744,187.9355,41518.0
2020-10-02 10:00:00,198.03,198.58,197.38,198.45,34404.0,188.097,188.6194,187.4796,188.4959,34404.0
2020-10-02 10:30:00,198.49,198.98,197.78,198.59,48428.0,188.5339,188.9993,187.8595,188.6289,48428.0
2020-10-02 11:00:00,198.46,199.3,198.2,198.98,65807.0,188.5054,189.3033,188.2585,188.9993,65807.0
2020-10-02 11:30:00,198.99,199.09,197.98,198.03,23225.0,189.0088,189.1038,188.0495,188.097,23225.0
2020-10-02 12:00:00,197.92,199.77,197.83,199.08,69242.0,187.9925,189.7497,187.907,189.0943,69242.0
2020-10-02 12:30:00,199.08,199.59,198.85,198.94,37662.0,189.0943,189.5787,188.8759,188.9613,37662.0
2020-10-02 13:00:00,198.99,199.39,198.59,198.98,32268.0,189.0088,189.3888,188.6289,188.9993,32268.0
2020-10-02 13:30:00,199.09,199.09,197.79,198.36,25094.0,189.1038,189.1038,187.869,188.4104,25094.0
2020-10-02 14:00:00,198.4,199.41,198.4,199.11,34923.0,188.4484,189.4078,188.4484,189.1228,34923.0
2020-10-02 14:30:00,199.21,199.84,199.08,199.39,28370.0,189.2178,189.8162,189.0943,189.3888,28370.0
2020-10-02 15:00:00,199.42,199.43,198.71,198.88,31062.0,189.4173,189.4268,188.7429,188.9044,31062.0
2020-10-02 15:30:00,198.81,199.19,198.01,198.11,160087.0,188.8379,189.1988,188.078,188.173,160087.0
2020-10-05 09:30:00,200.27,202.29,200.0,200.9,57369.0,190.2246,192.1433,189.9682,190.823,57369.0
2020-10-05 10:00:00,201.0,201.27,200.71,201.06,43687.0,190.918,191.1745,190.6426,190.975,43687.0
2020-10-05 10:30:00,201.06,201.25,200.62,200.62,31875.0,190.975,191.1555,190.5571,190.5571,31875.0
2020-10-05 11:00:00,200.64,200.66,199.63,199.66,42627.0,190.5761,190.5951,189.6167,189.6452,42627.0
2020-10-05 11:30:00,199.65,199.87,199.34,199.78,27180.0,189.6357,189.8447,189.3413,189.7592,27180.0
2020-10-05 12:00:00,199.78,199.91,199.09,199.28,22949.0,189.7592,189.8827,189.1038,189.2843,22949.0
2020-10-05 12:30:00,199.24,200.09,199.19,199.7,28604.0,189.2463,190.0537,189.1988,189.6832,28604.0
2020-10-05 13:00:00,199.72,199.78,199.35,199.59,27912.0,189.7022,189.7592,189.3508,189.5787,27912.0
2020-10-05 13:30:00,199.6,199.88,199.44,199.53,21431.0,189.5882,189.8542,189.4363,189.5217,21431.0
2020-10-05 14:00:00,199.47,199.69,199.35,199.53,28670.0,189.4648,189.6737,189.3508,189.5217,28670.0
2020-10-05 14:30:00,199.57,200.0,199.26,199.58,29819.0,189.5597,189.9682,189.2653,189.5692,29819.0
2020-10-05 15:00:00,199.54,199.99,199.17,199.75,47130.0,189.5312,189.9587,189.1798,189.7307,47130.0
2020-10-05 15:30:00,199.76,199.92,199.3,199.39,171616.0,189.7402,189.8922,189.3033,189.3888,171616.0
2020-10-06 09:30:00,200.0,200.34,199.1,199.84,57729.0,189.9682,190.2911,189.1133,189.8162,57729.0
2020-10-06 10:00:00,199.7,201.08,199.7,200.93,34805.0,189.6832,190.994,189.6832,190.8515,34805.0
2020-10-06 10:30:00,201.03,201.21,200.0,200.81,27250.0,190.9465,191.1175,189.9682,190.7375,27250.0
2020-10-06 11:00:00,200.83,200.97,200.28,200.36,59925.0,190.7565,190.8895,190.2341,190.3101,59925.0
2020-10-06 11:30:00,200.31,200.76,200.13,200.34,56369.0,190.2626,190.6901,190.0917,190.2911,56369.0
2020-10-06 12:00:00,200.36,200.68,200.31,200.5,18247.0,190.3101,190.6141,190.2626,190.4431,18247.0
2020-10-06 12:30:00,200.44,200.57,200.1,200.49,26968.0,190.3861,190.5096,190.0632,190.4336,26968.0
2020-10-06 13:00:00,200.44,201.08,200.41,200.82,42333.0,190.3861,190.994,190.3576,190.747,42333.0
2020-10-06 13:30:00,200.81,200.9,200.55,200.85,25215.0,190.7375,190.823,190.4906,190.7755,25215.0
2020-10-06 14:00:00,200.75,201.71,200.62,201.6,97723.0,190.6806,191.5924,190.5571,191.4879,97723.0
2020-10-06 14:30:00,201.61,201.9,198.54,199.23,63386.0,191.4974,191.7729,188.5814,189.2368,63386.0
2020-10-06 15:00:00,198.71,198.95,197.0,197.39,30076.0,188.7429,188.9708,187.1187,187.4891,30076.0
2020-10-06 15:30:00,197.39,198.23,196.19,196.47,145764.0,187.4891,188.287,186.3493,186.6152,145764.0
2020-10-07 09:30:00,199.64,201.95,199.57,201.19,82357.0,189.6262,191.8204,189.5597,191.0985,82357.0
2020-10-07 10:00:00,201.25,203.28,201.0,202.64,158400.0,191.1555,193.0837,190.918,192.4758,158400.0
2020-10-07 10:30:00,202.72,203.01,201.66,201.7,84389.0,192.5517,192.8272,191.5449,191.5829,84389.0
2020-10-07 11:00:00,201.75,202.49,201.51,201.71,25883.0,191.6304,192.3333,191.4024,191.5924,25883.0
2020-10-07 11:30:00,201.79,201.79,200.98,200.98,13984.0,191.6684,191.6684,190.899,190.899,13984.0
2020-10-07 12:00:00,201.03,201.24,200.27,200.58,27144.0,190.9465,191.146,190.2246,190.5191,27144.0
2020-10-07 12:30:00,200.48,200.8,200.45,200.53,13595.0,190.4241,190.728,190.3956,190.4716,13595.0
2020-10-07 13:00:00,200.66,200.69,200.33,200.41,17537.0,190.5951,190.6236,190.2816,190.3576,17537.0
2020-10-07 13:30:00,200.44,201.26,200.39,201.0,116210.0,190.3861,191.165,190.3386,190.918,116210.0
2020-10-07 14:00:00,200.98,201.42,200.81,201.19,44928.0,190.899,191.3169,190.7375,191.0985,44928.0
2020-10-07 14:30:00,201.27,201.39,201.1,201.19,53224.0,191.1745,191.2885,191.013,191.0985,53224.0
2020-10-07 15:00:00,201.18,201.58,201.07,201.24,40335.0,191.089,191.4689,190.9845,191.146,40335.0
2020-10-07 15:30:00,201.27,202.08,201.07,201.37,104466.0,191.1745,191.9438,190.9845,191.2695,104466.0
2020-10-08 09:30:00,203.34,203.47,202.23,203.19,68703.0,193.1406,193.2641,192.0863,192.9982,68703.0
2020-10-08 10:00:00,203.26,203.37,201.89,202.11,31312.0,193.0647,193.1691,191.7634,191.9723,31312.0
2020-10-08 10:30:00,202.02,202.57,201.79,202.12,20281.0,191.8869,192.4093,191.6684,191.9818,20281.0
2020-10-08 11:00:00,202.06,202.7,202.03,202.39,15474.0,191.9248,192.5327,191.8964,192.2383,15474.0
2020-10-08 11:30:00,202.27,202.47,201.69,202.06,26388.0,192.1243,192.3143,191.5734,191.9248,26388.0
2020-10-08 12:00:00,202.11,202.97,201.99,202.94,61691.0,191.9723,192.7892,191.8584,192.7607,61691.0
2020-10-08 12:30:00,202.91,203.23,202.41,202.69,29531.0,192.7322,193.0362,192.2573,192.5232,29531.0
2020-10-08 13:00:00,202.68,202.71,202.14,202.38,8599.0,192.5137,192.5422,192.0008,192.2288,8599.0
2020-10-08 13:30:00,202.44,202.58,202.28,202.31,14599.0,192.2858,192.4188,192.1338,192.1623,14599.0
2020-10-08 14:00:00,202.36,202.71,202.05,202.11,40932.0,192.2098,192.5422,191.9153,191.9723,40932.0
2020-10-08 14:30:00,202.11,202.29,201.85,201.85,35301.0,191.9723,192.1433,191.7254,191.7254,35301.0
2020-10-08 15:00:00,201.86,201.96,201.48,201.65,33146.0,191.7349,191.8299,191.3739,191.5354,33146.0
2020-10-08 15:30:00,201.65,201.97,201.32,201.46,86866.0,191.5354,191.8394,191.222,191.3549,86866.0
2020-10-09 09:30:00,203.64,204.04,203.13,203.61,35856.0,193.4256,193.8055,192.9412,193.3971,35856.0
2020-10-09 10:00:00,203.59,203.6,202.95,203.21,25553.0,193.3781,193.3876,192.7702,193.0172,25553.0
2020-10-09 10:30:00,203.26,203.87,203.05,203.17,23442.0,193.0647,193.6441,192.8652,192.9792,23442.0
2020-10-09 11:00:00,203.23,203.52,202.94,203.18,15786.0,193.0362,193.3116,192.7607,192.9887,15786.0
2020-10-09 11:30:00,203.2,204.66,203.06,204.61,42011.0,193.0077,194.3944,192.8747,194.3469,42011.0
2020-10-09 12:00:00,204.69,204.72,204.1,204.32,16419.0,194.4229,194.4514,193.8625,194.0715,16419.0
2020-10-09 12:30:00,204.38,204.5,203.86,203.92,62925.0,194.1285,194.2425,193.6346,193.6915,62925.0
2020-10-09 13:00:00,203.94,204.22,203.78,204.02,10033.0,193.7105,193.9765,193.5586,193.7865,10033.0
2020-10-09 13:30:00,203.96,204.22,203.81,204.16,13526.0,193.7295,193.9765,193.5871,193.9195,13526.0
2020-10-09 14:00:00,204.2,204.21,203.32,203.43,11648.0,193.9575,193.967,193.1216,193.2261,11648.0
2020-10-09 14:30:00,203.45,203.65,202.91,203.36,13996.0,193.2451,193.4351,192.7322,193.1596,13996.0
2020-10-09 15:00:00,203.4,203.81,203.37,203.63,24488.0,193.1976,193.5871,193.1691,193.4161,24488.0
2020-10-09 15:30:00,203.61,203.66,202.92,203.19,73776.0,193.3971,193.4446,192.7417,192.9982,73776.0
2020-10-12 09:30:00,204.35,204.91,203.35,203.64,71742.0,194.1,194.6319,193.1501,193.4256,71742.0
2020-10-12 10:00:00,203.58,203.8,203.23,203.35,21782.0,193.3686,193.5776,193.0362,193.1501,21782.0
2020-10-12 10:30:00,203.39,203.78,203.01,203.04,18755.0,193.1881,193.5586,192.8272,192.8557,18755.0
2020-10-12 11:00:00,203.2,204.4,203.04,204.16,47288.0,193.0077,194.1475,192.8557,193.9195,47288.0
2020-10-12 11:30:00,204.19,204.86,203.93,204.8,54879.0,193.948,194.5844,193.701,194.5274,54879.0
2020-10-12 12:00:00,204.95,205.88,204.95,205.88,24048.0,194.6699,195.5532,194.6699,195.5532,24048.0
2020-10-12 12:30:00,205.93,205.96,205.47,205.77,65157.0,195.6007,195.6292,195.1638,195.4488,65157.0
2020-10-12 13:00:00,205.87,206.18,205.66,206.18,60960.0,195.5437,195.8382,195.3443,195.8382,60960.0
2020-10-12 13:30:00,206.16,206.18,204.9,205.0,19386.0,195.8192,195.8382,194.6224,194.7174,19386.0
2020-10-12 14:00:00,205.02,205.02,204.13,204.29,77425.0,194.7364,194.7364,193.891,194.043,77425.0
2020-10-12 14:30:00,204.32,204.35,203.5,204.06,128677.0,194.0715,194.1,193.2926,193.8245,128677.0
2020-10-12 15:00:00,204.03,204.18,202.75,202.79,84165.0,193.796,193.9385,192.5802,192.6182,84165.0
2020-10-12 15:30:00,202.83,203.11,201.97,202.69,165639.0,192.6562,192.9222,191.8394,192.5232,165639.0
2020-10-13 09:30:00,202.11,203.89,201.59,203.5,55219.0,191.9723,193.6631,191.4784,193.2926,55219.0
2020-10-13 10:00:00,203.5,204.37,203.03,204.0,96741.0,193.2926,194.119,192.8462,193.7675,96741.0
2020-10-13 10:30:00,204.01,204.49,203.4,203.92,49142.0,193.777,194.233,193.1976,193.6915,49142.0
2020-10-13 11:00:00,203.94,204.12,203.29,203.49,31603.0,193.7105,193.8815,193.0931,193.2831,31603.0
2020-10-13 11:30:00,203.55,203.63,203.04,203.36,40190.0,193.3401,193.4161,192.8557,193.1596,40190.0
2020-10-13 12:00:00,203.33,203.33,202.66,202.89,37928.0,193.1311,193.1311,192.4948,192.7132,37928.0
2020-10-13 12:30:00,202.9,203.26,202.57,202.92,17682.0,192.7227,193.0647,192.4093,192.7417,17682.0
2020-10-13 13:00:00,202.95,203.1,202.01,202.2,19123.0,192.7702,192.9127,191.8774,192.0578,19123.0
2020-10-13 13:30:00,202.18,202.23,201.74,201.93,26411.0,192.0388,192.0863,191.6209,191.8014,26411.0
2020-10-13 14:00:00,201.87,202.26,201.52,201.53,21046.0,191.7444,192.1148,191.4119,191.4214,21046.0
2020-10-13 14:30:00,201.52,201.83,200.85,201.31,33160.0,191.4119,191.7064,190.7755,191.2125,33160.0
2020-10-13 15:00:00,201.37,201.82,201.37,201.53,47382.0,191.2695,191.6969,191.2695,191.4214,47382.0
2020-10-13 15:30:00,201.56,202.06,200.95,201.02,121987.0,191.4499,191.9248,190.8705,190.937,121987.0
2020-10-14 09:30:00,201.36,202.74,201.25,201.82,54401.0,191.26,192.5707,191.1555,191.6969,54401.0
2020-10-14 10:00:00,201.88,203.41,201.76,203.0,53351.0,191.7539,193.2071,191.6399,192.8177,53351.0
2020-10-14 10:30:00,203.02,203.15,202.38,202.38,25090.0,192.8367,192.9602,192.2288,192.2288,25090.0
2020-10-14 11:00:00,202.49,202.67,202.25,202.46,10435.0,192.3333,192.5042,192.1053,192.3048,10435.0
2020-10-14 11:30:00,202.51,202.51,201.44,201.52,15569.0,192.3523,192.3523,191.3359,191.4119,15569.0
2020-10-14 12:00:00,201.58,202.06,201.36,201.7,33572.0,191.4689,191.9248,191.26,191.5829,33572.0
2020-10-14 12:30:00,201.68,202.02,201.51,201.72,13186.0,191.5639,191.8869,191.4024,191.6019,13186.0
2020-10-14 13:00:00,201.65,201.94,201.39,201.39,26811.0,191.5354,191.8109,191.2885,191.2885,26811.0
2020-10-14 13:30:00,201.37,201.78,201.26,201.76,17932.0,191.2695,191.6589,191.165,191.6399,17932.0
2020-10-14 14:00:00,201.75,202.05,201.68,201.94,18019.0,191.6304,191.9153,191.5639,191.8109,18019.0
2020-10-14 14:30:00,201.86,201.89,201.12,201.71,22328.0,191.7349,191.7634,191.032,191.5924,22328.0
2020-10-14 15:00:00,201.76,202.05,201.55,201.7,38315.0,191.6399,191.9153,191.4404,191.5829,38315.0
2020-10-14 15:30:00,201.7,201.81,201.23,201.32,67681.0,191.5829,191.6874,191.1365,191.222,67681.0
2020-10-15 09:30:00,198.79,201.95,197.94,201.95,40985.0,188.8189,191.8204,188.0115,191.8204,40985.0
2020-10-15 10:00:00,202.0,202.0,199.96,200.59,53522.0,191.8679,191.8679,189.9302,190.5286,53522.0
2020-10-15 10:30:00,200.59,201.18,200.15,200.68,43013.0,190.5286,191.089,190.1106,190.6141,43013.0
2020-10-15 11:00:00,200.6,201.95,200.2,201.82,14271.0,190.5381,191.8204,190.1581,191.6969,14271.0
2020-10-15 11:30:00,201.88,202.41,201.7,201.8,13866.0,191.7539,192.2573,191.5829,191.6779,13866.0
2020-10-15 12:00:00,201.83,202.06,201.5,201.71,12889.0,191.7064,191.9248,191.3929,191.5924,12889.0
2020-10-15 12:30:00,201.83,202.45,201.6,202.38,6046.0,191.7064,192.2953,191.4879,192.2288,6046.0
2020-10-15 13:00:00,202.32,202.93,202.1,202.93,8252.0,192.1718,192.7512,191.9628,192.7512,8252.0
2020-10-15 13:30:00,202.89,203.0,202.25,202.57,29901.0,192.7132,192.8177,192.1053,192.4093,29901.0
2020-10-15 14:00:00,202.62,203.07,202.49,203.06,20065.0,192.4568,192.8842,192.3333,192.8747,20065.0
2020-10-15 14:30:00,203.02,203.19,202.08,202.34,32990.0,192.8367,192.9982,191.9438,192.1908,32990.0
2020-10-15 15:00:00,202.36,202.71,202.16,202.69,28299.0,192.2098,192.5422,192.0198,192.5232,28299.0
2020-10-15 15:30:00,202.63,202.73,201.38,201.44,113311.0,192.4663,192.5612,191.279,191.3359,113311.0
2020-10-16 09:30:00,202.53,204.79,202.16,203.49,113834.0,192.3713,194.5179,192.0198,193.2831,113834.0
2020-10-16 10:00:00,203.64,205.06,203.47,205.04,82534.0,193.4256,194.7744,193.2641,194.7554,82534.0
2020-10-16 10:30:00,205.03,205.77,204.96,205.55,39107.0,194.7459,195.4488,194.6794,195.2398,39107.0
2020-10-16 11:00:00,205.39,205.58,204.98,205.48,25853.0,195.0878,195.2683,194.6984,195.1733,25853.0
2020-10-16 11:30:00,205.47,206.39,205.44,206.08,30542.0,195.1638,196.0377,195.1353,195.7432,30542.0
2020-10-16 12:00:00,206.1,206.21,205.58,206.16,31208.0,195.7622,195.8667,195.2683,195.8192,31208.0
2020-10-16 12:30:00,206.13,206.41,205.86,206.3,24382.0,195.7907,196.0567,195.5342,195.9522,24382.0
2020-10-16 13:00:00,206.36,206.69,206.21,206.67,23775.0,196.0092,196.3226,195.8667,196.3036,23775.0
2020-10-16 13:30:00,206.67,206.8,206.31,206.31,23346.0,196.3036,196.4271,195.9617,195.9617,23346.0
2020-10-16 14:00:00,206.33,206.4,206.03,206.14,19232.0,195.9807,196.0472,195.6957,195.8002,19232.0
2020-10-16 14:30:00,206.17,206.28,205.81,206.1,25851.0,195.8287,195.9332,195.4867,195.7622,25851.0
2020-10-16 15:00:00,206.09,206.12,205.12,205.4,29307.0,195.7527,195.7812,194.8314,195.0973,29307.0
2020-10-16 15:30:00,205.35,205.42,204.32,204.54,114007.0,195.0498,195.1163,194.0715,194.2805,114007.0
2020-10-19 09:30:00,205.3,206.03,204.79,205.35,108584.0,195.0023,195.6957,194.5179,195.0498,108584.0
2020-10-19 10:00:00,205.2,205.2,204.28,205.19,31914.0,194.9073,194.9073,194.0335,194.8978,31914.0
2020-10-19 10:30:00,205.23,205.69,204.64,204.83,17959.0,194.9358,195.3728,194.3754,194.5559,17959.0
2020-10-19 11:00:00,204.84,204.87,203.55,203.94,25008.0,194.5654,194.5939,193.3401,193.7105,25008.0
2020-10-19 11:30:00,203.86,204.3,203.55,204.09,55189.0,193.6346,194.0525,193.3401,193.853,55189.0
2020-10-19 12:00:00,204.14,204.35,203.88,204.1,41798.0,193.9005,194.1,193.6536,193.8625,41798.0
2020-10-19 12:30:00,204.06,204.17,203.59,203.61,32526.0,193.8245,193.929,193.3781,193.3971,32526.0
2020-10-19 13:00:00,203.65,203.75,203.05,203.64,28475.0,193.4351,193.5301,192.8652,193.4256,28475.0
2020-10-19 13:30:00,203.67,203.68,202.73,202.9,29616.0,193.4541,193.4636,192.5612,192.7227,29616.0
2020-10-19 14:00:00,202.88,203.33,202.42,203.2,34351.0,192.7037,193.1311,192.2668,193.0077,34351.0
2020-10-19 14:30:00,203.15,203.15,201.17,201.32,44371.0,192.9602,192.9602,191.0795,191.222,44371.0
2020-10-19 15:00:00,201.25,202.12,200.78,202.04,49192.0,191.1555,191.9818,190.709,191.9058,49192.0
2020-10-19 15:30:00,202.01,202.22,201.19,201.75,104688.0,191.8774,192.0768,191.0985,191.6304,104688.0
2020-10-20 09:30:00,202.18,203.7,202.18,203.7,69369.0,192.0388,193.4826,192.0388,193.4826,69369.0
2020-10-20 10:00:00,203.88,204.46,202.9,203.64,42304.0,193.6536,194.2045,192.7227,193.4256,42304.0
2020-10-20 10:30:00,203.66,205.25,203.61,204.85,53871.0,193.4446,194.9548,193.3971,194.5749,53871.0
2020-10-20 11:00:00,204.84,204.98,204.03,204.42,101761.0,194.5654,194.6984,193.796,194.1665,101761.0
2020-10-20 11:30:00,204.5,204.5,203.41,203.73,24594.0,194.2425,194.2425,193.2071,193.5111,24594.0
2020-10-20 12:00:00,203.65,204.31,203.57,203.91,11698.0,193.4351,194.062,193.3591,193.6821,11698.0
2020-10-20 12:30:00,203.95,205.0,203.95,204.57,8025.0,193.72,194.7174,193.72,194.3089,8025.0
2020-10-20 13:00:00,204.7,205.1,204.35,205.04,18225.0,194.4324,194.8124,194.1,194.7554,18225.0
2020-10-20 13:30:00,205.02,205.14,203.79,204.0,18330.0,194.7364,194.8504,193.5681,193.7675,18330.0
2020-10-20 14:00:00,204.04,204.05,203.43,203.43,21868.0,193.8055,193.815,193.2261,193.2261,21868.0
2020-10-20 14:30:00,203.4,203.6,202.94,203.13,19482.0,193.1976,193.3876,192.7607,192.9412,19482.0
2020-10-20 15:00:00,203.16,203.24,201.9,203.06,46223.0,192.9697,193.0457,191.7729,192.8747,46223.0
2020-10-20 15:30:00,202.93,203.47,202.57,203.03,138259.0,192.7512,193.2641,192.4093,192.8462,138259.0
2020-10-21 09:30:00,202.29,206.21,202.29,205.21,68344.0,192.1433,195.8667,192.1433,194.9168,68344.0
2020-10-21 10:00:00,205.09,205.93,204.84,205.05,30696.0,194.8029,195.6007,194.5654,194.7649,30696.0
2020-10-21 10:30:00,204.91,205.41,204.14,204.14,17231.0,194.6319,195.1068,193.9005,193.9005,17231.0
2020-10-21 11:00:00,204.3,204.4,203.83,204.26,30442.0,194.0525,194.1475,193.6061,194.0145,30442.0
2020-10-21 11:30:00,204.17,204.69,203.91,204.36,24080.0,193.929,194.4229,193.6821,194.1095,24080.0
2020-10-21 12:00:00,204.43,205.16,204.18,204.76,53641.0,194.176,194.8694,193.9385,194.4894,53641.0
2020-10-21 12:30:00,204.51,204.58,203.93,204.25,32220.0,194.252,194.3184,193.701,194.005,32220.0
2020-10-21 13:00:00,204.21,204.43,203.98,204.25,54080.0,193.967,194.176,193.7485,194.005,54080.0
2020-10-21 13:30:00,204.26,204.44,203.87,203.91,24600.0,194.0145,194.1855,193.6441,193.6821,24600.0
2020-10-21 14:00:00,204.02,204.93,204.01,204.81,17466.0,193.7865,194.6509,193.777,194.5369,17466.0
2020-10-21 14:30:00,204.77,205.19,204.71,204.89,22002.0,194.4989,194.8978,194.4419,194.6129,22002.0
2020-10-21 15:00:00,204.92,204.92,204.07,204.75,23015.0,194.6414,194.6414,193.834,194.4799,23015.0
2020-10-21 15:30:00,204.62,204.77,203.18,203.19,83121.0,194.3564,194.4989,192.9887,192.9982,83121.0
2020-10-22 09:30:00,203.28,205.24,203.1,203.72,56699.0,193.0837,194.9453,192.9127,193.5016,56699.0
2020-10-22 10:00:00,203.81,204.46,203.01,203.39,22120.0,193.5871,194.2045,192.8272,193.1881,22120.0
2020-10-22 10:30:00,203.42,203.48,202.36,203.23,24322.0,193.2166,193.2736,192.2098,193.0362,24322.0
2020-10-22 11:00:00,203.15,204.18,203.15,203.69,10691.0,192.9602,193.9385,192.9602,193.4731,10691.0
2020-10-22 11:30:00,203.5,203.93,203.21,203.57,9080.0,193.2926,193.701,193.0172,193.3591,9080.0
2020-10-22 12:00:00,203.38,204.03,203.34,203.8,11357.0,193.1786,193.796,193.1406,193.5776,11357.0
2020-10-22 12:30:00,203.72,204.41,203.25,204.4,30326.0,193.5016,194.157,193.0552,194.1475,30326.0
2020-10-22 13:00:00,204.41,204.85,204.17,204.25,12832.0,194.157,194.5749,193.929,194.005,12832.0
2020-10-22 13:30:00,204.44,204.86,204.16,204.78,8295.0,194.1855,194.5844,193.9195,194.5084,8295.0
2020-10-22 14:00:00,204.9,205.65,204.78,205.51,22555.0,194.6224,195.3348,194.5084,195.2018,22555.0
2020-10-22 14:30:00,205.53,205.83,205.17,205.17,14078.0,195.2208,195.5057,194.8789,194.8789,14078.0
2020-10-22 15:00:00,205.19,205.22,204.8,205.05,15908.0,194.8978,194.9263,194.5274,194.7649,15908.0
2020-10-22 15:30:00,204.99,205.45,204.71,204.88,61839.0,194.7079,195.1448,194.4419,194.6034,61839.0
2020-10-23 09:30:00,206.25,207.74,205.39,205.73,68922.0,195.9047,197.3199,195.0878,195.4108,68922.0
2020-10-23 10:00:00,205.76,205.8,204.3,204.92,30224.0,195.4393,195.4773,194.0525,194.6414,30224.0
2020-10-23 10:30:00,204.96,205.52,204.9,205.06,19337.0,194.6794,195.2113,194.6224,194.7744,19337.0
2020-10-23 11:00:00,205.11,205.62,204.47,204.75,27224.0,194.8219,195.3063,194.214,194.4799,27224.0
2020-10-23 11:30:00,204.7,205.17,204.44,204.91,34967.0,194.4324,194.8789,194.1855,194.6319,34967.0
2020-10-23 12:00:00,204.93,204.98,204.18,204.86,15650.0,194.6509,194.6984,193.9385,194.5844,15650.0
2020-10-23 12:30:00,204.82,204.84,204.04,204.15,37647.0,194.5464,194.5654,193.8055,193.91,37647.0
2020-10-23 13:00:00,204.13,205.0,204.13,204.78,22201.0,193.891,194.7174,193.891,194.5084,22201.0
2020-10-23 13:30:00,204.77,204.9,204.51,204.6,22014.0,194.4989,194.6224,194.252,194.3374,22014.0
2020-10-23 14:00:00,204.62,205.28,204.52,205.28,17627.0,194.3564,194.9833,194.2615,194.9833,17627.0
2020-10-23 14:30:00,205.21,205.22,204.67,204.73,26892.0,194.9168,194.9263,194.4039,194.4609,26892.0
2020-10-23 15:00:00,204.73,205.12,204.62,204.64,44475.0,194.4609,194.8314,194.3564,194.3754,44475.0
2020-10-23 15:30:00,204.67,205.19,204.52,204.94,90496.0,194.4039,194.8978,194.2615,194.6604,90496.0
2020-10-26 09:30:00,202.45,203.35,201.6,202.24,64617.0,192.2953,193.1501,191.4879,192.0958,64617.0
2020-10-26 10:00:00,202.28,202.69,201.05,201.05,33301.0,192.1338,192.5232,190.9655,190.9655,33301.0
2020-10-26 10:30:00,201.1,201.19,199.98,199.98,24759.0,191.013,191.0985,189.9492,189.9492,24759.0
2020-10-26 11:00:00,199.93,200.25,198.9,199.26,36488.0,189.9017,190.2056,188.9233,189.2653,36488.0
2020-10-26 11:30:00,199.16,199.7,198.97,199.37,22018.0,189.1703,189.6832,188.9898,189.3698,22018.0
2020-10-26 12:00:00,199.39,199.55,198.97,199.47,24482.0,189.3888,189.5407,188.9898,189.4648,24482.0
2020-10-26 12:30:00,199.4,199.46,198.74,199.26,17249.0,189.3983,189.4553,188.7714,189.2653,17249.0
2020-10-26 13:00:00,199.31,199.31,198.12,198.23,21133.0,189.3128,189.3128,188.1825,188.287,21133.0
2020-10-26 13:30:00,198.12,198.48,197.85,198.48,14700.0,188.1825,188.5244,187.926,188.5244,14700.0
2020-10-26 14:00:00,198.37,199.58,198.33,199.58,29162.0,188.4199,189.5692,188.3819,189.5692,29162.0
2020-10-26 14:30:00,199.52,199.52,198.13,198.33,30183.0,189.5122,189.5122,188.192,188.3819,30183.0
2020-10-26 15:00:00,198.27,198.56,197.82,198.56,42885.0,188.3249,188.6004,187.8975,188.6004,42885.0
2020-10-26 15:30:00,198.62,198.94,197.82,198.19,249093.0,188.6574,188.9613,187.8975,188.249,249093.0
2020-10-27 09:30:00,200.0,204.49,193.52,194.64,118002.0,189.9682,194.233,183.8132,184.877,118002.0
2020-10-27 10:00:00,194.43,194.77,192.0,192.14,63974.0,184.6776,185.0005,182.3694,182.5024,63974.0
2020-10-27 10:30:00,192.15,192.7,190.11,190.2,108568.0,182.5119,183.0343,180.5742,180.6597,108568.0
2020-10-27 11:00:00,190.18,192.06,190.14,190.74,71014.0,180.6407,182.4264,180.6027,181.1726,71014.0
2020-10-27 11:30:00,190.67,190.7,189.74,190.24,61100.0,181.1062,181.1347,180.2228,180.6977,61100.0
2020-10-27 12:00:00,190.25,191.46,189.66,190.18,56072.0,180.7072,181.8565,180.1468,180.6407,56072.0
2020-10-27 12:30:00,190.19,190.21,189.05,189.23,53151.0,180.6502,180.6692,179.5674,179.7384,53151.0
2020-10-27 13:00:00,189.23,193.76,189.04,193.1,124629.0,179.7384,184.0412,179.5579,183.4143,124629.0
2020-10-27 13:30:00,193.11,195.25,192.59,194.2,112760.0,183.4238,185.4564,182.9299,184.4591,112760.0
2020-10-27 14:00:00,194.34,194.38,192.6,192.62,62637.0,184.5921,184.6301,182.9394,182.9583,62637.0
2020-10-27 14:30:00,192.51,192.72,190.61,191.14,110861.0,182.8539,183.0533,181.0492,181.5526,110861.0
2020-10-27 15:00:00,191.14,191.19,190.06,190.15,141852.0,181.5526,181.6001,180.5268,180.6122,141852.0
2020-10-27 15:30:00,190.16,190.25,189.1,189.93,354190.0,180.6217,180.7072,179.6149,180.4033,354190.0
2020-10-28 09:30:00,185.92,189.19,185.66,186.81,78234.0,176.5944,179.7004,176.3475,177.4398,78234.0
2020-10-28 10:00:00,187.11,187.38,185.0,185.68,52436.0,177.7247,177.9812,175.7206,176.3665,52436.0
2020-10-28 10:30:00,185.75,186.81,185.72,186.78,66142.0,176.4329,177.4398,176.4044,177.4113,66142.0
2020-10-28 11:00:00,186.77,186.87,185.73,186.74,41574.0,177.4018,177.4968,176.4139,177.3733,41574.0
2020-10-28 11:30:00,186.68,188.15,186.34,187.91,36696.0,177.3163,178.7126,176.9933,178.4846,36696.0
2020-10-28 12:00:00,188.05,188.2,187.37,187.37,32218.0,178.6176,178.7601,177.9717,177.9717,32218.0
2020-10-28 12:30:00,187.4,187.79,186.21,186.37,38378.0,178.0002,178.3706,176.8699,177.0218,38378.0
2020-10-28 13:00:00,186.33,186.4,185.11,185.7,40372.0,176.9838,177.0503,175.825,176.3854,40372.0
2020-10-28 13:30:00,185.86,187.12,185.59,187.01,29343.0,176.5374,177.7342,176.281,177.6297,29343.0
2020-10-28 14:00:00,187.05,187.68,186.37,187.31,39952.0,177.6677,178.2661,177.0218,177.9147,39952.0
2020-10-28 14:30:00,187.28,188.14,186.93,187.79,52380.0,177.8862,178.7031,177.5538,178.3706,52380.0
2020-10-28 15:00:00,187.92,187.92,187.03,187.28,50597.0,178.4941,178.4941,177.6487,177.8862,50597.0
2020-10-28 15:30:00,187.35,187.65,185.19,185.56,132833.0,177.9527,178.2376,175.901,176.2525,132833.0
2020-10-29 09:30:00,185.73,186.43,184.02,185.75,69624.0,176.4139,177.0788,174.7897,176.4329,69624.0
2020-10-29 10:00:00,185.95,187.69,185.37,187.69,41335.0,176.6229,178.2756,176.072,178.2756,41335.0
2020-10-29 10:30:00,187.59,187.92,187.11,187.79,38422.0,178.1806,178.4941,177.7247,178.3706,38422.0
2020-10-29 11:00:00,187.79,187.79,186.7,186.7,56620.0,178.3706,178.3706,177.3353,177.3353,56620.0
2020-10-29 11:30:00,186.64,186.68,185.96,186.19,55754.0,177.2783,177.3163,176.6324,176.8509,55754.0
2020-10-29 12:00:00,186.38,187.05,185.66,186.93,41533.0,177.0313,177.6677,176.3475,177.5538,41533.0
2020-10-29 12:30:00,186.99,187.29,186.0,186.07,30215.0,177.6107,177.8957,176.6704,176.7369,30215.0
2020-10-29 13:00:00,186.13,186.39,185.51,186.12,23524.0,176.7939,177.0408,176.205,176.7844,23524.0
2020-10-29 13:30:00,186.22,187.55,186.18,187.13,73828.0,176.8794,178.1427,176.8414,177.7437,73828.0
2020-10-29 14:00:00,187.13,188.33,187.11,187.96,69691.0,177.7437,178.8835,177.7247,178.5321,69691.0
2020-10-29 14:30:00,187.97,188.4,187.82,188.05,33158.0,178.5416,178.95,178.3991,178.6176,33158.0
2020-10-29 15:00:00,188.13,188.13,187.31,187.98,37847.0,178.6936,178.6936,177.9147,178.5511,37847.0
2020-10-29 15:30:00,187.87,188.12,186.94,186.94,151523.0,178.4466,178.6841,177.5633,177.5633,151523.0
2020-10-30 09:30:00,185.64,188.31,185.64,186.64,46936.0,176.3285,178.8645,176.3285,177.2783,46936.0
2020-10-30 10:00:00,186.47,187.23,184.77,184.78,29728.0,177.1168,177.8387,175.5021,175.5116,29728.0
2020-10-30 10:30:00,184.85,185.1,183.35,183.8,30631.0,175.5781,175.8155,174.1533,174.5808,30631.0
2020-10-30 11:00:00,183.71,185.02,183.55,183.88,34530.0,174.4953,175.7396,174.3433,174.6567,34530.0
2020-10-30 11:30:00,183.88,185.19,183.72,185.11,20213.0,174.6567,175.901,174.5048,175.825,20213.0
2020-10-30 12:00:00,184.92,185.66,184.42,185.61,16475.0,175.6446,176.3475,175.1697,176.3,16475.0
2020-10-30 12:30:00,185.48,185.52,183.94,184.05,18181.0,176.1765,176.2145,174.7137,174.8182,18181.0
2020-10-30 13:00:00,183.91,184.07,183.25,183.69,31237.0,174.6852,174.8372,174.0583,174.4763,31237.0
2020-10-30 13:30:00,183.62,183.62,182.38,182.68,44718.0,174.4098,174.4098,173.232,173.5169,44718.0
2020-10-30 14:00:00,182.66,183.94,182.66,182.75,41562.0,173.4979,174.7137,173.4979,173.5834,41562.0
2020-10-30 14:30:00,182.66,182.66,181.47,182.19,53819.0,173.4979,173.4979,172.3676,173.0515,53819.0
2020-10-30 15:00:00,182.19,182.58,181.76,181.92,53144.0,173.0515,173.4219,172.6431,172.7951,53144.0
2020-10-30 15:30:00,181.85,183.81,181.25,183.8,193091.0,172.7286,174.5902,172.1587,174.5808,193091.0
2020-11-02 09:30:00,186.59,190.99,186.59,190.27,117516.0,177.2308,181.4101,177.2308,180.7262,117516.0
2020-11-02 10:00:00,190.32,192.58,190.31,191.48,69168.0,180.7737,182.9204,180.7642,181.8755,69168.0
2020-11-02 10:30:00,191.21,191.34,189.27,189.34,24138.0,181.6191,181.7426,179.7764,179.8429,24138.0
2020-11-02 11:00:00,189.34,189.61,188.13,189.06,24164.0,179.8429,180.0993,178.6936,179.5769,24164.0
2020-11-02 11:30:00,189.16,189.23,188.38,188.95,17659.0,179.6719,179.7384,178.931,179.4724,17659.0
2020-11-02 12:00:00,188.95,189.16,188.32,188.83,22161.0,179.4724,179.6719,178.874,179.3585,22161.0
2020-11-02 12:30:00,188.84,188.85,187.7,188.09,13508.0,179.3679,179.3774,178.2851,178.6556,13508.0
2020-11-02 13:00:00,188.12,188.12,186.81,187.27,17566.0,178.6841,178.6841,177.4398,177.8767,17566.0
2020-11-02 13:30:00,187.3,187.99,187.2,187.43,23524.0,177.9052,178.5606,177.8102,178.0287,23524.0
2020-11-02 14:00:00,187.51,188.99,187.51,188.87,25167.0,178.1047,179.5104,178.1047,179.3964,25167.0
2020-11-02 14:30:00,188.96,189.47,188.47,188.74,23300.0,179.4819,179.9663,179.0165,179.273,23300.0
2020-11-02 15:00:00,188.73,189.51,188.7,189.12,32954.0,179.2635,180.0043,179.235,179.6339,32954.0
2020-11-02 15:30:00,189.13,189.4,188.09,188.75,109898.0,179.6434,179.8999,178.6556,179.2825,109898.0
2020-11-03 09:30:00,191.06,191.78,189.66,191.19,38570.0,181.4766,182.1605,180.1468,181.6001,38570.0
2020-11-03 10:00:00,191.3,193.53,191.3,193.13,32132.0,181.7046,183.8227,181.7046,183.4428,32132.0
2020-11-03 10:30:00,193.29,193.51,192.39,193.11,27037.0,183.5947,183.8037,182.7399,183.4238,27037.0
2020-11-03 11:00:00,193.32,194.27,192.96,194.15,35833.0,183.6232,184.5256,183.2813,184.4116,35833.0
2020-11-03 11:30:00,193.99,194.12,192.78,193.04,27840.0,184.2596,184.3831,183.1103,183.3573,27840.0
2020-11-03 12:00:00,193.19,193.57,192.49,192.73,34763.0,183.4998,183.8607,182.8349,183.0628,34763.0
2020-11-03 12:30:00,192.61,193.41,192.36,192.39,25800.0,182.9488,183.7087,182.7114,182.7399,25800.0
2020-11-03 13:00:00,192.51,192.93,192.44,192.58,12579.0,182.8539,183.2528,182.7874,182.9204,12579.0
2020-11-03 13:30:00,192.71,193.25,192.06,192.27,10673.0,183.0438,183.5567,182.4264,182.6259,10673.0
2020-11-03 14:00:00,192.23,193.26,192.14,192.37,23276.0,182.5879,183.5662,182.5024,182.7209,23276.0
2020-11-03 14:30:00,192.37,193.17,192.37,192.89,27245.0,182.7209,183.4808,182.7209,183.2148,27245.0
2020-11-03 15:00:00,192.71,192.75,191.96,192.49,22475.0,183.0438,183.0818,182.3315,182.8349,22475.0
2020-11-03 15:30:00,192.59,193.99,192.24,192.61,126874.0,182.9299,184.2596,182.5974,182.9488,126874.0
2020-11-04 09:30:00,192.85,193.74,190.13,191.78,60045.0,183.1768,184.0222,180.5932,182.1605,60045.0
2020-11-04 10:00:00,191.62,193.98,191.38,193.53,39688.0,182.0085,184.2501,181.7805,183.8227,39688.0
2020-11-04 10:30:00,193.5,193.78,192.57,193.78,40887.0,183.7942,184.0602,182.9109,184.0602,40887.0
2020-11-04 11:00:00,193.67,193.95,192.89,193.38,28309.0,183.9557,184.2216,183.2148,183.6802,28309.0
2020-11-04 11:30:00,193.12,193.78,192.46,193.41,26450.0,183.4333,184.0602,182.8064,183.7087,26450.0
2020-11-04 12:00:00,193.41,194.28,193.14,194.01,18201.0,183.7087,184.5351,183.4523,184.2786,18201.0
2020-11-04 12:30:00,194.29,194.5,193.24,193.49,18422.0,184.5446,184.744,183.5472,183.7847,18422.0
2020-11-04 13:00:00,193.43,193.49,192.84,193.21,20626.0,183.7277,183.7847,183.1673,183.5188,20626.0
2020-11-04 13:30:00,193.11,193.91,192.93,193.33,21711.0,183.4238,184.1836,183.2528,183.6327,21711.0
2020-11-04 14:00:00,193.38,194.87,193.36,194.26,37706.0,183.6802,185.0955,183.6612,184.5161,37706.0
2020-11-04 14:30:00,194.25,194.39,193.8,193.81,30612.0,184.5066,184.6396,184.0792,184.0887,30612.0
2020-11-04 15:00:00,193.89,193.97,192.48,192.73,30168.0,184.1646,184.2406,182.8254,183.0628,30168.0
2020-11-04 15:30:00,192.75,193.15,191.65,191.89,86543.0,183.0818,183.4618,182.037,182.265,86543.0
2020-11-05 09:30:00,195.25,196.85,194.44,194.73,83567.0,185.4564,186.9762,184.6871,184.9625,83567.0
2020-11-05 10:00:00,194.81,196.66,194.8,196.21,77723.0,185.0385,186.7957,185.029,186.3683,77723.0
2020-11-05 10:30:00,195.91,197.68,195.66,197.59,30103.0,186.0833,187.7645,185.8459,187.6791,30103.0
2020-11-05 11:00:00,197.59,197.82,196.84,196.98,18468.0,187.6791,187.8975,186.9667,187.0997,18468.0
2020-11-05 11:30:00,196.99,197.37,196.15,196.58,21937.0,187.1092,187.4701,186.3113,186.7197,21937.0
2020-11-05 12:00:00,196.59,197.15,195.91,196.0,22822.0,186.7292,187.2611,186.0833,186.1688,22822.0
2020-11-05 12:30:00,195.91,196.05,195.66,195.81,45295.0,186.0833,186.2163,185.8459,185.9883,45295.0
2020-11-05 13:00:00,195.8,196.72,195.7,195.87,93405.0,185.9788,186.8527,185.8839,186.0453,93405.0
2020-11-05 13:30:00,195.88,197.23,195.87,197.03,53663.0,186.0548,187.3371,186.0453,187.1471,53663.0
2020-11-05 14:00:00,196.99,197.87,196.98,197.81,23664.0,187.1092,187.945,187.0997,187.888,23664.0
2020-11-05 14:30:00,197.83,198.02,197.22,197.73,20874.0,187.907,188.0875,187.3276,187.812,20874.0
2020-11-05 15:00:00,197.69,197.93,196.95,196.99,25006.0,187.774,188.002,187.0712,187.1092,25006.0
2020-11-05 15:30:00,197.04,197.15,196.12,196.33,57399.0,187.1566,187.2611,186.2828,186.4823,57399.0
2020-11-06 09:30:00,198.35,198.79,196.71,198.35,88125.0,188.4009,188.8189,186.8432,188.4009,88125.0
2020-11-06 10:00:00,198.45,199.08,198.05,198.21,35268.0,188.4959,189.0943,188.116,188.268,35268.0
2020-11-06 10:30:00,198.21,199.28,198.05,198.56,25461.0,188.268,189.2843,188.116,188.6004,25461.0
2020-11-06 11:00:00,198.7,199.68,198.6,199.1,35879.0,188.7334,189.6642,188.6384,189.1133,35879.0
2020-11-06 11:30:00,199.28,200.35,199.03,199.67,41644.0,189.2843,190.3006,189.0468,189.6547,41644.0
2020-11-06 12:00:00,199.77,200.01,198.81,198.87,31564.0,189.7497,189.9777,188.8379,188.8949,31564.0
2020-11-06 12:30:00,198.97,199.35,198.63,198.89,26368.0,188.9898,189.3508,188.6669,188.9139,26368.0
2020-11-06 13:00:00,198.99,199.6,198.9,199.43,24905.0,189.0088,189.5882,188.9233,189.4268,24905.0
2020-11-06 13:30:00,199.43,199.98,199.29,199.88,20779.0,189.4268,189.9492,189.2938,189.8542,20779.0
2020-11-06 14:00:00,199.88,200.01,199.18,199.8,20173.0,189.8542,189.9777,189.1893,189.7782,20173.0
2020-11-06 14:30:00,199.75,199.96,199.34,199.43,17453.0,189.7307,189.9302,189.3413,189.4268,17453.0
2020-11-06 15:00:00,199.39,199.92,199.08,199.89,26251.0,189.3888,189.8922,189.0943,189.8637,26251.0
2020-11-06 15:30:00,199.9,200.82,199.37,199.48,108016.0,189.8732,190.747,189.3698,189.4743,108016.0
2020-11-09 09:30:00,210.0,218.99,208.85,216.49,213187.0,199.4666,208.0057,198.3743,205.631,213187.0
2020-11-09 10:00:00,216.39,218.11,215.55,215.72,138208.0,205.5361,207.1698,204.7382,204.8997,138208.0
2020-11-09 10:30:00,215.49,216.3,213.56,214.04,181705.0,204.6812,205.4506,202.848,203.3039,181705.0
2020-11-09 11:00:00,214.12,214.44,211.54,214.04,102908.0,203.3799,203.6839,200.9293,203.3039,102908.0
2020-11-09 11:30:00,214.12,215.92,213.64,215.29,73947.0,203.3799,205.0896,202.924,204.4912,73947.0
2020-11-09 12:00:00,215.38,217.51,214.46,216.99,108900.0,204.5767,206.5999,203.7029,206.106,108900.0
2020-11-09 12:30:00,217.14,218.14,215.68,216.48,63405.0,206.2484,207.1983,204.8617,205.6216,63405.0
2020-11-09 13:00:00,216.33,217.32,215.9,217.03,57306.0,205.4791,206.4194,205.0706,206.144,57306.0
2020-11-09 13:30:00,217.04,218.24,216.98,218.01,63957.0,206.1535,207.2933,206.0965,207.0748,63957.0
2020-11-09 14:00:00,218.09,218.44,217.42,218.2,89646.0,207.1508,207.4832,206.5144,207.2553,89646.0
2020-11-09 14:30:00,218.19,218.47,217.53,218.12,77145.0,207.2458,207.5117,206.6189,207.1793,77145.0
2020-11-09 15:00:00,218.22,220.21,218.03,218.77,139580.0,207.2743,209.1645,207.0938,207.7967,139580.0
2020-11-09 15:30:00,218.87,220.18,216.37,216.9,291877.0,207.8917,209.136,205.5171,206.0205,291877.0
2020-11-10 09:30:00,219.47,220.61,216.36,218.02,151887.0,208.4616,209.5444,205.5076,207.0843,151887.0
2020-11-10 10:00:00,218.01,218.51,215.52,216.72,64176.0,207.0748,207.5497,204.7097,205.8495,64176.0
2020-11-10 10:30:00,216.67,216.7,213.52,213.8,113974.0,205.802,205.8305,202.81,203.076,113974.0
2020-11-10 11:00:00,213.88,214.61,212.02,212.59,85786.0,203.152,203.8453,201.3853,201.9267,85786.0
2020-11-10 11:30:00,212.52,213.97,212.37,213.5,41973.0,201.8602,203.2375,201.7177,202.791,41973.0
2020-11-10 12:00:00,213.5,214.51,213.5,214.34,37300.0,202.791,203.7504,202.791,203.5889,37300.0
2020-11-10 12:30:00,214.25,214.43,212.98,213.47,43687.0,203.5034,203.6744,202.2971,202.7625,43687.0
2020-11-10 13:00:00,213.61,213.86,212.59,212.89,25620.0,202.8955,203.133,201.9267,202.2116,25620.0
2020-11-10 13:30:00,212.73,214.1,212.52,213.31,31931.0,202.0596,203.3609,201.8602,202.6106,31931.0
2020-11-10 14:00:00,213.31,213.33,212.01,212.34,69202.0,202.6106,202.6296,201.3758,201.6892,69202.0
2020-11-10 14:30:00,212.4,213.06,211.93,212.76,50020.0,201.7462,202.3731,201.2998,202.0881,50020.0
2020-11-10 15:00:00,212.66,212.86,210.99,211.3,69856.0,201.9932,202.1831,200.4069,200.7014,69856.0
2020-11-10 15:30:00,211.3,212.23,210.83,212.18,186043.0,200.7014,201.5847,200.255,201.5372,186043.0
2020-11-11 09:30:00,213.4,213.88,210.7,211.01,67554.0,202.696,203.152,200.1315,200.4259,67554.0
2020-11-11 10:00:00,211.06,211.39,209.32,209.8,59307.0,200.4734,200.7869,198.8207,199.2766,59307.0
2020-11-11 10:30:00,209.7,210.45,209.21,209.97,26847.0,199.1816,199.894,198.7162,199.4381,26847.0
2020-11-11 11:00:00,210.03,212.18,209.95,212.18,42159.0,199.4951,201.5372,199.4191,201.5372,42159.0
2020-11-11 11:30:00,212.16,212.25,209.81,210.03,29395.0,201.5182,201.6037,199.2861,199.4951,29395.0
2020-11-11 12:00:00,210.02,210.02,209.23,209.27,32825.0,199.4856,199.4856,198.7352,198.7732,32825.0
2020-11-11 12:30:00,209.31,210.13,209.27,209.54,32936.0,198.8112,199.5901,198.7732,199.0297,32936.0
2020-11-11 13:00:00,209.67,210.72,209.67,209.75,27593.0,199.1531,200.1505,199.1531,199.2291,27593.0
2020-11-11 13:30:00,209.83,210.1,209.19,209.4,36139.0,199.3051,199.5616,198.6972,198.8967,36139.0
2020-11-11 14:00:00,209.39,210.18,209.39,209.66,22879.0,198.8872,199.6376,198.8872,199.1436,22879.0
2020-11-11 14:30:00,209.7,209.96,208.67,209.28,29258.0,199.1816,199.4286,198.2033,198.7827,29258.0
2020-11-11 15:00:00,209.27,209.55,207.83,207.89,34551.0,198.7732,199.0392,197.4054,197.4624,34551.0
2020-11-11 15:30:00,207.78,209.86,207.72,209.73,129678.0,197.3579,199.3336,197.3009,199.2101,129678.0
2020-11-12 09:30:00,209.88,209.88,206.39,207.09,64664.0,199.3526,199.3526,196.0377,196.7025,64664.0
2020-11-12 10:00:00,207.12,207.65,206.12,206.93,166892.0,196.731,197.2345,195.7812,196.5506,166892.0
2020-11-12 10:30:00,206.82,207.34,206.2,206.77,45056.0,196.4461,196.94,195.8572,196.3986,45056.0
2020-11-12 11:00:00,206.68,207.19,206.26,206.52,67394.0,196.3131,196.7975,195.9142,196.1611,67394.0
2020-11-12 11:30:00,206.58,206.66,205.55,205.55,34263.0,196.2181,196.2941,195.2398,195.2398,34263.0
2020-11-12 12:00:00,205.53,205.86,204.64,204.64,30522.0,195.2208,195.5342,194.3754,194.3754,30522.0
2020-11-12 12:30:00,204.64,205.0,203.43,203.63,25143.0,194.3754,194.7174,193.2261,193.4161,25143.0
2020-11-12 13:00:00,203.63,203.71,202.27,202.7,37729.0,193.4161,193.4921,192.1243,192.5327,37729.0
2020-11-12 13:30:00,202.7,203.5,202.69,203.15,29472.0,192.5327,193.2926,192.5232,192.9602,29472.0
2020-11-12 14:00:00,203.15,203.52,202.29,202.29,36455.0,192.9602,193.3116,192.1433,192.1433,36455.0
2020-11-12 14:30:00,202.29,202.67,201.58,201.69,45008.0,192.1433,192.5042,191.4689,191.5734,45008.0
2020-11-12 15:00:00,201.63,202.45,201.11,201.96,42558.0,191.5164,192.2953,191.0225,191.8299,42558.0
2020-11-12 15:30:00,201.99,203.53,201.75,203.5,109310.0,191.8584,193.3211,191.6304,193.2926,109310.0
2020-11-13 09:30:00,205.23,207.75,204.96,207.11,122306.0,194.9358,197.3294,194.6794,196.7215,122306.0
2020-11-13 10:00:00,207.11,207.78,205.25,206.42,57193.0,196.7215,197.3579,194.9548,196.0662,57193.0
2020-11-13 10:30:00,206.43,206.98,205.98,206.54,34052.0,196.0757,196.5981,195.6482,196.1801,34052.0
2020-11-13 11:00:00,206.62,206.93,205.81,206.68,34781.0,196.2561,196.5506,195.4867,196.3131,34781.0
2020-11-13 11:30:00,206.7,207.67,206.2,207.45,22679.0,196.3321,197.2535,195.8572,197.0445,22679.0
2020-11-13 12:00:00,207.62,207.91,206.83,207.16,20645.0,197.206,197.4814,196.4556,196.769,20645.0
2020-11-13 12:30:00,207.07,207.07,206.45,206.5,39130.0,196.6835,196.6835,196.0946,196.1421,39130.0
2020-11-13 13:00:00,206.5,207.9,206.5,207.52,28608.0,196.1421,197.4719,196.1421,197.111,28608.0
2020-11-13 13:30:00,207.53,207.91,207.0,207.4,25288.0,197.1205,197.4814,196.6171,196.997,25288.0
2020-11-13 14:00:00,207.39,208.04,206.98,207.27,56790.0,196.9875,197.6049,196.5981,196.8735,56790.0
2020-11-13 14:30:00,207.38,207.54,206.9,207.22,40286.0,196.978,197.13,196.5221,196.826,40286.0
2020-11-13 15:00:00,207.27,207.4,206.83,207.1,37326.0,196.8735,196.997,196.4556,196.712,37326.0
2020-11-13 15:30:00,207.11,208.71,206.99,208.48,122953.0,196.7215,198.2413,196.6076,198.0228,122953.0
2020-11-16 09:30:00,210.27,212.68,209.56,211.83,115744.0,199.723,202.0122,199.0487,201.2048,115744.0
2020-11-16 10:00:00,211.71,213.72,211.33,213.58,38638.0,201.0908,203.0,200.7299,202.867,38638.0
2020-11-16 10:30:00,213.72,214.66,213.0,214.66,36133.0,203.0,203.8928,202.3161,203.8928,36133.0
2020-11-16 11:00:00,214.5,214.54,213.46,214.08,28083.0,203.7409,203.7789,202.753,203.3419,28083.0
2020-11-16 11:30:00,214.15,215.02,213.55,213.55,25239.0,203.4084,204.2348,202.8385,202.8385,25239.0
2020-11-16 12:00:00,213.61,214.62,213.61,214.14,40464.0,202.8955,203.8548,202.8955,203.3989,40464.0
2020-11-16 12:30:00,214.17,214.26,213.63,214.03,18093.0,203.4274,203.5129,202.9145,203.2944,18093.0
2020-11-16 13:00:00,213.96,214.15,213.32,213.43,24396.0,203.228,203.4084,202.6201,202.7245,24396.0
2020-11-16 13:30:00,213.35,213.96,213.28,213.55,22207.0,202.6485,203.228,202.5821,202.8385,22207.0
2020-11-16 14:00:00,213.52,213.6,212.74,213.12,16385.0,202.81,202.886,202.0691,202.4301,16385.0
2020-11-16 14:30:00,213.13,213.39,212.45,212.59,19113.0,202.4396,202.6865,201.7937,201.9267,19113.0
2020-11-16 15:00:00,212.57,212.67,212.06,212.35,22721.0,201.9077,202.0027,201.4233,201.6987,22721.0
2020-11-16 15:30:00,212.31,213.61,212.24,213.61,71915.0,201.6607,202.8955,201.5942,202.8955,71915.0
2020-11-17 09:30:00,211.34,212.09,210.01,210.99,59244.0,200.7394,201.4517,199.4761,200.4069,59244.0
2020-11-17 10:00:00,211.01,211.17,209.9,210.49,36987.0,200.4259,200.5779,199.3716,199.932,36987.0
2020-11-17 10:30:00,210.61,211.86,210.56,211.73,39524.0,200.046,201.2333,199.9985,201.1098,39524.0
2020-11-17 11:00:00,211.76,212.99,211.49,212.45,31051.0,201.1383,202.3066,200.8818,201.7937,31051.0
2020-11-17 11:30:00,212.42,212.81,211.84,211.84,16308.0,201.7652,202.1356,201.2143,201.2143,16308.0
2020-11-17 12:00:00,211.86,212.55,211.51,212.08,16103.0,201.2333,201.8887,200.9008,201.4423,16103.0
2020-11-17 12:30:00,211.97,212.49,211.94,212.09,19707.0,201.3378,201.8317,201.3093,201.4517,19707.0
2020-11-17 13:00:00,212.04,212.18,210.89,211.41,24192.0,201.4043,201.5372,200.3119,200.8059,24192.0
2020-11-17 13:30:00,211.37,211.86,211.13,211.22,19279.0,200.7679,201.2333,200.5399,200.6254,19279.0
2020-11-17 14:00:00,211.16,212.07,211.16,211.68,28938.0,200.5684,201.4328,200.5684,201.0623,28938.0
2020-11-17 14:30:00,211.68,212.01,211.21,211.53,27538.0,201.0623,201.3758,200.6159,200.9198,27538.0
2020-11-17 15:00:00,211.57,212.14,210.9,211.52,42278.0,200.9578,201.4992,200.3214,200.9103,42278.0
2020-11-17 15:30:00,211.62,212.59,211.35,212.25,130192.0,201.0053,201.9267,200.7489,201.6037,130192.0
2020-11-18 09:30:00,213.13,213.39,210.62,211.94,48391.0,202.4396,202.6865,200.0555,201.3093,48391.0
2020-11-18 10:00:00,212.01,212.84,211.33,212.06,23942.0,201.3758,202.1641,200.7299,201.4233,23942.0
2020-11-18 10:30:00,212.16,212.2,210.29,210.85,34216.0,201.5182,201.5562,199.742,200.2739,34216.0
2020-11-18 11:00:00,210.98,211.26,210.65,210.99,13256.0,200.3974,200.6634,200.084,200.4069,13256.0
2020-11-18 11:30:00,211.07,211.71,210.71,211.05,11830.0,200.4829,201.0908,200.141,200.4639,11830.0
2020-11-18 12:00:00,211.05,211.23,210.39,210.48,17344.0,200.4639,200.6349,199.837,199.9225,17344.0
2020-11-18 12:30:00,210.5,211.17,210.36,211.17,37706.0,199.9415,200.5779,199.8085,200.5779,37706.0
2020-11-18 13:00:00,211.16,211.5,211.15,211.28,21578.0,200.5684,200.8913,200.5589,200.6824,21578.0
2020-11-18 13:30:00,211.24,211.73,210.61,210.82,22867.0,200.6444,201.1098,200.046,200.2455,22867.0
2020-11-18 14:00:00,211.04,211.56,210.33,210.61,32491.0,200.4544,200.9483,199.78,200.046,32491.0
2020-11-18 14:30:00,210.61,211.44,210.43,211.11,28346.0,200.046,200.8344,199.875,200.5209,28346.0
2020-11-18 15:00:00,211.05,211.32,210.05,210.12,23066.0,200.4639,200.7204,199.5141,199.5806,23066.0
2020-11-18 15:30:00,210.16,210.5,209.46,209.51,127581.0,199.6186,199.9415,198.9537,199.0012,127581.0
2020-11-19 09:30:00,208.88,211.17,207.6,210.23,71588.0,198.4028,200.5779,197.187,199.685,71588.0
2020-11-19 10:00:00,210.24,211.38,209.84,209.96,49081.0,199.6945,200.7774,199.3146,199.4286,49081.0
2020-11-19 10:30:00,210.23,212.59,210.19,211.97,59882.0,199.685,201.9267,199.6471,201.3378,59882.0
2020-11-19 11:00:00,211.82,211.94,211.21,211.21,23995.0,201.1953,201.3093,200.6159,200.6159,23995.0
2020-11-19 11:30:00,211.27,211.27,209.97,210.65,21035.0,200.6729,200.6729,199.4381,200.084,21035.0
2020-11-19 12:00:00,210.57,210.57,209.77,209.92,17269.0,200.008,200.008,199.2481,199.3906,17269.0
2020-11-19 12:30:00,209.89,210.26,209.26,209.3,13747.0,199.3621,199.7135,198.7637,198.8017,13747.0
2020-11-19 13:00:00,209.37,209.92,209.16,209.63,9505.0,198.8682,199.3906,198.6687,199.1151,9505.0
2020-11-19 13:30:00,209.66,210.11,209.48,209.99,7462.0,199.1436,199.5711,198.9727,199.4571,7462.0
2020-11-19 14:00:00,209.98,210.28,209.95,210.09,8494.0,199.4476,199.7325,199.4191,199.5521,8494.0
2020-11-19 14:30:00,210.14,210.89,210.02,210.21,12358.0,199.5996,200.3119,199.4856,199.666,12358.0
2020-11-19 15:00:00,210.26,210.63,210.0,210.25,15964.0,199.7135,200.065,199.4666,199.704,15964.0
2020-11-19 15:30:00,210.26,211.12,210.19,210.93,79385.0,199.7135,200.5304,199.6471,200.3499,79385.0
2020-11-20 09:30:00,210.4,211.61,209.75,211.19,63377.0,199.8465,200.9958,199.2291,200.5969,63377.0
2020-11-20 10:00:00,211.34,211.53,210.8,211.23,26077.0,200.7394,200.9198,200.2265,200.6349,26077.0
2020-11-20 10:30:00,211.36,211.74,210.79,210.95,21020.0,200.7584,201.1193,200.217,200.3689,21020.0
2020-11-20 11:00:00,211.03,211.77,210.83,211.71,20708.0,200.4449,201.1478,200.255,201.0908,20708.0
2020-11-20 11:30:00,211.67,212.27,211.64,212.05,21281.0,201.0528,201.6227,201.0243,201.4138,21281.0
2020-11-20 12:00:00,212.05,212.32,211.87,212.09,17882.0,201.4138,201.6702,201.2428,201.4517,17882.0
2020-11-20 12:30:00,212.17,212.24,211.41,211.81,19019.0,201.5277,201.5942,200.8059,201.1858,19019.0
2020-11-20 13:00:00,211.72,212.27,211.7,212.22,13640.0,201.1003,201.6227,201.0813,201.5752,13640.0
2020-11-20 13:30:00,212.19,212.34,211.72,212.08,18234.0,201.5467,201.6892,201.1003,201.4423,18234.0
2020-11-20 14:00:00,212.19,212.31,211.41,211.5,16705.0,201.5467,201.6607,200.8059,200.8913,16705.0
2020-11-20 14:30:00,211.53,211.86,210.94,211.35,24054.0,200.9198,201.2333,200.3594,200.7489,24054.0
2020-11-20 15:00:00,211.34,211.39,210.66,211.09,38482.0,200.7394,200.7869,200.0935,200.5019,38482.0
2020-11-20 15:30:00,211.06,211.95,210.6,210.67,125593.0,200.4734,201.3188,200.0365,200.103,125593.0
2020-11-23 09:30:00,212.78,215.5,212.0,214.34,58570.0,202.1071,204.6907,201.3663,203.5889,58570.0
2020-11-23 10:00:00,214.51,214.67,213.09,213.29,32235.0,203.7504,203.9023,202.4016,202.5916,32235.0
2020-11-23 10:30:00,213.27,213.88,212.3,213.88,19730.0,202.5726,203.152,201.6512,203.152,19730.0
2020-11-23 11:00:00,213.84,213.94,212.78,213.09,16141.0,203.114,203.209,202.1071,202.4016,16141.0
2020-11-23 11:30:00,213.03,213.19,212.28,212.59,14245.0,202.3446,202.4966,201.6322,201.9267,14245.0
2020-11-23 12:00:00,212.57,213.06,212.31,212.68,12695.0,201.9077,202.3731,201.6607,202.0122,12695.0
2020-11-23 12:30:00,212.56,213.12,212.43,213.06,11703.0,201.8982,202.4301,201.7747,202.3731,11703.0
2020-11-23 13:00:00,212.93,213.4,212.82,213.4,11994.0,202.2496,202.696,202.1451,202.696,11994.0
2020-11-23 13:30:00,213.47,213.96,213.36,213.81,14724.0,202.7625,203.228,202.658,203.0855,14724.0
2020-11-23 14:00:00,213.68,213.97,213.22,213.36,20995.0,202.962,203.2375,202.5251,202.658,20995.0
2020-11-23 14:30:00,213.37,214.11,212.97,214.11,21176.0,202.6675,203.3704,202.2876,203.3704,21176.0
2020-11-23 15:00:00,214.01,214.47,213.94,214.04,22360.0,203.2754,203.7124,203.209,203.3039,22360.0
2020-11-23 15:30:00,213.97,214.1,213.15,213.89,83609.0,203.2375,203.3609,202.4586,203.1615,83609.0
2020-11-24 09:30:00,216.39,219.36,216.39,218.73,108357.0,205.5361,208.3571,205.5361,207.7587,108357.0
2020-11-24 10:00:00,218.8,219.72,218.15,219.67,52317.0,207.8252,208.699,207.2078,208.6515,52317.0
2020-11-24 10:30:00,219.56,220.11,218.96,219.72,65929.0,208.5471,209.0695,207.9772,208.699,65929.0
2020-11-24 11:00:00,219.77,220.56,219.77,220.02,58087.0,208.7465,209.4969,208.7465,208.984,58087.0
2020-11-24 11:30:00,219.97,221.72,219.57,221.15,46535.0,208.9365,210.5987,208.5566,210.0573,46535.0
2020-11-24 12:00:00,221.21,221.4,219.66,219.67,24513.0,210.1143,210.2948,208.642,208.6515,24513.0
2020-11-24 12:30:00,219.64,220.09,219.39,219.57,27155.0,208.623,209.0505,208.3856,208.5566,27155.0
2020-11-24 13:00:00,219.59,220.09,218.76,218.76,23468.0,208.5756,209.0505,207.7872,207.7872,23468.0
2020-11-24 13:30:00,218.82,220.58,218.7,219.31,29894.0,207.8442,209.5159,207.7302,208.3096,29894.0
2020-11-24 14:00:00,219.25,219.57,218.87,218.87,16269.0,208.2526,208.5566,207.8917,207.8917,16269.0
2020-11-24 14:30:00,218.88,219.53,218.73,219.49,17837.0,207.9012,208.5186,207.7587,208.4806,17837.0
2020-11-24 15:00:00,219.58,219.81,219.27,219.61,27985.0,208.5661,208.7845,208.2716,208.5946,27985.0
2020-11-24 15:30:00,219.69,219.76,218.65,219.28,61735.0,208.6705,208.737,207.6827,208.2811,61735.0
2020-11-25 09:30:00,218.4,219.57,217.38,218.9,81092.0,207.4452,208.5566,206.4764,207.9202,81092.0
2020-11-25 10:00:00,218.76,219.95,218.39,219.88,43906.0,207.7872,208.9175,207.4357,208.851,43906.0
2020-11-25 10:30:00,219.9,220.48,218.24,218.4,40477.0,208.87,209.4209,207.2933,207.4452,40477.0
2020-11-25 11:00:00,218.42,218.68,217.99,218.19,27078.0,207.4642,207.7112,207.0558,207.2458,27078.0
2020-11-25 11:30:00,218.13,218.56,217.88,218.18,14010.0,207.1888,207.5972,206.9513,207.2363,14010.0
2020-11-25 12:00:00,218.4,218.52,217.84,218.03,12041.0,207.4452,207.5592,206.9133,207.0938,12041.0
2020-11-25 12:30:00,218.0,218.82,218.0,218.47,13148.0,207.0653,207.8442,207.0653,207.5117,13148.0
2020-11-25 13:00:00,218.48,218.55,217.86,217.98,12426.0,207.5212,207.5877,206.9323,207.0463,12426.0
2020-11-25 13:30:00,217.95,218.28,217.9,218.12,13307.0,207.0178,207.3313,206.9703,207.1793,13307.0
2020-11-25 14:00:00,218.12,218.12,217.17,217.2,26487.0,207.1793,207.1793,206.2769,206.3054,26487.0
2020-11-25 14:30:00,217.16,217.52,216.91,217.43,17041.0,206.2674,206.6094,206.03,206.5239,17041.0
2020-11-25 15:00:00,217.43,218.11,217.26,217.78,28399.0,206.5239,207.1698,206.3624,206.8563,28399.0
2020-11-25 15:30:00,217.76,218.19,217.32,218.01,97144.0,206.8373,207.2458,206.4194,207.0748,97144.0
2020-11-27 09:30:00,219.45,224.62,218.83,224.58,123004.0,208.4426,213.3533,207.8537,213.3153,123004.0
2020-11-27 10:00:00,224.4,224.62,222.56,224.46,58049.0,213.1443,213.3533,211.3966,213.2013,58049.0
2020-11-27 10:30:00,224.46,225.38,222.99,222.99,80511.0,213.2013,214.0751,211.805,211.805,80511.0
2020-11-27 11:00:00,223.08,223.51,222.26,222.47,33892.0,211.8905,212.2989,211.1116,211.3111,33892.0
2020-11-27 11:30:00,222.48,223.28,222.17,222.67,36335.0,211.3206,212.0805,211.0261,211.5011,36335.0
2020-11-27 12:00:00,222.65,222.96,222.22,222.44,42763.0,211.4821,211.7765,211.0736,211.2826,42763.0
2020-11-27 12:30:00,222.39,224.49,222.28,224.25,98415.0,211.2351,213.2298,211.1306,213.0018,98415.0
2020-11-30 09:30:00,222.9,224.7,221.0,221.01,90396.0,211.7195,213.4292,209.9148,209.9243,90396.0
2020-11-30 10:00:00,221.22,221.72,219.54,219.85,64922.0,210.1238,210.5987,208.5281,208.8225,64922.0
2020-11-30 10:30:00,219.75,221.58,219.46,221.58,48683.0,208.7275,210.4657,208.4521,210.4657,48683.0
2020-11-30 11:00:00,221.49,221.63,220.07,220.25,33453.0,210.3803,210.5132,209.0315,209.2025,33453.0
2020-11-30 11:30:00,220.32,221.34,220.18,220.82,56956.0,209.2689,210.2378,209.136,209.7439,56956.0
2020-11-30 12:00:00,220.71,221.65,220.36,221.55,46279.0,209.6394,210.5322,209.3069,210.4372,46279.0
2020-11-30 12:30:00,221.56,221.67,221.02,221.3,58077.0,210.4467,210.5512,209.9338,210.1998,58077.0
2020-11-30 13:00:00,221.33,221.7,220.59,220.82,30398.0,210.2283,210.5797,209.5254,209.7439,30398.0
2020-11-30 13:30:00,220.86,221.09,220.25,220.32,46977.0,209.7819,210.0003,209.2025,209.2689,46977.0
2020-11-30 14:00:00,220.25,221.18,219.94,221.06,41906.0,209.2025,210.0858,208.908,209.9718,41906.0
2020-11-30 14:30:00,221.1,221.69,220.6,221.49,22291.0,210.0098,210.5702,209.5349,210.3803,22291.0
2020-11-30 15:00:00,221.6,221.85,220.94,221.1,72229.0,210.4847,210.7222,209.8578,210.0098,72229.0
2020-11-30 15:30:00,221.12,222.16,221.05,221.97,161590.0,210.0288,211.0166,209.9623,210.8362,161590.0
2020-12-01 09:30:00,224.97,226.32,223.04,223.13,64971.0,213.6857,214.968,211.8525,211.938,64971.0
2020-12-01 10:00:00,223.19,223.95,222.74,223.59,63657.0,211.995,212.7169,211.5676,212.3749,63657.0
2020-12-01 10:30:00,223.74,223.83,221.58,223.23,34370.0,212.5174,212.6029,210.4657,212.033,34370.0
2020-12-01 11:00:00,223.24,224.95,223.16,224.55,22658.0,212.0425,213.6667,211.9665,213.2868,22658.0
2020-12-01 11:30:00,224.57,224.93,223.36,223.36,9895.0,213.3058,213.6477,212.1565,212.1565,9895.0
2020-12-01 12:00:00,223.44,223.74,223.0,223.23,13614.0,212.2324,212.5174,211.8145,212.033,13614.0
2020-12-01 12:30:00,223.28,223.34,222.79,223.25,10089.0,212.0805,212.1375,211.615,212.052,10089.0
2020-12-01 13:00:00,223.22,223.57,222.97,223.32,18279.0,212.0235,212.3559,211.786,212.1185,18279.0
2020-12-01 13:30:00,223.36,224.32,223.31,224.32,20567.0,212.1565,213.0683,212.109,213.0683,20567.0
2020-12-01 14:00:00,224.39,225.31,223.85,223.95,24913.0,213.1348,214.0086,212.6219,212.7169,24913.0
2020-12-01 14:30:00,223.86,224.57,223.7,223.7,19317.0,212.6314,213.3058,212.4794,212.4794,19317.0
2020-12-01 15:00:00,223.81,223.85,223.13,223.84,25452.0,212.5839,212.6219,211.938,212.6124,25452.0
2020-12-01 15:30:00,223.84,224.37,223.22,224.22,74703.0,212.6124,213.1158,212.0235,212.9733,74703.0
2020-12-02 09:30:00,223.39,224.54,222.43,224.07,44442.0,212.185,213.2773,211.2731,212.8308,44442.0
2020-12-02 10:00:00,224.09,224.22,222.05,222.93,30019.0,212.8498,212.9733,210.9122,211.748,30019.0
2020-12-02 10:30:00,222.92,223.26,222.28,222.94,24578.0,211.7385,212.0615,211.1306,211.7575,24578.0
2020-12-02 11:00:00,222.87,223.21,221.71,221.9,35442.0,211.691,212.014,210.5892,210.7697,35442.0
2020-12-02 11:30:00,222.13,222.55,221.5,221.56,17815.0,210.9882,211.3871,210.3898,210.4467,17815.0
2020-12-02 12:00:00,221.5,221.85,221.49,221.75,14335.0,210.3898,210.7222,210.3803,210.6272,14335.0
2020-12-02 12:30:00,221.65,221.82,221.24,221.24,15567.0,210.5322,210.6937,210.1428,210.1428,15567.0
2020-12-02 13:00:00,221.24,221.52,220.74,220.75,22821.0,210.1428,210.4087,209.6679,209.6774,22821.0
2020-12-02 13:30:00,220.76,220.89,220.0,220.06,36201.0,209.6869,209.8103,208.965,209.022,36201.0
2020-12-02 14:00:00,219.94,220.06,218.95,219.64,31403.0,208.908,209.022,207.9677,208.623,31403.0
2020-12-02 14:30:00,219.6,220.72,219.6,220.5,26140.0,208.5851,209.6489,208.5851,209.4399,26140.0
2020-12-02 15:00:00,220.5,220.63,219.51,219.77,36338.0,209.4399,209.5634,208.4996,208.7465,36338.0
2020-12-02 15:30:00,219.78,219.91,219.01,219.15,118596.0,208.756,208.8795,208.0246,208.1576,118596.0
2020-12-03 09:30:00,219.17,223.63,219.17,223.63,71485.0,208.1766,212.4129,208.1766,212.4129,71485.0
2020-12-03 10:00:00,223.15,223.5,222.09,222.09,33381.0,211.957,212.2894,210.9502,210.9502,33381.0
2020-12-03 10:30:00,222.12,223.43,222.12,223.31,27788.0,210.9787,212.2229,210.9787,212.109,27788.0
2020-12-03 11:00:00,223.34,223.81,223.0,223.31,24488.0,212.1375,212.5839,211.8145,212.109,24488.0
2020-12-03 11:30:00,223.35,223.51,222.47,222.6,28949.0,212.147,212.2989,211.3111,211.4346,28949.0
2020-12-03 12:00:00,222.54,222.67,221.77,222.35,30447.0,211.3776,211.5011,210.6462,211.1971,30447.0
2020-12-03 12:30:00,222.27,222.53,221.67,221.78,24272.0,211.1211,211.3681,210.5512,210.6557,24272.0
2020-12-03 13:00:00,221.79,222.06,221.08,221.37,23290.0,210.6652,210.9217,209.9908,210.2663,23290.0
2020-12-03 13:30:00,221.25,221.44,220.27,220.67,24548.0,210.1523,210.3328,209.2214,209.6014,24548.0
2020-12-03 14:00:00,220.69,220.99,220.04,220.13,21098.0,209.6204,209.9053,209.003,209.0885,21098.0
2020-12-03 14:30:00,220.13,220.2,219.56,219.96,59380.0,209.0885,209.155,208.5471,208.927,59380.0
2020-12-03 15:00:00,219.95,221.09,219.9,220.9,37178.0,208.9175,210.0003,208.87,209.8198,37178.0
2020-12-03 15:30:00,220.89,220.92,219.01,219.75,114199.0,209.8103,209.8388,208.0246,208.7275,114199.0
2020-12-04 09:30:00,221.2,223.72,221.2,223.48,48855.0,210.1048,212.4984,210.1048,212.2704,48855.0
2020-12-04 10:00:00,223.64,224.5,223.48,224.14,27108.0,212.4224,213.2393,212.2704,212.8973,27108.0
2020-12-04 10:30:00,224.2,225.56,224.19,225.48,27341.0,212.9543,214.2461,212.9448,214.1701,27341.0
2020-12-04 11:00:00,225.58,225.7,225.16,225.43,21972.0,214.2651,214.3791,213.8662,214.1226,21972.0
2020-12-04 11:30:00,225.46,225.86,224.61,224.68,15053.0,214.1511,214.5311,213.3438,213.4102,15053.0
2020-12-04 12:00:00,224.69,224.99,224.38,224.75,12830.0,213.4197,213.7047,213.1253,213.4767,12830.0
2020-12-04 12:30:00,224.82,224.97,223.62,223.62,21026.0,213.5432,213.6857,212.4034,212.4034,21026.0
2020-12-04 13:00:00,223.69,224.51,223.55,224.51,26590.0,212.4699,213.2488,212.3369,213.2488,26590.0
2020-12-04 13:30:00,224.54,225.03,224.18,224.95,23574.0,213.2773,213.7427,212.9353,213.6667,23574.0
2020-12-04 14:00:00,225.01,225.08,224.39,224.42,18319.0,213.7237,213.7902,213.1348,213.1633,18319.0
2020-12-04 14:30:00,224.41,225.0,224.05,224.85,19085.0,213.1538,213.7142,212.8118,213.5717,19085.0
2020-12-04 15:00:00,224.82,225.08,224.57,224.91,24867.0,213.5432,213.7902,213.3058,213.6287,24867.0
2020-12-04 15:30:00,224.94,225.73,224.73,225.73,82055.0,213.6572,214.4076,213.4577,214.4076,82055.0
2020-12-07 09:30:00,224.87,225.03,222.65,223.66,41841.0,213.5907,213.7427,211.4821,212.4414,41841.0
2020-12-07 10:00:00,223.97,224.0,222.59,223.82,20333.0,212.7359,212.7644,211.4251,212.5934,20333.0
2020-12-07 10:30:00,223.83,224.34,223.72,223.8,21330.0,212.6029,213.0873,212.4984,212.5744,21330.0
2020-12-07 11:00:00,223.75,224.16,223.67,224.07,23829.0,212.5269,212.9163,212.4509,212.8308,23829.0
2020-12-07 11:30:00,224.06,224.55,223.67,223.86,109737.0,212.8213,213.2868,212.4509,212.6314,109737.0
2020-12-07 12:00:00,223.79,224.02,223.39,223.48,14987.0,212.5649,212.7834,212.185,212.2704,14987.0
2020-12-07 12:30:00,223.45,223.47,222.46,222.56,21341.0,212.2419,212.2609,211.3016,211.3966,21341.0
2020-12-07 13:00:00,222.48,222.73,222.28,222.44,18174.0,211.3206,211.5581,211.1306,211.2826,18174.0
2020-12-07 13:30:00,222.47,222.61,222.07,222.12,22687.0,211.3111,211.4441,210.9312,210.9787,22687.0
2020-12-07 14:00:00,222.1,222.39,221.76,222.23,19654.0,210.9597,211.2351,210.6367,211.0831,19654.0
2020-12-07 14:30:00,222.24,222.74,222.24,222.31,18513.0,211.0926,211.5676,211.0926,211.1591,18513.0
2020-12-07 15:00:00,222.34,222.64,222.14,222.31,21191.0,211.1876,211.4726,210.9977,211.1591,21191.0
2020-12-07 15:30:00,222.36,223.35,222.05,222.96,80012.0,211.2066,212.147,210.9122,211.7765,80012.0
2020-12-08 09:30:00,222.6,223.79,222.0,223.0,40548.0,211.4346,212.5649,210.8647,211.8145,40548.0
2020-12-08 10:00:00,223.01,223.72,221.95,223.36,45722.0,211.824,212.4984,210.8172,212.1565,45722.0
2020-12-08 10:30:00,223.29,223.7,222.87,223.66,28377.0,212.09,212.4794,211.691,212.4414,28377.0
2020-12-08 11:00:00,223.56,224.25,223.32,223.67,28009.0,212.3464,213.0018,212.1185,212.4509,28009.0
2020-12-08 11:30:00,223.8,223.8,223.2,223.6,14063.0,212.5744,212.5744,212.0045,212.3844,14063.0
2020-12-08 12:00:00,223.69,224.07,223.28,224.06,10021.0,212.4699,212.8308,212.0805,212.8213,10021.0
2020-12-08 12:30:00,224.11,224.56,223.86,223.86,9850.0,212.8688,213.2963,212.6314,212.6314,9850.0
2020-12-08 13:00:00,223.86,224.2,223.17,223.92,22169.0,212.6314,212.9543,211.976,212.6884,22169.0
2020-12-08 13:30:00,223.87,223.92,223.47,223.67,13607.0,212.6409,212.6884,212.2609,212.4509,13607.0
2020-12-08 14:00:00,223.69,224.22,223.53,224.1,14444.0,212.4699,212.9733,212.3179,212.8593,14444.0
2020-12-08 14:30:00,224.02,224.15,223.3,223.56,21963.0,212.7834,212.9068,212.0995,212.3464,21963.0
2020-12-08 15:00:00,223.51,224.03,223.43,224.03,19331.0,212.2989,212.7928,212.2229,212.7928,19331.0
2020-12-08 15:30:00,223.98,224.6,223.7,224.33,92886.0,212.7454,213.3343,212.4794,213.0778,92886.0
2020-12-09 09:30:00,225.23,226.01,223.33,223.33,50155.0,213.9327,214.6735,212.128,212.128,50155.0
2020-12-09 10:00:00,223.64,225.35,222.96,225.27,29477.0,212.4224,214.0466,211.7765,213.9707,29477.0
2020-12-09 10:30:00,225.08,225.27,224.43,225.11,14086.0,213.7902,213.9707,213.1728,213.8187,14086.0
2020-12-09 11:00:00,225.02,225.1,223.86,224.08,16387.0,213.7332,213.8092,212.6314,212.8403,16387.0
2020-12-09 11:30:00,224.01,224.65,223.65,224.65,14337.0,212.7739,213.3818,212.4319,213.3818,14337.0
2020-12-09 12:00:00,224.55,224.61,224.26,224.34,7597.0,213.2868,213.3438,213.0113,213.0873,7597.0
2020-12-09 12:30:00,224.22,224.78,223.83,224.78,21555.0,212.9733,213.5052,212.6029,213.5052,21555.0
2020-12-09 13:00:00,224.63,224.7,224.07,224.07,18192.0,213.3628,213.4292,212.8308,212.8308,18192.0
2020-12-09 13:30:00,224.08,224.14,223.28,223.42,13674.0,212.8403,212.8973,212.0805,212.2134,13674.0
2020-12-09 14:00:00,223.48,224.99,223.47,224.93,10743.0,212.2704,213.7047,212.2609,213.6477,10743.0
2020-12-09 14:30:00,224.89,225.0,224.45,224.67,27831.0,213.6097,213.7142,213.1918,213.4007,27831.0
2020-12-09 15:00:00,224.72,225.19,224.43,225.09,16892.0,213.4482,213.8947,213.1728,213.7997,16892.0
2020-12-09 15:30:00,225.13,226.56,225.13,225.69,113278.0,213.8377,215.1959,213.8377,214.3696,113278.0
2020-12-10 09:30:00,225.23,226.39,224.53,226.19,97624.0,213.9327,215.0345,213.2678,214.8445,97624.0
2020-12-10 10:00:00,226.22,227.29,225.81,225.81,35305.0,214.873,215.8893,214.4836,214.4836,35305.0
2020-12-10 10:30:00,225.81,226.29,225.28,225.55,27353.0,214.4836,214.9395,213.9802,214.2366,27353.0
2020-12-10 11:00:00,225.41,225.77,224.79,225.77,46418.0,214.1036,214.4456,213.5147,214.4456,46418.0
2020-12-10 11:30:00,225.57,225.57,224.25,224.49,34034.0,214.2556,214.2556,213.0018,213.2298,34034.0
2020-12-10 12:00:00,224.5,224.74,224.04,224.15,32353.0,213.2393,213.4672,212.8023,212.9068,32353.0
2020-12-10 12:30:00,224.12,224.43,223.93,224.11,22083.0,212.8783,213.1728,212.6979,212.8688,22083.0
2020-12-10 13:00:00,224.11,225.02,223.91,224.67,23609.0,212.8688,213.7332,212.6789,213.4007,23609.0
2020-12-10 13:30:00,224.65,224.76,223.68,223.68,19142.0,213.3818,213.4862,212.4604,212.4604,19142.0
2020-12-10 14:00:00,223.72,223.83,222.81,222.87,21367.0,212.4984,212.6029,211.634,211.691,21367.0
2020-12-10 14:30:00,222.8,223.07,222.66,222.81,24304.0,211.6245,211.881,211.4916,211.634,24304.0
2020-12-10 15:00:00,222.94,223.66,222.82,223.01,21144.0,211.7575,212.4414,211.6435,211.824,21144.0
2020-12-10 15:30:00,223.05,223.66,222.7,223.08,76207.0,211.862,212.4414,211.5296,211.8905,76207.0
2020-12-11 09:30:00,221.93,224.26,221.88,223.85,42101.0,210.7982,213.0113,210.7507,212.6219,42101.0
2020-12-11 10:00:00,224.0,224.5,222.63,222.74,8221.0,212.7644,213.2393,211.4631,211.5676,8221.0
2020-12-11 10:30:00,222.61,222.91,221.83,221.83,8219.0,211.4441,211.729,210.7032,210.7032,8219.0
2020-12-11 11:00:00,221.95,222.18,221.02,221.4,12917.0,210.8172,211.0356,209.9338,210.2948,12917.0
2020-12-11 11:30:00,221.39,221.42,220.64,221.32,20941.0,210.2853,210.3138,209.5729,210.2188,20941.0
2020-12-11 12:00:00,221.34,221.87,221.16,221.5,33389.0,210.2378,210.7412,210.0668,210.3898,33389.0
2020-12-11 12:30:00,221.5,221.57,220.59,220.79,19510.0,210.3898,210.4562,209.5254,209.7154,19510.0
2020-12-11 13:00:00,220.64,221.05,220.62,220.94,12765.0,209.5729,209.9623,209.5539,209.8578,12765.0
2020-12-11 13:30:00,221.0,221.28,220.8,221.16,25404.0,209.9148,210.1808,209.7249,210.0668,25404.0
2020-12-11 14:00:00,221.21,221.26,220.67,220.74,11955.0,210.1143,210.1618,209.6014,209.6679,11955.0
2020-12-11 14:30:00,220.71,221.32,220.7,220.73,9951.0,209.6394,210.2188,209.6299,209.6584,9951.0
2020-12-11 15:00:00,220.8,221.1,220.59,220.74,14053.0,209.7249,210.0098,209.5254,209.6679,14053.0
2020-12-11 15:30:00,220.78,221.55,220.28,221.17,100563.0,209.7059,210.4372,209.2309,210.0763,100563.0
2020-12-14 09:30:00,222.24,222.79,220.66,220.96,67277.0,211.5596,212.0831,210.0555,210.3411,67277.0
2020-12-14 10:00:00,220.78,221.71,220.72,221.34,35528.0,210.1697,211.055,210.1126,210.7028,35528.0
2020-12-14 10:30:00,221.41,221.56,219.75,219.78,33684.0,210.7695,210.9122,209.1892,209.2178,33684.0
2020-12-14 11:00:00,219.73,219.98,219.18,219.19,19723.0,209.1702,209.4082,208.6466,208.6561,19723.0
2020-12-14 11:30:00,219.26,219.43,218.7,219.23,18539.0,208.7228,208.8846,208.1897,208.6942,18539.0
2020-12-14 12:00:00,219.23,219.45,218.86,218.9,19662.0,208.6942,208.9036,208.342,208.3801,19662.0
2020-12-14 12:30:00,218.95,219.03,218.63,218.64,8323.0,208.4277,208.5038,208.1231,208.1326,8323.0
2020-12-14 13:00:00,218.75,219.26,218.51,218.99,11238.0,208.2373,208.7228,208.0088,208.4658,11238.0
2020-12-14 13:30:00,219.0,219.26,218.71,218.75,7727.0,208.4753,208.7228,208.1992,208.2373,7727.0
2020-12-14 14:00:00,218.8,218.93,218.3,218.53,16679.0,208.2849,208.4086,207.8089,208.0279,16679.0
2020-12-14 14:30:00,218.4,218.41,217.41,218.23,33334.0,207.9041,207.9136,206.9617,207.7423,33334.0
2020-12-14 15:00:00,218.13,218.15,217.48,217.58,23808.0,207.6471,207.6661,207.0283,207.1235,23808.0
2020-12-14 15:30:00,217.57,217.64,216.62,216.99,72189.0,207.114,207.1806,206.2097,206.5619,72189.0
2020-12-15 09:30:00,219.45,220.14,218.08,219.44,112763.0,208.9036,209.5605,207.5995,208.8941,112763.0
2020-12-15 10:00:00,219.52,220.32,219.35,220.15,59600.0,208.9703,209.7318,208.8085,209.57,59600.0
2020-12-15 10:30:00,220.12,221.97,220.02,221.89,27389.0,209.5415,211.3025,209.4463,211.2264,27389.0
2020-12-15 11:00:00,221.8,221.86,220.78,220.84,28167.0,211.1407,211.1978,210.1697,210.2268,28167.0
2020-12-15 11:30:00,220.75,221.35,220.57,220.98,20493.0,210.1412,210.7123,209.9698,210.3601,20493.0
2020-12-15 12:00:00,220.99,221.76,220.98,221.56,28601.0,210.3696,211.1026,210.3601,210.9122,28601.0
2020-12-15 12:30:00,221.75,222.32,221.5,222.31,18799.0,211.0931,211.6357,210.8551,211.6262,18799.0
2020-12-15 13:00:00,222.35,223.06,222.31,222.62,23797.0,211.6643,212.3402,211.6262,211.9213,23797.0
2020-12-15 13:30:00,222.67,223.75,222.53,223.7,29001.0,211.9689,212.997,211.8356,212.9494,29001.0
2020-12-15 14:00:00,223.64,223.88,223.19,223.41,17303.0,212.8923,213.1208,212.4639,212.6733,17303.0
2020-12-15 14:30:00,223.53,223.98,223.4,223.62,17808.0,212.7876,213.2159,212.6638,212.8732,17808.0
2020-12-15 15:00:00,223.68,224.09,222.9,222.9,25068.0,212.9304,213.3207,212.1878,212.1878,25068.0
2020-12-15 15:30:00,222.7,223.1,222.53,222.97,51117.0,211.9975,212.3782,211.8356,212.2545,51117.0
2020-12-16 09:30:00,222.13,223.34,221.59,221.64,43313.0,211.4549,212.6067,210.9408,210.9884,43313.0
2020-12-16 10:00:00,221.32,221.32,220.2,220.93,18266.0,210.6838,210.6838,209.6176,210.3125,18266.0
2020-12-16 10:30:00,220.91,221.79,220.7,221.06,19317.0,210.2935,211.1312,210.0936,210.4363,19317.0
2020-12-16 11:00:00,221.11,222.31,220.82,221.84,25680.0,210.4839,211.6262,210.2078,211.1788,25680.0
2020-12-16 11:30:00,221.78,222.04,221.36,221.73,23381.0,211.1217,211.3692,210.7219,211.0741,23381.0
2020-12-16 12:00:00,221.75,221.79,220.92,221.04,24142.0,211.0931,211.1312,210.303,210.4172,24142.0
2020-12-16 12:30:00,221.05,221.37,221.0,221.35,22840.0,210.4268,210.7314,210.3792,210.7123,22840.0
2020-12-16 13:00:00,221.32,221.35,220.85,220.94,11662.0,210.6838,210.7123,210.2364,210.322,11662.0
2020-12-16 13:30:00,221.02,221.14,220.37,220.78,9400.0,210.3982,210.5124,209.7794,210.1697,9400.0
2020-12-16 14:00:00,220.76,221.0,220.36,220.67,19641.0,210.1507,210.3792,209.7699,210.065,19641.0
2020-12-16 14:30:00,220.67,221.15,220.59,220.97,33133.0,210.065,210.522,209.9889,210.3506,33133.0
2020-12-16 15:00:00,220.94,221.07,220.63,220.94,15520.0,210.322,210.4458,210.0269,210.322,15520.0
2020-12-16 15:30:00,220.96,221.0,219.93,219.93,77518.0,210.3411,210.3792,209.3606,209.3606,77518.0
2020-12-17 09:30:00,221.4,222.6,220.82,221.38,45849.0,210.7599,211.9023,210.2078,210.7409,45849.0
2020-12-17 10:00:00,221.39,221.51,220.12,220.33,18596.0,210.7504,210.8646,209.5415,209.7414,18596.0
2020-12-17 10:30:00,220.22,220.7,219.83,220.16,23288.0,209.6366,210.0936,209.2654,209.5795,23288.0
2020-12-17 11:00:00,220.11,220.65,219.79,220.46,37344.0,209.5319,210.046,209.2273,209.8651,37344.0
2020-12-17 11:30:00,220.45,220.75,220.29,220.56,25306.0,209.8556,210.1412,209.7033,209.9603,25306.0
2020-12-17 12:00:00,220.61,220.67,220.12,220.23,14133.0,210.0079,210.065,209.5415,209.6462,14133.0
2020-12-17 12:30:00,220.18,220.6,220.18,220.52,10154.0,209.5986,209.9984,209.5986,209.9222,10154.0
2020-12-17 13:00:00,220.55,220.95,220.49,220.9,21927.0,209.9508,210.3316,209.8937,210.284,21927.0
2020-12-17 13:30:00,220.94,220.95,220.55,220.58,28056.0,210.322,210.3316,209.9508,209.9793,28056.0
2020-12-17 14:00:00,220.55,220.57,220.36,220.45,21870.0,209.9508,209.9698,209.7699,209.8556,21870.0
2020-12-17 14:30:00,220.48,220.61,220.18,220.5,18108.0,209.8841,210.0079,209.5986,209.9032,18108.0
2020-12-17 15:00:00,220.53,220.76,220.34,220.49,23666.0,209.9317,210.1507,209.7509,209.8937,23666.0
2020-12-17 15:30:00,220.43,220.71,220.38,220.56,83855.0,209.8366,210.1031,209.789,209.9603,83855.0
2020-12-18 09:30:00,221.06,221.34,219.15,219.34,192791.0,210.4363,210.7028,208.6181,208.7989,192791.0
2020-12-18 10:00:00,219.25,219.25,218.04,218.6,25777.0,208.7133,208.7133,207.5614,208.0945,25777.0
2020-12-18 10:30:00,218.47,219.68,218.47,219.51,48478.0,207.9707,209.1226,207.9707,208.9608,48478.0
2020-12-18 11:00:00,219.5,220.15,218.34,218.68,18199.0,208.9512,209.57,207.847,208.1707,18199.0
2020-12-18 11:30:00,218.7,219.63,218.38,219.36,21382.0,208.1897,209.075,207.8851,208.818,21382.0
2020-12-18 12:00:00,219.39,219.8,219.38,219.57,13217.0,208.8465,209.2368,208.837,209.0179,13217.0
2020-12-18 12:30:00,219.62,219.69,218.93,219.11,32103.0,209.0655,209.1321,208.4086,208.58,32103.0
2020-12-18 13:00:00,219.08,219.08,218.39,218.66,19892.0,208.5514,208.5514,207.8946,208.1516,19892.0
2020-12-18 13:30:00,218.65,218.74,218.28,218.56,22136.0,208.1421,208.2278,207.7899,208.0564,22136.0
2020-12-18 14:00:00,218.49,218.49,217.23,217.27,41326.0,207.9898,207.9898,206.7903,206.8284,41326.0
2020-12-18 14:30:00,217.22,217.85,216.87,217.56,59890.0,206.7808,207.3805,206.4476,207.1045,59890.0
2020-12-18 15:00:00,217.61,218.3,217.31,217.62,27360.0,207.1521,207.8089,206.8665,207.1616,27360.0
2020-12-18 15:30:00,217.66,219.55,217.62,218.61,170857.0,207.1997,208.9988,207.1616,208.104,170857.0
2020-12-21 09:30:00,215.58,215.78,213.45,213.94,81980.0,205.2196,205.41,203.192,203.6584,81980.0
2020-12-21 10:00:00,213.78,214.09,210.92,211.06,51784.0,203.5061,203.8012,200.7836,200.9169,51784.0
2020-12-21 10:30:00,211.15,213.22,210.79,212.15,75043.0,201.0025,202.9731,200.6598,201.9545,75043.0
2020-12-21 11:00:00,212.22,212.89,211.83,212.25,52236.0,202.0211,202.6589,201.6499,202.0497,52236.0
2020-12-21 11:30:00,212.14,212.64,212.14,212.44,26214.0,201.945,202.4209,201.945,202.2305,26214.0
2020-12-21 12:00:00,212.49,213.17,212.46,213.06,56068.0,202.2781,202.9255,202.2496,202.8207,56068.0
2020-12-21 12:30:00,213.16,213.71,212.82,213.63,41106.0,202.9159,203.4395,202.5923,203.3633,41106.0
2020-12-21 13:00:00,213.67,214.35,213.58,214.31,39887.0,203.4014,204.0487,203.3158,204.0107,39887.0
2020-12-21 13:30:00,214.35,215.05,214.3,214.74,41233.0,204.0487,204.7151,204.0011,204.42,41233.0
2020-12-21 14:00:00,214.77,215.7,214.68,215.69,36405.0,204.4486,205.3339,204.3629,205.3243,36405.0
2020-12-21 14:30:00,215.64,215.9,215.27,215.31,22728.0,205.2768,205.5243,204.9245,204.9626,22728.0
2020-12-21 15:00:00,215.5,215.56,214.85,215.05,29197.0,205.1435,205.2006,204.5247,204.7151,29197.0
2020-12-21 15:30:00,215.05,215.88,214.76,215.65,103927.0,204.7151,205.5052,204.439,205.2863,103927.0
2020-12-22 09:30:00,216.28,217.6,214.61,215.15,51530.0,205.886,207.1426,204.2963,204.8103,51530.0
2020-12-22 10:00:00,214.84,215.92,214.38,215.58,25973.0,204.5152,205.5433,204.0773,205.2196,25973.0
2020-12-22 10:30:00,215.6,215.9,215.31,215.52,20289.0,205.2387,205.5243,204.9626,205.1625,20289.0
2020-12-22 11:00:00,215.57,216.0,215.49,215.86,13219.0,205.2101,205.6194,205.134,205.4862,13219.0
2020-12-22 11:30:00,215.56,215.88,214.97,215.61,42890.0,205.2006,205.5052,204.6389,205.2482,42890.0
2020-12-22 12:00:00,215.63,215.95,215.46,215.62,16088.0,205.2672,205.5719,205.1054,205.2577,16088.0
2020-12-22 12:30:00,215.81,216.0,215.78,215.95,11156.0,205.4386,205.6194,205.41,205.5719,11156.0
2020-12-22 13:00:00,216.0,216.15,215.81,215.94,15067.0,205.6194,205.7622,205.4386,205.5623,15067.0
2020-12-22 13:30:00,215.94,216.46,215.92,216.22,15720.0,205.5623,206.0573,205.5433,205.8289,15720.0
2020-12-22 14:00:00,216.17,216.7,216.07,216.51,15766.0,205.7813,206.2858,205.6861,206.1049,15766.0
2020-12-22 14:30:00,216.57,216.64,216.16,216.45,10957.0,206.1621,206.2287,205.7718,206.0478,10957.0
2020-12-22 15:00:00,216.44,216.47,215.81,215.9,10286.0,206.0383,206.0669,205.4386,205.5243,10286.0
2020-12-22 15:30:00,215.79,215.89,214.83,215.2,88322.0,205.4195,205.5147,204.5057,204.8579,88322.0
2020-12-23 09:30:00,216.69,219.21,215.97,217.08,37857.0,206.2763,208.6752,205.5909,206.6475,37857.0
2020-12-23 10:00:00,217.06,217.37,215.76,216.22,11567.0,206.6285,206.9236,205.391,205.8289,11567.0
2020-12-23 10:30:00,216.43,216.8,215.72,216.68,16586.0,206.0288,206.381,205.3529,206.2668,16586.0
2020-12-23 11:00:00,216.56,216.97,216.4,216.81,12079.0,206.1525,206.5428,206.0002,206.3905,12079.0
2020-12-23 11:30:00,216.81,216.81,215.86,216.16,10354.0,206.3905,206.3905,205.4862,205.7718,10354.0
2020-12-23 12:00:00,216.25,216.38,215.5,215.63,10545.0,205.8574,205.9812,205.1435,205.2672,10545.0
2020-12-23 12:30:00,215.61,215.91,215.49,215.9,10058.0,205.2482,205.5338,205.134,205.5243,10058.0
2020-12-23 13:00:00,215.87,215.99,215.44,215.49,10941.0,205.4957,205.6099,205.0864,205.134,10941.0
2020-12-23 13:30:00,215.54,215.8,215.47,215.47,10065.0,205.1816,205.4291,205.1149,205.1149,10065.0
2020-12-23 14:00:00,215.47,215.61,214.47,214.65,15391.0,205.1149,205.2482,204.163,204.3343,15391.0
2020-12-23 14:30:00,214.63,215.34,214.54,214.65,18189.0,204.3153,204.9912,204.2296,204.3343,18189.0
2020-12-23 15:00:00,214.63,214.78,214.23,214.43,29010.0,204.3153,204.4581,203.9345,204.1249,29010.0
2020-12-23 15:30:00,214.47,214.76,213.28,213.42,68951.0,204.163,204.439,203.0302,203.1634,68951.0
2020-12-24 09:30:00,213.22,213.81,212.06,213.1,27556.0,202.9731,203.5347,201.8688,202.8588,27556.0
2020-12-24 10:00:00,212.97,213.47,212.72,213.18,16403.0,202.7351,203.211,202.4971,202.935,16403.0
2020-12-24 10:30:00,213.21,213.89,213.03,213.89,29522.0,202.9635,203.6109,202.7922,203.6109,29522.0
2020-12-24 11:00:00,213.89,214.37,213.74,214.12,28369.0,203.6109,204.0678,203.4681,203.8298,28369.0
2020-12-24 11:30:00,214.1,214.22,213.67,214.22,12979.0,203.8108,203.925,203.4014,203.925,12979.0
2020-12-24 12:00:00,214.19,214.64,213.87,214.64,9562.0,203.8964,204.3248,203.5918,204.3248,9562.0
2020-12-24 12:30:00,214.71,216.36,214.71,216.31,39872.0,204.3914,205.9621,204.3914,205.9146,39872.0
2020-12-28 09:30:00,217.35,218.66,217.07,217.6,34896.0,206.9046,208.1516,206.638,207.1426,34896.0
2020-12-28 10:00:00,217.37,218.24,216.72,218.14,10159.0,206.9236,207.7518,206.3048,207.6566,10159.0
2020-12-28 10:30:00,217.84,218.02,217.44,217.84,8359.0,207.371,207.5424,206.9902,207.371,8359.0
2020-12-28 11:00:00,217.83,217.83,216.25,216.4,9262.0,207.3615,207.3615,205.8574,206.0002,9262.0
2020-12-28 11:30:00,216.48,216.49,215.65,215.74,10235.0,206.0764,206.0859,205.2863,205.3719,10235.0
2020-12-28 12:00:00,215.83,216.1,215.27,215.7,8276.0,205.4576,205.7146,204.9245,205.3339,8276.0
2020-12-28 12:30:00,215.64,215.69,215.05,215.1,12188.0,205.2768,205.3243,204.7151,204.7627,12188.0
2020-12-28 13:00:00,215.14,215.45,214.97,214.97,6234.0,204.8008,205.0959,204.6389,204.6389,6234.0
2020-12-28 13:30:00,215.04,215.08,214.67,215.05,18013.0,204.7056,204.7437,204.3534,204.7151,18013.0
2020-12-28 14:00:00,215.04,215.67,215.04,215.29,10508.0,204.7056,205.3053,204.7056,204.9436,10508.0
2020-12-28 14:30:00,215.37,215.71,215.37,215.46,6998.0,205.0197,205.3434,205.0197,205.1054,6998.0
2020-12-28 15:00:00,215.34,215.41,214.7,214.7,20009.0,204.9912,205.0578,204.3819,204.3819,20009.0
2020-12-28 15:30:00,214.68,215.1,214.27,214.69,80679.0,204.3629,204.7627,203.9726,204.3724,80679.0
2020-12-29 09:30:00,216.01,216.93,214.76,214.92,31372.0,205.629,206.5048,204.439,204.5914,31372.0
2020-12-29 10:00:00,214.92,216.59,214.72,215.55,23320.0,204.5914,206.1811,204.401,205.1911,23320.0
2020-12-29 10:30:00,215.43,215.55,215.09,215.44,10389.0,205.0768,205.1911,204.7532,205.0864,10389.0
2020-12-29 11:00:00,215.25,215.45,214.61,215.4,13097.0,204.9055,205.0959,204.2963,205.0483,13097.0
2020-12-29 11:30:00,215.4,215.51,214.99,215.0,6275.0,205.0483,205.153,204.658,204.6675,6275.0
2020-12-29 12:00:00,215.08,215.23,214.68,214.8,7480.0,204.7437,204.8865,204.3629,204.4771,7480.0
2020-12-29 12:30:00,214.73,214.74,213.36,213.92,9461.0,204.4105,204.42,203.1063,203.6394,9461.0
2020-12-29 13:00:00,213.95,214.21,213.58,214.14,20181.0,203.668,203.9155,203.3158,203.8488,20181.0
2020-12-29 13:30:00,214.13,214.18,213.53,214.07,6185.0,203.8393,203.8869,203.2682,203.7822,6185.0
2020-12-29 14:00:00,214.03,214.36,213.74,213.97,5988.0,203.7441,204.0583,203.4681,203.687,5988.0
2020-12-29 14:30:00,214.1,214.42,213.95,214.09,5846.0,203.8108,204.1154,203.668,203.8012,5846.0
2020-12-29 15:00:00,214.17,214.67,214.03,214.56,9957.0,203.8774,204.3534,203.7441,204.2487,9957.0
2020-12-29 15:30:00,214.57,215.09,214.35,214.59,44712.0,204.2582,204.7532,204.0487,204.2772,44712.0
2020-12-30 09:30:00,215.67,218.39,215.45,217.18,38188.0,205.3053,207.8946,205.0959,206.7427,38188.0
2020-12-30 10:00:00,217.38,217.62,216.4,217.25,15768.0,206.9331,207.1616,206.0002,206.8094,15768.0
2020-12-30 10:30:00,217.28,217.34,216.25,216.42,11682.0,206.8379,206.8951,205.8574,206.0193,11682.0
2020-12-30 11:00:00,216.37,216.37,215.2,215.8,11954.0,205.9717,205.9717,204.8579,205.4291,11954.0
2020-12-30 11:30:00,215.57,215.74,215.36,215.47,5166.0,205.2101,205.3719,205.0102,205.1149,5166.0
2020-12-30 12:00:00,215.35,216.0,215.13,215.84,13389.0,205.0007,205.6194,204.7913,205.4671,13389.0
2020-12-30 12:30:00,215.84,215.85,215.38,215.4,5361.0,205.4671,205.4767,205.0292,205.0483,5361.0
2020-12-30 13:00:00,215.48,215.49,215.13,215.22,6784.0,205.1244,205.134,204.7913,204.8769,6784.0
2020-12-30 13:30:00,215.15,215.4,215.09,215.09,5906.0,204.8103,205.0483,204.7532,204.7532,5906.0
2020-12-30 14:00:00,215.13,215.25,214.92,215.06,18069.0,204.7913,204.9055,204.5914,204.7246,18069.0
2020-12-30 14:30:00,214.99,215.06,214.77,214.88,11426.0,204.658,204.7246,204.4486,204.5533,11426.0
2020-12-30 15:00:00,214.91,215.45,214.85,215.45,8691.0,204.5818,205.0959,204.5247,205.0959,8691.0
2020-12-30 15:30:00,215.51,215.99,215.0,215.26,66808.0,205.153,205.6099,204.6675,204.915,66808.0
2020-12-31 09:30:00,215.25,216.82,214.72,216.65,35906.0,204.9055,206.4,204.401,206.2382,35906.0
2020-12-31 10:00:00,216.65,216.84,216.08,216.24,10716.0,206.2382,206.4191,205.6956,205.8479,10716.0
2020-12-31 10:30:00,216.25,216.27,215.35,215.35,10026.0,205.8574,205.8765,205.0007,205.0007,10026.0
2020-12-31 11:00:00,215.42,215.67,215.2,215.54,8708.0,205.0673,205.3053,204.8579,205.1816,8708.0
2020-12-31 11:30:00,215.55,215.65,215.06,215.33,24665.0,205.1911,205.2863,204.7246,204.9816,24665.0
2020-12-31 12:00:00,215.41,215.5,215.16,215.42,15000.0,205.0578,205.1435,204.8198,205.0673,15000.0
2020-12-31 12:30:00,215.59,216.12,215.59,216.03,5734.0,205.2292,205.7337,205.2292,205.648,5734.0
2020-12-31 13:00:00,216.03,216.03,215.4,215.52,4985.0,205.648,205.648,205.0483,205.1625,4985.0
2020-12-31 13:30:00,215.48,215.48,215.06,215.34,8003.0,205.1244,205.1244,204.7246,204.9912,8003.0
2020-12-31 14:00:00,215.41,216.03,215.3,215.72,11195.0,205.0578,205.648,204.9531,205.3529,11195.0
2020-12-31 14:30:00,215.78,216.42,215.7,216.34,6061.0,205.41,206.0193,205.3339,205.9431,6061.0
2020-12-31 15:00:00,216.29,216.3,215.69,216.01,24789.0,205.8955,205.905,205.3243,205.629,24789.0
2020-12-31 15:30:00,215.9,216.69,215.48,216.29,131014.0,205.5243,206.2763,205.1244,205.8955,131014.0
2021-01-04 09:30:00,218.0,220.45,217.51,218.55,87260.0,207.5233,209.8556,207.0569,208.0469,87260.0
2021-01-04 10:00:00,218.7,219.21,216.93,217.74,39325.0,208.1897,208.6752,206.5048,207.2758,39325.0
2021-01-04 10:30:00,217.61,218.23,216.53,217.17,133728.0,207.1521,207.7423,206.124,206.7332,133728.0
2021-01-04 11:00:00,217.12,217.74,215.22,216.3,108538.0,206.6856,207.2758,204.8769,205.905,108538.0
2021-01-04 11:30:00,216.27,217.04,214.51,215.22,164472.0,205.8765,206.6095,204.2011,204.8769,164472.0
2021-01-04 12:00:00,215.12,215.57,214.05,215.0,33593.0,204.7817,205.2101,203.7632,204.6675,33593.0
2021-01-04 12:30:00,214.91,214.97,213.48,214.42,28327.0,204.5818,204.6389,203.2206,204.1154,28327.0
2021-01-04 13:00:00,214.45,215.36,214.03,215.16,19434.0,204.1439,205.0102,203.7441,204.8198,19434.0
2021-01-04 13:30:00,215.11,215.51,214.9,215.27,23467.0,204.7722,205.153,204.5723,204.9245,23467.0
2021-01-04 14:00:00,215.16,215.2,214.45,214.52,37313.0,204.8198,204.8579,204.1439,204.2106,37313.0
2021-01-04 14:30:00,214.37,214.41,213.1,213.98,13513.0,204.0678,204.1059,202.8588,203.6965,13513.0
2021-01-04 15:00:00,214.1,214.14,213.19,213.42,19331.0,203.8108,203.8488,202.9445,203.1634,19331.0
2021-01-04 15:30:00,213.32,214.85,213.1,214.19,69205.0,203.0682,204.5247,202.8588,203.8964,69205.0
2021-01-05 09:30:00,214.27,216.23,213.5,214.88,30960.0,203.9726,205.8384,203.2396,204.5533,30960.0
2021-01-05 10:00:00,214.86,215.88,213.12,213.24,14783.0,204.5342,205.5052,202.8779,202.9921,14783.0
2021-01-05 10:30:00,213.21,213.67,212.43,213.3,20136.0,202.9635,203.4014,202.221,203.0492,20136.0
2021-01-05 11:00:00,213.32,214.3,212.97,214.15,12342.0,203.0682,204.0011,202.7351,203.8584,12342.0
2021-01-05 11:30:00,214.01,214.52,213.95,214.08,11474.0,203.7251,204.2106,203.668,203.7917,11474.0
2021-01-05 12:00:00,214.1,214.97,214.01,214.49,12333.0,203.8108,204.6389,203.7251,204.182,12333.0
2021-01-05 12:30:00,214.26,215.2,214.16,215.15,14708.0,203.9631,204.8579,203.8679,204.8103,14708.0
2021-01-05 13:00:00,215.21,215.21,214.51,214.61,17353.0,204.8674,204.8674,204.2011,204.2963,17353.0
2021-01-05 13:30:00,214.61,215.16,214.32,215.16,28079.0,204.2963,204.8198,204.0202,204.8198,28079.0
2021-01-05 14:00:00,215.16,216.44,215.16,216.41,16976.0,204.8198,206.0383,204.8198,206.0097,16976.0
2021-01-05 14:30:00,216.44,216.73,215.57,215.82,18387.0,206.0383,206.3144,205.2101,205.4481,18387.0
2021-01-05 15:00:00,215.75,216.5,215.54,215.75,24014.0,205.3815,206.0954,205.1816,205.3815,24014.0
2021-01-05 15:30:00,215.83,216.85,215.61,216.68,67593.0,205.4576,206.4286,205.2482,206.2668,67593.0
2021-01-06 09:30:00,219.51,222.9,217.92,222.86,75850.0,208.9608,212.1878,207.4472,212.1498,75850.0
2021-01-06 10:00:00,222.97,223.8,222.44,223.63,43066.0,212.2545,213.0446,211.75,212.8828,43066.0
2021-01-06 10:30:00,223.56,224.41,222.99,223.54,35441.0,212.8161,213.6253,212.2735,212.7971,35441.0
2021-01-06 11:00:00,223.55,223.77,223.09,223.11,42158.0,212.8066,213.016,212.3687,212.3878,42158.0
2021-01-06 11:30:00,223.06,223.75,222.29,223.68,42996.0,212.3402,212.997,211.6072,212.9304,42996.0
2021-01-06 12:00:00,223.6,225.97,223.6,225.5,57111.0,212.8542,215.1103,212.8542,214.6629,57111.0
2021-01-06 12:30:00,225.64,227.04,225.33,226.74,36045.0,214.7962,216.1289,214.5011,215.8433,36045.0
2021-01-06 13:00:00,226.83,227.16,225.86,225.86,42974.0,215.929,216.2431,215.0056,215.0056,42974.0
2021-01-06 13:30:00,225.99,227.18,225.86,226.4,30111.0,215.1293,216.2622,215.0056,215.5196,30111.0
2021-01-06 14:00:00,226.44,227.05,224.61,225.03,33241.0,215.5577,216.1384,213.8157,214.2155,33241.0
2021-01-06 14:30:00,225.21,226.19,223.51,224.51,44816.0,214.3868,215.3197,212.7685,213.7205,44816.0
2021-01-06 15:00:00,224.41,226.33,224.17,225.56,37113.0,213.6253,215.453,213.3968,214.72,37113.0
2021-01-06 15:30:00,225.59,226.18,224.79,225.61,123081.0,214.7486,215.3102,213.987,214.7676,123081.0
2021-01-07 09:30:00,227.43,227.97,225.96,227.35,72195.0,216.5001,217.0142,215.1008,216.424,72195.0
2021-01-07 10:00:00,227.4,227.96,226.23,227.18,57425.0,216.4716,217.0047,215.3578,216.2622,57425.0
2021-01-07 10:30:00,227.13,227.13,225.51,225.85,31809.0,216.2146,216.2146,214.6724,214.9961,31809.0
2021-01-07 11:00:00,225.86,226.76,225.47,226.09,20792.0,215.0056,215.8623,214.6343,215.2245,20792.0
2021-01-07 11:30:00,226.3,226.39,225.48,225.59,18949.0,215.4245,215.5101,214.6439,214.7486,18949.0
2021-01-07 12:00:00,225.65,226.75,225.57,225.64,13224.0,214.8057,215.8528,214.7295,214.7962,13224.0
2021-01-07 12:30:00,225.72,226.76,225.56,226.59,14693.0,214.8723,215.8623,214.72,215.7005,14693.0
2021-01-07 13:00:00,226.69,226.82,225.47,225.76,12507.0,215.7957,215.9195,214.6343,214.9104,12507.0
2021-01-07 13:30:00,225.76,226.19,225.69,226.01,12385.0,214.9104,215.3197,214.8438,215.1484,12385.0
2021-01-07 14:00:00,226.05,226.15,224.47,224.62,21872.0,215.1865,215.2817,213.6824,213.8252,21872.0
2021-01-07 14:30:00,224.58,224.99,224.27,224.93,24871.0,213.7871,214.1774,213.492,214.1203,24871.0
2021-01-07 15:00:00,225.13,225.53,224.37,224.94,23352.0,214.3107,214.6915,213.5872,214.1298,23352.0
2021-01-07 15:30:00,224.93,226.32,224.74,225.74,77407.0,214.1203,215.4435,213.9394,214.8914,77407.0
2021-01-08 09:30:00,224.95,226.48,224.5,225.08,40943.0,214.1393,215.5958,213.711,214.2631,40943.0
2021-01-08 10:00:00,224.85,225.4,222.6,222.68,37265.0,214.0441,214.5677,211.9023,211.9784,37265.0
2021-01-08 10:30:00,222.68,224.0,222.41,223.76,47282.0,211.9784,213.235,211.7214,213.0065,47282.0
2021-01-08 11:00:00,223.69,223.85,222.07,222.28,30284.0,212.9399,213.0922,211.3977,211.5976,30284.0
2021-01-08 11:30:00,222.16,222.34,221.49,221.96,23386.0,211.4834,211.6548,210.8456,211.293,23386.0
2021-01-08 12:00:00,221.86,222.24,221.32,221.71,21160.0,211.1978,211.5596,210.6838,211.055,21160.0
2021-01-08 12:30:00,221.8,221.82,221.07,221.2,31875.0,211.1407,211.1598,210.4458,210.5695,31875.0
2021-01-08 13:00:00,221.21,221.24,219.56,219.6,25677.0,210.5791,210.6076,209.0084,209.0464,25677.0
2021-01-08 13:30:00,219.6,219.79,218.61,219.32,44147.0,209.0464,209.2273,208.104,208.7799,44147.0
2021-01-08 14:00:00,219.22,220.52,219.21,220.48,26639.0,208.6847,209.9222,208.6752,209.8841,26639.0
2021-01-08 14:30:00,220.44,220.92,219.83,220.83,21208.0,209.8461,210.303,209.2654,210.2173,21208.0
2021-01-08 15:00:00,220.89,221.73,220.71,221.11,39572.0,210.2744,211.0741,210.1031,210.4839,39572.0
2021-01-08 15:30:00,221.02,221.92,220.87,221.75,121111.0,210.3982,211.2549,210.2554,211.0931,121111.0
2021-01-11 09:30:00,219.84,220.8,218.86,220.11,54857.0,209.2749,210.1888,208.342,209.5319,54857.0
2021-01-11 10:00:00,220.24,220.96,219.89,220.76,46809.0,209.6557,210.3411,209.3225,210.1507,46809.0
2021-01-11 10:30:00,220.9,221.08,220.34,220.78,40305.0,210.284,210.4553,209.7509,210.1697,40305.0
2021-01-11 11:00:00,220.78,220.94,220.15,220.7,28357.0,210.1697,210.322,209.57,210.0936,28357.0
2021-01-11 11:30:00,220.63,221.55,220.54,220.71,36201.0,210.0269,210.9027,209.9413,210.1031,36201.0
2021-01-11 12:00:00,220.69,221.18,220.53,220.65,31146.0,210.0841,210.5505,209.9317,210.046,31146.0
2021-01-11 12:30:00,220.64,221.74,220.64,221.67,15604.0,210.0365,211.0836,210.0365,211.017,15604.0
2021-01-11 13:00:00,221.7,221.86,221.07,221.4,16125.0,211.0455,211.1978,210.4458,210.7599,16125.0
2021-01-11 13:30:00,221.24,221.53,220.9,221.28,14605.0,210.6076,210.8837,210.284,210.6457,14605.0
2021-01-11 14:00:00,221.21,221.3,220.4,220.83,12622.0,210.5791,210.6647,209.808,210.2173,12622.0
2021-01-11 14:30:00,220.62,221.91,220.52,221.91,16099.0,210.0174,211.2454,209.9222,211.2454,16099.0
2021-01-11 15:00:00,221.89,221.97,221.19,221.31,19009.0,211.2264,211.3025,210.56,210.6743,19009.0
2021-01-11 15:30:00,221.19,221.29,220.39,221.07,56022.0,210.56,210.6552,209.7985,210.4458,56022.0
2021-01-12 09:30:00,221.07,222.17,220.0,220.92,42015.0,210.4458,211.4929,209.4272,210.303,42015.0
2021-01-12 10:00:00,220.74,222.32,220.63,221.87,17865.0,210.1317,211.6357,210.0269,211.2073,17865.0
2021-01-12 10:30:00,221.82,222.38,221.46,221.56,16229.0,211.1598,211.6928,210.8171,210.9122,16229.0
2021-01-12 11:00:00,221.56,222.12,221.2,221.77,20537.0,210.9122,211.4453,210.5695,211.1122,20537.0
2021-01-12 11:30:00,221.75,222.15,221.46,222.11,14406.0,211.0931,211.4739,210.8171,211.4358,14406.0
2021-01-12 12:00:00,222.06,222.27,221.09,222.27,16534.0,211.3882,211.5881,210.4648,211.5881,16534.0
2021-01-12 12:30:00,222.2,222.2,221.23,221.9,9229.0,211.5215,211.5215,210.5981,211.2359,9229.0
2021-01-12 13:00:00,221.89,222.06,221.27,221.65,11317.0,211.2264,211.3882,210.6362,210.9979,11317.0
2021-01-12 13:30:00,221.71,222.03,221.37,221.73,12884.0,211.055,211.3597,210.7314,211.0741,12884.0
2021-01-12 14:00:00,221.72,222.99,221.71,222.76,21982.0,211.0646,212.2735,211.055,212.0546,21982.0
2021-01-12 14:30:00,222.76,223.14,222.66,223.09,15881.0,212.0546,212.4163,211.9594,212.3687,15881.0
2021-01-12 15:00:00,223.18,223.68,223.07,223.13,26343.0,212.4544,212.9304,212.3497,212.4068,26343.0
2021-01-12 15:30:00,223.17,223.49,222.56,223.12,86861.0,212.4449,212.7495,211.8642,212.3973,86861.0
2021-01-13 09:30:00,222.48,223.26,220.93,221.34,74204.0,211.788,212.5305,210.3125,210.7028,74204.0
2021-01-13 10:00:00,221.35,222.21,220.02,220.45,58325.0,210.7123,211.531,209.4463,209.8556,58325.0
2021-01-13 10:30:00,220.55,220.61,219.25,219.37,34303.0,209.9508,210.0079,208.7133,208.8275,34303.0
2021-01-13 11:00:00,219.35,219.89,218.59,219.78,35849.0,208.8085,209.3225,208.085,209.2178,35849.0
2021-01-13 11:30:00,219.76,220.23,218.77,219.01,39616.0,209.1988,209.6462,208.2563,208.4848,39616.0
2021-01-13 12:00:00,218.89,218.89,217.13,217.87,38682.0,208.3706,208.3706,206.6951,207.3996,38682.0
2021-01-13 12:30:00,217.87,217.88,217.16,217.66,25588.0,207.3996,207.4091,206.7237,207.1997,25588.0
2021-01-13 13:00:00,217.57,218.16,217.23,217.97,33769.0,207.114,207.6756,206.7903,207.4948,33769.0
2021-01-13 13:30:00,217.92,218.27,217.75,217.77,20521.0,207.4472,207.7804,207.2853,207.3044,20521.0
2021-01-13 14:00:00,217.77,218.74,217.7,218.45,30678.0,207.3044,208.2278,207.2378,207.9517,30678.0
2021-01-13 14:30:00,218.35,218.42,217.58,217.87,28978.0,207.8565,207.9231,207.1235,207.3996,28978.0
2021-01-13 15:00:00,217.87,218.04,217.04,217.09,44047.0,207.3996,207.5614,206.6095,206.6571,44047.0
2021-01-13 15:30:00,217.05,217.33,216.14,216.84,156616.0,206.619,206.8855,205.7527,206.4191,156616.0
2021-01-14 09:30:00,217.56,219.03,216.75,216.94,41230.0,207.1045,208.5038,206.3334,206.5143,41230.0
2021-01-14 10:00:00,216.97,217.21,216.13,216.51,22526.0,206.5428,206.7713,205.7432,206.1049,22526.0
2021-01-14 10:30:00,216.51,216.7,216.11,216.32,17055.0,206.1049,206.2858,205.7242,205.9241,17055.0
2021-01-14 11:00:00,216.28,216.43,214.79,214.89,22460.0,205.886,206.0288,204.4676,204.5628,22460.0
2021-01-14 11:30:00,214.91,215.6,214.51,215.08,19409.0,204.5818,205.2387,204.2011,204.7437,19409.0
2021-01-14 12:00:00,214.96,215.57,214.96,215.12,38704.0,204.6294,205.2101,204.6294,204.7817,38704.0
2021-01-14 12:30:00,215.19,215.35,214.94,215.02,17372.0,204.8484,205.0007,204.6104,204.6865,17372.0
2021-01-14 13:00:00,214.97,215.02,214.2,214.2,24299.0,204.6389,204.6865,203.906,203.906,24299.0
2021-01-14 13:30:00,214.32,214.38,213.94,214.0,23168.0,204.0202,204.0773,203.6584,203.7156,23168.0
2021-01-14 14:00:00,213.91,214.19,213.82,214.09,21569.0,203.6299,203.8964,203.5442,203.8012,21569.0
2021-01-14 14:30:00,214.07,214.42,213.32,213.47,47087.0,203.7822,204.1154,203.0682,203.211,47087.0
2021-01-14 15:00:00,213.47,213.7,212.74,212.96,45458.0,203.211,203.43,202.5161,202.7255,45458.0
2021-01-14 15:30:00,212.96,213.23,212.13,212.43,121100.0,202.7255,202.9826,201.9354,202.221,121100.0
2021-01-15 09:30:00,213.17,213.98,211.45,213.26,126838.0,202.9255,203.6965,201.2881,203.0111,126838.0
2021-01-15 10:00:00,213.41,213.96,209.79,210.56,49401.0,203.1539,203.6775,199.7079,200.4409,49401.0
2021-01-15 10:30:00,210.57,211.84,210.0,210.57,42323.0,200.4504,201.6594,199.9078,200.4504,42323.0
2021-01-15 11:00:00,210.65,211.22,209.8,211.22,46384.0,200.5266,201.0692,199.7174,201.0692,46384.0
2021-01-15 11:30:00,211.15,211.55,210.68,211.15,28845.0,201.0025,201.3833,200.5551,201.0025,28845.0
2021-01-15 12:00:00,211.08,211.96,210.8,211.73,44488.0,200.9359,201.7736,200.6694,201.5547,44488.0
2021-01-15 12:30:00,211.75,212.38,211.47,212.38,25225.0,201.5737,202.1734,201.3072,202.1734,25225.0
2021-01-15 13:00:00,212.27,212.36,211.54,212.31,30623.0,202.0687,202.1544,201.3738,202.1068,30623.0
2021-01-15 13:30:00,212.31,212.31,210.81,210.87,30997.0,202.1068,202.1068,200.6789,200.736,30997.0
2021-01-15 14:00:00,210.91,211.15,210.69,210.96,31260.0,200.7741,201.0025,200.5646,200.8217,31260.0
2021-01-15 14:30:00,211.0,211.84,211.0,211.33,33402.0,200.8597,201.6594,200.8597,201.1739,33402.0
2021-01-15 15:00:00,211.3,211.52,210.87,211.16,32831.0,201.1453,201.3548,200.736,201.0121,32831.0
2021-01-15 15:30:00,211.14,211.17,210.17,210.76,153617.0,200.993,201.0216,200.0696,200.6313,153617.0
2021-01-19 09:30:00,212.38,214.5,211.02,213.01,68893.0,202.1734,204.1915,200.8788,202.7731,68893.0
2021-01-19 10:00:00,213.16,214.19,212.43,213.78,41263.0,202.9159,203.8964,202.221,203.5061,41263.0
2021-01-19 10:30:00,213.83,215.07,213.76,214.87,32752.0,203.5537,204.7341,203.4871,204.5438,32752.0
2021-01-19 11:00:00,215.03,215.45,214.45,214.87,24538.0,204.6961,205.0959,204.1439,204.5438,24538.0
2021-01-19 11:30:00,214.92,216.12,214.48,215.69,36227.0,204.5914,205.7337,204.1725,205.3243,36227.0
2021-01-19 12:00:00,215.65,216.22,215.23,215.35,24095.0,205.2863,205.8289,204.8865,205.0007,24095.0
2021-01-19 12:30:00,215.45,216.69,215.13,216.56,37158.0,205.0959,206.2763,204.7913,206.1525,37158.0
2021-01-19 13:00:00,216.53,216.61,215.54,215.67,16005.0,206.124,206.2001,205.1816,205.3053,16005.0
2021-01-19 13:30:00,215.9,216.1,215.4,215.78,17713.0,205.5243,205.7146,205.0483,205.41,17713.0
2021-01-19 14:00:00,215.75,216.04,215.48,215.61,20083.0,205.3815,205.6575,205.1244,205.2482,20083.0
2021-01-19 14:30:00,215.6,215.81,215.23,215.61,21899.0,205.2387,205.4386,204.8865,205.2482,21899.0
2021-01-19 15:00:00,215.72,215.72,214.9,215.2,18981.0,205.3529,205.3529,204.5723,204.8579,18981.0
2021-01-19 15:30:00,215.15,216.27,215.11,215.91,166978.0,204.8103,205.8765,204.7722,205.5338,166978.0
2021-01-20 09:30:00,217.3,219.19,216.34,217.24,70070.0,206.857,208.6561,205.9431,206.7999,70070.0
2021-01-20 10:00:00,217.07,217.63,216.35,217.06,40530.0,206.638,207.1711,205.9526,206.6285,40530.0
2021-01-20 10:30:00,217.17,217.98,216.92,217.08,11247.0,206.7332,207.5043,206.4952,206.6475,11247.0
2021-01-20 11:00:00,216.95,217.06,216.38,216.55,11958.0,206.5238,206.6285,205.9812,206.143,11958.0
2021-01-20 11:30:00,216.51,217.49,216.39,217.49,16899.0,206.1049,207.0378,205.9907,207.0378,16899.0
2021-01-20 12:00:00,217.64,218.13,217.56,217.56,14446.0,207.1806,207.6471,207.1045,207.1045,14446.0
2021-01-20 12:30:00,217.64,218.04,217.56,217.94,14763.0,207.1806,207.5614,207.1045,207.4662,14763.0
2021-01-20 13:00:00,217.99,218.51,217.84,218.37,13555.0,207.5138,208.0088,207.371,207.8756,13555.0
2021-01-20 13:30:00,218.49,219.15,218.29,219.15,34369.0,207.9898,208.6181,207.7994,208.6181,34369.0
2021-01-20 14:00:00,219.17,219.43,218.24,218.38,16918.0,208.6371,208.8846,207.7518,207.8851,16918.0
2021-01-20 14:30:00,218.33,218.73,217.66,217.67,14495.0,207.8375,208.2183,207.1997,207.2092,14495.0
2021-01-20 15:00:00,217.66,218.05,217.65,217.84,15674.0,207.1997,207.5709,207.1902,207.371,15674.0
2021-01-20 15:30:00,217.89,219.12,217.88,218.37,84804.0,207.4186,208.5895,207.4091,207.8756,84804.0
2021-01-21 09:30:00,218.01,220.0,216.91,217.4,48026.0,207.5329,209.4272,206.4857,206.9522,48026.0
2021-01-21 10:00:00,217.51,218.63,217.05,218.62,21209.0,207.0569,208.1231,206.619,208.1135,21209.0
2021-01-21 10:30:00,218.52,218.59,217.69,217.9,15750.0,208.0183,208.085,207.2282,207.4281,15750.0
2021-01-21 11:00:00,217.94,217.94,216.41,216.43,10862.0,207.4662,207.4662,206.0097,206.0288,10862.0
2021-01-21 11:30:00,216.35,216.48,215.81,216.48,17719.0,205.9526,206.0764,205.4386,206.0764,17719.0
2021-01-21 12:00:00,216.49,216.62,215.7,216.0,20854.0,206.0859,206.2097,205.3339,205.6194,20854.0
2021-01-21 12:30:00,215.9,216.01,215.35,215.42,16034.0,205.5243,205.629,205.0007,205.0673,16034.0
2021-01-21 13:00:00,215.35,215.52,214.55,214.93,103232.0,205.0007,205.1625,204.2391,204.6009,103232.0
2021-01-21 13:30:00,214.88,215.78,214.84,215.52,35296.0,204.5533,205.41,204.5152,205.1625,35296.0
2021-01-21 14:00:00,215.45,215.46,214.75,214.98,16899.0,205.0959,205.1054,204.4295,204.6485,16899.0
2021-01-21 14:30:00,214.85,215.06,214.68,214.78,12578.0,204.5247,204.7246,204.3629,204.4581,12578.0
2021-01-21 15:00:00,214.77,214.77,214.14,214.15,28869.0,204.4486,204.4486,203.8488,203.8584,28869.0
2021-01-21 15:30:00,214.09,214.5,213.93,214.02,74936.0,203.8012,204.1915,203.6489,203.7346,74936.0
2021-01-22 09:30:00,213.81,213.95,211.07,211.71,66357.0,203.5347,203.668,200.9264,201.5356,66357.0
2021-01-22 10:00:00,211.71,212.2,210.99,211.23,41117.0,201.5356,202.0021,200.8502,201.0787,41117.0
2021-01-22 10:30:00,211.13,211.56,210.75,211.15,50443.0,200.9835,201.3928,200.6218,201.0025,50443.0
2021-01-22 11:00:00,211.18,211.91,211.15,211.66,24247.0,201.0311,201.726,201.0025,201.488,24247.0
2021-01-22 11:30:00,211.66,212.18,211.54,212.11,22032.0,201.488,201.983,201.3738,201.9164,22032.0
2021-01-22 12:00:00,212.16,212.39,211.86,212.3,47432.0,201.964,202.1829,201.6784,202.0973,47432.0
2021-01-22 12:30:00,212.3,212.3,211.74,211.75,15679.0,202.0973,202.0973,201.5642,201.5737,15679.0
2021-01-22 13:00:00,211.75,211.81,211.26,211.37,15530.0,201.5737,201.6308,201.1072,201.212,15530.0
2021-01-22 13:30:00,211.36,212.1,211.35,212.02,24945.0,201.2024,201.9069,201.1929,201.8307,24945.0
2021-01-22 14:00:00,211.95,212.37,211.79,212.18,19753.0,201.7641,202.1639,201.6118,201.983,19753.0
2021-01-22 14:30:00,212.24,212.58,212.23,212.28,16634.0,202.0401,202.3638,202.0306,202.0782,16634.0
2021-01-22 15:00:00,212.32,212.66,212.13,212.66,19296.0,202.1163,202.44,201.9354,202.44,19296.0
2021-01-22 15:30:00,212.59,212.88,212.41,212.41,65393.0,202.3733,202.6494,202.202,202.202,65393.0
2021-01-25 09:30:00,212.17,213.0,210.28,210.76,63953.0,201.9735,202.7636,200.1743,200.6313,63953.0
2021-01-25 10:00:00,210.41,211.19,210.2,211.03,38927.0,200.2981,201.0406,200.0982,200.8883,38927.0
2021-01-25 10:30:00,211.26,211.38,208.3,208.48,35895.0,201.1072,201.2215,198.2895,198.4608,35895.0
2021-01-25 11:00:00,208.37,209.17,208.01,208.28,40671.0,198.3561,199.1177,198.0134,198.2705,40671.0
2021-01-25 11:30:00,208.32,209.51,208.0,209.41,21770.0,198.3085,199.4413,198.0039,199.3462,21770.0
2021-01-25 12:00:00,209.43,209.43,208.62,208.91,14581.0,199.3652,199.3652,198.5941,198.8702,14581.0
2021-01-25 12:30:00,208.67,210.02,208.55,209.84,23226.0,198.6417,199.9268,198.5275,199.7555,23226.0
2021-01-25 13:00:00,209.94,211.37,209.87,211.22,19873.0,199.8507,201.212,199.784,201.0692,19873.0
2021-01-25 13:30:00,211.21,211.63,209.97,210.75,22552.0,201.0596,201.4595,199.8792,200.6218,22552.0
2021-01-25 14:00:00,210.74,211.22,210.24,210.34,20046.0,200.6122,201.0692,200.1363,200.2315,20046.0
2021-01-25 14:30:00,210.42,210.97,210.29,210.38,26239.0,200.3076,200.8312,200.1839,200.2695,26239.0
2021-01-25 15:00:00,210.4,210.72,210.11,210.14,25316.0,200.2886,200.5932,200.0125,200.0411,25316.0
2021-01-25 15:30:00,210.2,211.42,210.05,211.27,77669.0,200.0982,201.2596,199.9554,201.1168,77669.0
2021-01-26 09:30:00,211.27,212.0,209.77,210.54,104019.0,201.1168,201.8117,199.6889,200.4218,104019.0
2021-01-26 10:00:00,210.53,211.19,209.76,210.72,27506.0,200.4123,201.0406,199.6793,200.5932,27506.0
2021-01-26 10:30:00,210.72,211.5,210.19,210.57,28750.0,200.5932,201.3357,200.0887,200.4504,28750.0
2021-01-26 11:00:00,210.75,212.03,210.54,212.03,28740.0,200.6218,201.8402,200.4218,201.8402,28740.0
2021-01-26 11:30:00,212.04,212.04,210.91,211.32,28793.0,201.8498,201.8498,200.7741,201.1644,28793.0
2021-01-26 12:00:00,211.39,211.67,211.11,211.31,20102.0,201.231,201.4975,200.9645,201.1548,20102.0
2021-01-26 12:30:00,211.31,211.42,210.93,211.34,17910.0,201.1548,201.2596,200.7931,201.1834,17910.0
2021-01-26 13:00:00,211.34,211.5,210.92,211.16,13205.0,201.1834,201.3357,200.7836,201.0121,13205.0
2021-01-26 13:30:00,211.17,211.55,210.73,210.73,16533.0,201.0216,201.3833,200.6027,200.6027,16533.0
2021-01-26 14:00:00,210.59,210.79,209.99,210.18,28374.0,200.4694,200.6598,199.8983,200.0791,28374.0
2021-01-26 14:30:00,210.2,210.83,210.08,210.78,19474.0,200.0982,200.6979,199.984,200.6503,19474.0
2021-01-26 15:00:00,210.73,211.08,210.51,210.9,33812.0,200.6027,200.9359,200.3933,200.7645,33812.0
2021-01-26 15:30:00,210.78,210.92,209.07,209.42,86328.0,200.6503,200.7836,199.0225,199.3557,86328.0
2021-01-27 09:30:00,206.73,207.72,201.55,203.59,96984.0,196.7949,197.7374,191.8639,193.8059,96984.0
2021-01-27 10:00:00,203.56,205.74,203.04,205.7,50045.0,193.7773,195.8525,193.2823,195.8144,50045.0
2021-01-27 10:30:00,205.51,206.85,205.2,206.09,46501.0,195.6336,196.9092,195.3385,196.1857,46501.0
2021-01-27 11:00:00,206.09,206.96,205.8,206.48,35841.0,196.1857,197.0139,195.9096,196.557,35841.0
2021-01-27 11:30:00,206.46,206.6,205.34,205.6,30594.0,196.5379,196.6712,195.4717,195.7193,30594.0
2021-01-27 12:00:00,205.62,208.21,205.51,207.94,29038.0,195.7383,198.2038,195.6336,197.9468,29038.0
2021-01-27 12:30:00,207.89,208.98,207.08,208.87,30648.0,197.8992,198.9368,197.1281,198.8321,30648.0
2021-01-27 13:00:00,208.89,209.0,207.79,208.59,33303.0,198.8511,198.9559,197.804,198.5656,33303.0
2021-01-27 13:30:00,208.45,208.58,207.64,207.88,28632.0,198.4323,198.556,197.6612,197.8897,28632.0
2021-01-27 14:00:00,208.21,208.45,207.07,207.54,56979.0,198.2038,198.4323,197.1186,197.566,56979.0
2021-01-27 14:30:00,207.64,207.72,206.61,206.85,53762.0,197.6612,197.7374,196.6807,196.9092,53762.0
2021-01-27 15:00:00,206.72,208.01,206.69,206.85,44746.0,196.7854,198.0134,196.7569,196.9092,44746.0
2021-01-27 15:30:00,206.87,207.78,205.94,207.42,133495.0,196.9282,197.7945,196.0429,197.4518,133495.0
2021-01-28 09:30:00,210.06,216.29,207.1,213.68,131624.0,199.9649,205.8955,197.1472,203.4109,131624.0
2021-01-28 10:00:00,213.7,216.39,213.1,214.67,61189.0,203.43,205.9907,202.8588,204.3534,61189.0
2021-01-28 10:30:00,214.53,216.81,213.5,216.77,56221.0,204.2201,206.3905,203.2396,206.3524,56221.0
2021-01-28 11:00:00,216.72,217.12,215.32,215.42,72275.0,206.3048,206.6856,204.9721,205.0673,72275.0
2021-01-28 11:30:00,215.51,216.24,214.68,214.7,28263.0,205.153,205.8479,204.3629,204.3819,28263.0
2021-01-28 12:00:00,214.81,215.31,214.12,214.29,22364.0,204.4866,204.9626,203.8298,203.9916,22364.0
2021-01-28 12:30:00,214.38,214.56,213.46,213.69,18458.0,204.0773,204.2487,203.2015,203.4205,18458.0
2021-01-28 13:00:00,213.63,213.68,212.3,212.81,30160.0,203.3633,203.4109,202.0973,202.5828,30160.0
2021-01-28 13:30:00,212.77,213.02,212.07,212.18,26188.0,202.5447,202.7827,201.8783,201.983,26188.0
2021-01-28 14:00:00,212.32,212.57,211.85,212.45,24336.0,202.1163,202.3543,201.6689,202.2401,24336.0
2021-01-28 14:30:00,212.42,212.5,211.81,212.19,26918.0,202.2115,202.2877,201.6308,201.9926,26918.0
2021-01-28 15:00:00,212.12,212.25,211.29,211.43,38716.0,201.9259,202.0497,201.1358,201.2691,38716.0
2021-01-28 15:30:00,211.49,212.35,210.76,211.09,127574.0,201.3262,202.1449,200.6313,200.9454,127574.0
2021-01-29 09:30:00,209.3,210.89,207.75,210.81,63923.0,199.2414,200.755,197.7659,200.6789,63923.0
2021-01-29 10:00:00,211.0,211.56,210.07,210.54,17643.0,200.8597,201.3928,199.9744,200.4218,17643.0
2021-01-29 10:30:00,210.66,210.74,209.0,209.21,15473.0,200.5361,200.6122,198.9559,199.1558,15473.0
2021-01-29 11:00:00,209.19,209.27,208.0,208.21,19195.0,199.1367,199.2129,198.0039,198.2038,19195.0
2021-01-29 11:30:00,207.94,208.1,206.68,207.33,19421.0,197.9468,198.0991,196.7474,197.3661,19421.0
2021-01-29 12:00:00,207.27,207.4,205.5,205.75,31676.0,197.309,197.4327,195.6241,195.862,31676.0
2021-01-29 12:30:00,205.6,205.74,203.67,204.55,42424.0,195.7193,195.8525,193.882,194.7197,42424.0
2021-01-29 13:00:00,204.47,205.98,204.32,205.98,23416.0,194.6436,196.081,194.5008,196.081,23416.0
2021-01-29 13:30:00,206.12,206.12,205.08,205.16,14673.0,196.2143,196.2143,195.2242,195.3004,14673.0
2021-01-29 14:00:00,205.27,206.85,205.26,206.25,19464.0,195.4051,196.9092,195.3956,196.338,19464.0
2021-01-29 14:30:00,205.97,206.29,205.41,206.14,19304.0,196.0715,196.3761,195.5384,196.2333,19304.0
2021-01-29 15:00:00,206.17,207.03,206.16,206.16,28780.0,196.2619,197.0805,196.2523,196.2523,28780.0
2021-01-29 15:30:00,206.2,206.72,204.19,204.25,164829.0,196.2904,196.7854,194.377,194.4341,164829.0
2021-02-01 09:30:00,205.34,208.23,204.78,207.43,71298.0,195.4717,198.2229,194.9387,197.4613,71298.0
2021-02-01 10:00:00,207.11,207.57,205.71,206.27,26412.0,197.1567,197.5946,195.824,196.3571,26412.0
2021-02-01 10:30:00,206.28,206.54,204.71,205.13,29393.0,196.3666,196.6141,194.872,195.2718,29393.0
2021-02-01 11:00:00,205.02,206.86,204.69,206.72,24789.0,195.1671,196.9187,194.853,196.7854,24789.0
2021-02-01 11:30:00,206.83,208.49,206.63,207.87,21031.0,196.8901,198.4704,196.6998,197.8802,21031.0
2021-02-01 12:00:00,207.89,208.05,206.35,206.46,18746.0,197.8992,198.0515,196.4332,196.5379,18746.0
2021-02-01 12:30:00,206.45,207.53,206.33,207.51,16311.0,196.5284,197.5565,196.4142,197.5375,16311.0
2021-02-01 13:00:00,207.5,207.5,206.61,206.84,14789.0,197.5279,197.5279,196.6807,196.8997,14789.0
2021-02-01 13:30:00,206.89,207.21,206.54,207.21,25434.0,196.9473,197.2519,196.6141,197.2519,25434.0
2021-02-01 14:00:00,207.19,207.57,206.8,207.26,26637.0,197.2328,197.5946,196.8616,197.2995,26637.0
2021-02-01 14:30:00,207.37,208.41,207.3,207.84,34747.0,197.4042,198.3942,197.3376,197.8516,34747.0
2021-02-01 15:00:00,208.03,208.58,207.79,208.47,26879.0,198.0325,198.556,197.804,198.4513,26879.0
2021-02-01 15:30:00,208.47,209.11,207.72,208.43,129975.0,198.4513,199.0606,197.7374,198.4132,129975.0
2021-02-02 09:30:00,209.92,210.89,208.82,209.58,70141.0,199.8316,200.755,198.7845,199.508,70141.0
2021-02-02 10:00:00,209.44,209.74,208.97,208.98,38721.0,199.3747,199.6603,198.9273,198.9368,38721.0
2021-02-02 10:30:00,208.93,209.54,208.16,208.79,38604.0,198.8892,199.4699,198.1562,198.7559,38604.0
2021-02-02 11:00:00,208.6,211.11,208.35,210.75,43348.0,198.5751,200.9645,198.3371,200.6218,43348.0
2021-02-02 11:30:00,210.82,211.49,210.45,210.62,22540.0,200.6884,201.3262,200.3362,200.498,22540.0
2021-02-02 12:00:00,210.64,210.97,210.13,210.13,13367.0,200.517,200.8312,200.0316,200.0316,13367.0
2021-02-02 12:30:00,210.04,211.15,210.02,211.12,17343.0,199.9459,201.0025,199.9268,200.974,17343.0
2021-02-02 13:00:00,211.15,211.29,210.72,210.72,15603.0,201.0025,201.1358,200.5932,200.5932,15603.0
2021-02-02 13:30:00,210.68,211.4,210.68,211.09,21196.0,200.5551,201.2405,200.5551,200.9454,21196.0
2021-02-02 14:00:00,211.09,211.16,210.47,210.55,18656.0,200.9454,201.0121,200.3552,200.4314,18656.0
2021-02-02 14:30:00,210.65,210.94,210.37,210.57,20956.0,200.5266,200.8026,200.26,200.4504,20956.0
2021-02-02 15:00:00,210.64,210.85,210.29,210.79,23070.0,200.517,200.7169,200.1839,200.6598,23070.0
2021-02-02 15:30:00,210.76,210.97,210.18,210.28,104244.0,200.6313,200.8312,200.0791,200.1743,104244.0
2021-02-03 09:30:00,209.82,210.94,209.32,210.48,74694.0,199.7364,200.8026,199.2605,200.3647,74694.0
2021-02-03 10:00:00,210.47,210.94,208.76,208.76,38054.0,200.3552,200.8026,198.7274,198.7274,38054.0
2021-02-03 10:30:00,208.65,209.77,208.01,209.77,47505.0,198.6227,199.6889,198.0134,199.6889,47505.0
2021-02-03 11:00:00,209.77,210.68,209.5,210.64,36904.0,199.6889,200.5551,199.4318,200.517,36904.0
2021-02-03 11:30:00,210.65,210.7,208.69,208.69,38630.0,200.5266,200.5742,198.6608,198.6608,38630.0
2021-02-03 12:00:00,208.75,208.76,207.28,207.28,30217.0,198.7179,198.7274,197.3185,197.3185,30217.0
2021-02-03 12:30:00,207.2,208.85,207.08,208.84,21788.0,197.2424,198.8131,197.1281,198.8035,21788.0
2021-02-03 13:00:00,208.86,209.13,208.42,208.83,14155.0,198.8226,199.0796,198.4037,198.794,14155.0
2021-02-03 13:30:00,208.78,209.09,208.39,208.79,33729.0,198.7464,199.0415,198.3752,198.7559,33729.0
2021-02-03 14:00:00,208.69,209.7,208.69,209.17,18078.0,198.6608,199.6222,198.6608,199.1177,18078.0
2021-02-03 14:30:00,209.11,209.26,208.67,208.99,22460.0,199.0606,199.2034,198.6417,198.9463,22460.0
2021-02-03 15:00:00,209.03,209.24,208.86,208.94,28649.0,198.9844,199.1843,198.8226,198.8987,28649.0
2021-02-03 15:30:00,208.92,209.26,208.78,208.84,77916.0,198.8797,199.2034,198.7464,198.8035,77916.0
2021-02-04 09:30:00,209.56,210.6,205.79,207.41,93782.0,199.4889,200.479,195.9001,197.4423,93782.0
2021-02-04 10:00:00,207.34,208.35,206.58,207.76,38490.0,197.3756,198.3371,196.6522,197.7754,38490.0
2021-02-04 10:30:00,207.75,208.36,207.23,207.62,36687.0,197.7659,198.3466,197.2709,197.6422,36687.0
2021-02-04 11:00:00,207.71,208.75,207.7,207.85,48431.0,197.7279,198.7179,197.7183,197.8611,48431.0
2021-02-04 11:30:00,207.87,209.05,207.77,208.76,28905.0,197.8802,199.0035,197.785,198.7274,28905.0
2021-02-04 12:00:00,208.64,208.98,208.39,208.52,19050.0,198.6132,198.9368,198.3752,198.4989,19050.0
2021-02-04 12:30:00,208.54,208.75,207.8,208.13,23371.0,198.518,198.7179,197.8135,198.1277,23371.0
2021-02-04 13:00:00,208.22,208.6,207.89,208.44,24647.0,198.2133,198.5751,197.8992,198.4228,24647.0
2021-02-04 13:30:00,208.44,208.9,208.41,208.44,41711.0,198.4228,198.8607,198.3942,198.4228,41711.0
2021-02-04 14:00:00,208.53,208.67,208.08,208.24,39395.0,198.5084,198.6417,198.0801,198.2324,39395.0
2021-02-04 14:30:00,208.22,208.62,208.19,208.48,30272.0,198.2133,198.5941,198.1848,198.4608,30272.0
2021-02-04 15:00:00,208.54,208.55,207.71,208.02,40217.0,198.518,198.5275,197.7279,198.023,40217.0
2021-02-04 15:30:00,208.0,208.41,207.87,208.15,95889.0,198.0039,198.3942,197.8802,198.1467,95889.0
2021-02-05 09:30:00,210.9,214.07,210.88,212.07,75099.0,200.7645,203.7822,200.7455,201.8783,75099.0
2021-02-05 10:00:00,212.0,213.11,211.61,212.69,23376.0,201.8117,202.8683,201.4404,202.4685,23376.0
2021-02-05 10:30:00,212.72,213.45,212.46,212.46,21617.0,202.4971,203.192,202.2496,202.2496,21617.0
2021-02-05 11:00:00,212.47,213.03,212.11,213.03,17741.0,202.2591,202.7922,201.9164,202.7922,17741.0
2021-02-05 11:30:00,213.12,213.52,212.72,212.75,29340.0,202.8779,203.2586,202.4971,202.5256,29340.0
2021-02-05 12:00:00,212.63,213.03,212.3,212.68,17422.0,202.4114,202.7922,202.0973,202.459,17422.0
2021-02-05 12:30:00,212.63,212.81,212.13,212.26,15782.0,202.4114,202.5828,201.9354,202.0592,15782.0
2021-02-05 13:00:00,212.23,212.6,211.95,212.47,16965.0,202.0306,202.3828,201.7641,202.2591,16965.0
2021-02-05 13:30:00,212.52,212.52,211.68,211.75,15270.0,202.3067,202.3067,201.5071,201.5737,15270.0
2021-02-05 14:00:00,211.69,212.04,211.56,211.65,18698.0,201.5166,201.8498,201.3928,201.4785,18698.0
2021-02-05 14:30:00,211.63,212.8,211.63,212.38,28703.0,201.4595,202.5732,201.4595,202.1734,28703.0
2021-02-05 15:00:00,212.31,213.05,212.01,212.64,21779.0,202.1068,202.8112,201.8212,202.4209,21779.0
2021-02-05 15:30:00,212.53,212.87,212.37,212.87,63605.0,202.3162,202.6399,202.1639,202.6399,63605.0
2021-02-08 09:30:00,214.07,215.32,213.15,214.98,50334.0,203.7822,204.9721,202.9064,204.6485,50334.0
2021-02-08 10:00:00,215.1,215.79,214.89,215.14,29544.0,204.7627,205.4195,204.5628,204.8008,29544.0
2021-02-08 10:30:00,215.26,216.77,215.26,215.74,38709.0,204.915,206.3524,204.915,205.3719,38709.0
2021-02-08 11:00:00,215.79,217.12,215.68,217.12,39191.0,205.4195,206.6856,205.3148,206.6856,39191.0
2021-02-08 11:30:00,217.18,217.3,215.54,215.74,23430.0,206.7427,206.857,205.1816,205.3719,23430.0
2021-02-08 12:00:00,215.79,215.92,215.58,215.77,16838.0,205.4195,205.5433,205.2196,205.4005,16838.0
2021-02-08 12:30:00,215.77,216.31,215.55,216.06,21120.0,205.4005,205.9146,205.1911,205.6766,21120.0
2021-02-08 13:00:00,216.15,216.46,216.13,216.32,12028.0,205.7622,206.0573,205.7432,205.9241,12028.0
2021-02-08 13:30:00,216.26,216.39,215.81,215.81,11077.0,205.867,205.9907,205.4386,205.4386,11077.0
2021-02-08 14:00:00,215.9,216.3,215.81,216.17,7977.0,205.5243,205.905,205.4386,205.7813,7977.0
2021-02-08 14:30:00,216.18,216.61,215.98,216.47,14986.0,205.7908,206.2001,205.6004,206.0669,14986.0
2021-02-08 15:00:00,216.55,216.91,216.31,216.8,23662.0,206.143,206.4857,205.9146,206.381,23662.0
2021-02-08 15:30:00,216.77,217.28,216.4,217.05,83093.0,206.3524,206.8379,206.0002,206.619,83093.0
2021-02-09 09:30:00,217.31,217.68,215.12,215.2,32383.0,206.8665,207.2187,204.7817,204.8579,32383.0
2021-02-09 10:00:00,215.23,217.5,215.22,216.97,26011.0,204.8865,207.0474,204.8769,206.5428,26011.0
2021-02-09 10:30:00,216.79,216.9,215.73,216.52,16194.0,206.3715,206.4762,205.3624,206.1145,16194.0
2021-02-09 11:00:00,216.4,216.41,215.76,216.19,20015.0,206.0002,206.0097,205.391,205.8003,20015.0
2021-02-09 11:30:00,216.13,216.69,215.82,216.24,12956.0,205.7432,206.2763,205.4481,205.8479,12956.0
2021-02-09 12:00:00,216.15,216.36,216.05,216.28,15947.0,205.7622,205.9621,205.667,205.886,15947.0
2021-02-09 12:30:00,216.36,217.1,216.24,217.07,11334.0,205.9621,206.6666,205.8479,206.638,11334.0
2021-02-09 13:00:00,217.11,217.22,216.35,216.38,10610.0,206.6761,206.7808,205.9526,205.9812,10610.0
2021-02-09 13:30:00,216.41,217.06,216.41,216.75,11781.0,206.0097,206.6285,206.0097,206.3334,11781.0
2021-02-09 14:00:00,216.74,217.0,216.63,216.88,9528.0,206.3239,206.5714,206.2192,206.4572,9528.0
2021-02-09 14:30:00,216.85,216.87,216.15,216.48,20909.0,206.4286,206.4476,205.7622,206.0764,20909.0
2021-02-09 15:00:00,216.43,216.76,216.26,216.36,40526.0,206.0288,206.3429,205.867,205.9621,40526.0
2021-02-09 15:30:00,216.23,216.31,215.18,215.49,101172.0,205.8384,205.9146,204.8389,205.134,101172.0
2021-02-10 09:30:00,217.46,217.97,215.96,216.0,38189.0,207.0093,207.4948,205.5814,205.6194,38189.0
2021-02-10 10:00:00,216.1,217.79,216.1,217.44,42417.0,205.7146,207.3234,205.7146,206.9902,42417.0
2021-02-10 10:30:00,217.3,217.3,215.27,216.83,13744.0,206.857,206.857,204.9245,206.4096,13744.0
2021-02-10 11:00:00,216.88,217.22,216.35,216.35,20318.0,206.4572,206.7808,205.9526,205.9526,20318.0
2021-02-10 11:30:00,216.25,216.86,215.95,216.56,9574.0,205.8574,206.4381,205.5719,206.1525,9574.0
2021-02-10 12:00:00,216.55,216.57,216.1,216.1,10574.0,206.143,206.1621,205.7146,205.7146,10574.0
2021-02-10 12:30:00,216.22,216.32,215.69,216.06,14819.0,205.8289,205.9241,205.3243,205.6766,14819.0
2021-02-10 13:00:00,215.92,216.3,215.82,215.9,11583.0,205.5433,205.905,205.4481,205.5243,11583.0
2021-02-10 13:30:00,215.89,216.4,215.47,215.5,12076.0,205.5147,206.0002,205.1149,205.1435,12076.0
2021-02-10 14:00:00,215.5,215.97,215.37,215.69,21273.0,205.1435,205.5909,205.0197,205.3243,21273.0
2021-02-10 14:30:00,215.68,216.08,215.56,216.08,11924.0,205.3148,205.6956,205.2006,205.6956,11924.0
2021-02-10 15:00:00,216.06,216.4,215.81,215.82,25711.0,205.6766,206.0002,205.4386,205.4481,25711.0
2021-02-10 15:30:00,215.9,215.98,215.27,215.77,72968.0,205.5243,205.6004,204.9245,205.4005,72968.0
2021-02-11 09:30:00,215.71,217.38,215.71,216.16,81769.0,205.3434,206.9331,205.3434,205.7718,81769.0
2021-02-11 10:00:00,216.44,218.37,216.09,218.11,146803.0,206.0383,207.8756,205.7051,207.628,146803.0
2021-02-11 10:30:00,218.05,218.58,217.24,217.34,42036.0,207.5709,208.0755,206.7999,206.8951,42036.0
2021-02-11 11:00:00,217.2,217.46,215.98,217.09,24339.0,206.7618,207.0093,205.6004,206.6571,24339.0
2021-02-11 11:30:00,217.12,218.07,217.12,217.31,17846.0,206.6856,207.59,206.6856,206.8665,17846.0
2021-02-11 12:00:00,217.33,217.44,214.61,214.61,31403.0,206.8855,206.9902,204.2963,204.2963,31403.0
2021-02-11 12:30:00,214.68,216.22,214.47,216.08,19636.0,204.3629,205.8289,204.163,205.6956,19636.0
2021-02-11 13:00:00,215.97,216.28,215.57,215.78,17136.0,205.5909,205.886,205.2101,205.41,17136.0
2021-02-11 13:30:00,215.82,216.2,215.38,215.97,22038.0,205.4481,205.8098,205.0292,205.5909,22038.0
2021-02-11 14:00:00,215.92,216.41,215.54,216.41,14104.0,205.5433,206.0097,205.1816,206.0097,14104.0
2021-02-11 14:30:00,216.32,216.75,216.02,216.75,18764.0,205.9241,206.3334,205.6385,206.3334,18764.0
2021-02-11 15:00:00,216.7,217.56,216.49,217.01,20700.0,206.2858,207.1045,206.0859,206.5809,20700.0
2021-02-11 15:30:00,217.16,217.16,216.1,216.33,120062.0,206.7237,206.7237,205.7146,205.9336,120062.0
2021-02-12 09:30:00,215.69,217.8,215.33,216.76,46201.0,205.3243,207.3329,204.9816,206.3429,46201.0
2021-02-12 10:00:00,216.78,217.42,216.05,216.63,38374.0,206.362,206.9712,205.667,206.2192,38374.0
2021-02-12 10:30:00,216.62,217.89,216.4,217.33,31556.0,206.2097,207.4186,206.0002,206.8855,31556.0
2021-02-12 11:00:00,217.24,217.33,216.52,216.94,34874.0,206.7999,206.8855,206.1145,206.5143,34874.0
2021-02-12 11:30:00,217.01,217.26,216.68,216.94,30336.0,206.5809,206.8189,206.2668,206.5143,30336.0
2021-02-12 12:00:00,216.85,217.0,216.46,216.56,46129.0,206.4286,206.5714,206.0573,206.1525,46129.0
2021-02-12 12:30:00,216.6,216.75,216.22,216.36,34946.0,206.1906,206.3334,205.8289,205.9621,34946.0
2021-02-12 13:00:00,216.36,217.06,216.36,216.95,32331.0,205.9621,206.6285,205.9621,206.5238,32331.0
2021-02-12 13:30:00,216.9,217.62,216.9,217.47,50047.0,206.4762,207.1616,206.4762,207.0188,50047.0
2021-02-12 14:00:00,217.44,217.56,217.09,217.31,43429.0,206.9902,207.1045,206.6571,206.8665,43429.0
2021-02-12 14:30:00,217.36,217.78,217.07,217.75,33618.0,206.9141,207.3139,206.638,207.2853,33618.0
2021-02-12 15:00:00,217.8,219.25,217.79,219.23,59499.0,207.3329,208.7133,207.3234,208.6942,59499.0
2021-02-12 15:30:00,219.21,220.0,218.57,219.95,177413.0,208.6752,209.4272,208.0659,209.3796,177413.0
2021-02-16 09:30:00,219.8,220.0,213.99,214.08,146435.0,209.2368,209.4272,203.706,203.7917,146435.0
2021-02-16 10:00:00,214.22,215.42,212.6,214.21,36402.0,203.925,205.0673,202.3828,203.9155,36402.0
2021-02-16 10:30:00,214.09,214.09,212.22,212.99,43681.0,203.8012,203.8012,202.0211,202.7541,43681.0
2021-02-16 11:00:00,213.0,213.23,211.23,212.73,40479.0,202.7636,202.9826,201.0787,202.5066,40479.0
2021-02-16 11:30:00,212.75,213.0,211.62,211.67,27571.0,202.5256,202.7636,201.4499,201.4975,27571.0
2021-02-16 12:00:00,211.68,212.6,211.57,212.54,39791.0,201.5071,202.3828,201.4023,202.3257,39791.0
2021-02-16 12:30:00,212.5,213.18,212.38,213.09,43054.0,202.2877,202.935,202.1734,202.8493,43054.0
2021-02-16 13:00:00,213.1,214.14,212.32,212.59,26033.0,202.8588,203.8488,202.1163,202.3733,26033.0
2021-02-16 13:30:00,212.5,212.96,212.23,212.53,25720.0,202.2877,202.7255,202.0306,202.3162,25720.0
2021-02-16 14:00:00,212.63,212.68,211.03,211.3,39350.0,202.4114,202.459,200.8883,201.1453,39350.0
2021-02-16 14:30:00,211.27,211.32,210.5,211.1,36107.0,201.1168,201.1644,200.3838,200.9549,36107.0
2021-02-16 15:00:00,211.19,211.46,210.66,210.78,44143.0,201.0406,201.2976,200.5361,200.6503,44143.0
2021-02-16 15:30:00,210.9,211.19,210.6,210.89,124723.0,200.7645,201.0406,200.479,200.755,124723.0
2021-02-17 09:30:00,209.6,210.64,205.7,207.35,94847.0,199.527,200.517,195.8144,197.3852,94847.0
2021-02-17 10:00:00,207.47,209.18,206.73,209.16,66911.0,197.4994,199.1272,196.7949,199.1082,66911.0
2021-02-17 10:30:00,209.16,209.16,208.0,208.14,48930.0,199.1082,199.1082,198.0039,198.1372,48930.0
2021-02-17 11:00:00,208.1,208.32,207.18,208.01,38755.0,198.0991,198.3085,197.2233,198.0134,38755.0
2021-02-17 11:30:00,207.99,208.52,207.5,208.38,27995.0,197.9944,198.4989,197.5279,198.3657,27995.0
2021-02-17 12:00:00,208.42,209.42,208.35,209.34,27512.0,198.4037,199.3557,198.3371,199.2795,27512.0
2021-02-17 12:30:00,209.4,209.4,207.85,208.14,33701.0,199.3366,199.3366,197.8611,198.1372,33701.0
2021-02-17 13:00:00,208.14,209.13,207.98,208.08,24743.0,198.1372,199.0796,197.9849,198.0801,24743.0
2021-02-17 13:30:00,208.03,208.13,207.55,207.55,32774.0,198.0325,198.1277,197.5755,197.5755,32774.0
2021-02-17 14:00:00,207.61,208.15,207.52,207.7,33010.0,197.6327,198.1467,197.547,197.7183,33010.0
2021-02-17 14:30:00,207.7,208.39,207.46,208.19,25960.0,197.7183,198.3752,197.4899,198.1848,25960.0
2021-02-17 15:00:00,208.19,208.95,208.11,208.12,43097.0,198.1848,198.9083,198.1086,198.1181,43097.0
2021-02-17 15:30:00,208.12,208.84,207.85,208.84,105225.0,198.1181,198.8035,197.8611,198.8035,105225.0
2021-02-18 09:30:00,206.85,208.75,206.21,208.37,50533.0,196.9092,198.7179,196.2999,198.3561,50533.0
2021-02-18 10:00:00,208.38,208.96,207.29,208.96,19608.0,198.3657,198.9178,197.328,198.9178,19608.0
2021-02-18 10:30:00,209.12,209.45,208.91,209.12,23109.0,199.0701,199.3842,198.8702,199.0701,23109.0
2021-02-18 11:00:00,209.06,211.07,208.91,210.12,41722.0,199.013,200.9264,198.8702,200.022,41722.0
2021-02-18 11:30:00,210.15,210.55,210.09,210.14,19943.0,200.0506,200.4314,199.9935,200.0411,19943.0
2021-02-18 12:00:00,210.06,210.06,209.34,209.45,20532.0,199.9649,199.9649,199.2795,199.3842,20532.0
2021-02-18 12:30:00,209.32,209.34,208.29,208.55,27731.0,199.2605,199.2795,198.28,198.5275,27731.0
2021-02-18 13:00:00,208.51,209.28,208.0,209.28,22166.0,198.4894,199.2224,198.0039,199.2224,22166.0
2021-02-18 13:30:00,209.18,210.21,209.18,209.42,23440.0,199.1272,200.1077,199.1272,199.3557,23440.0
2021-02-18 14:00:00,209.48,210.2,209.4,210.04,25360.0,199.4128,200.0982,199.3366,199.9459,25360.0
2021-02-18 14:30:00,210.01,210.07,209.43,209.85,19226.0,199.9173,199.9744,199.3652,199.765,19226.0
2021-02-18 15:00:00,209.85,210.4,209.3,209.4,35142.0,199.765,200.2886,199.2414,199.3366,35142.0
2021-02-18 15:30:00,209.4,209.8,209.21,209.8,113065.0,199.3366,199.7174,199.1558,199.7174,113065.0
2021-02-19 09:30:00,210.24,211.46,209.51,210.61,68273.0,200.1363,201.2976,199.4413,200.4885,68273.0
2021-02-19 10:00:00,210.63,211.42,210.33,211.03,23300.0,200.5075,201.2596,200.2219,200.8883,23300.0
2021-02-19 10:30:00,210.83,211.24,210.61,210.61,30578.0,200.6979,201.0882,200.4885,200.4885,30578.0
2021-02-19 11:00:00,210.61,210.9,209.79,210.48,30946.0,200.4885,200.7645,199.7079,200.3647,30946.0
2021-02-19 11:30:00,210.29,210.6,210.07,210.1,14966.0,200.1839,200.479,199.9744,200.003,14966.0
2021-02-19 12:00:00,209.88,210.15,209.59,209.89,18876.0,199.7936,200.0506,199.5175,199.8031,18876.0
2021-02-19 12:30:00,209.69,210.15,209.49,209.82,16720.0,199.6127,200.0506,199.4223,199.7364,16720.0
2021-02-19 13:00:00,209.74,210.1,209.66,209.66,17968.0,199.6603,200.003,199.5841,199.5841,17968.0
2021-02-19 13:30:00,209.59,209.61,209.11,209.5,14851.0,199.5175,199.5365,199.0606,199.4318,14851.0
2021-02-19 14:00:00,209.36,209.41,208.24,208.3,16029.0,199.2986,199.3462,198.2324,198.2895,16029.0
2021-02-19 14:30:00,208.31,209.3,208.29,209.04,23082.0,198.299,199.2414,198.28,198.9939,23082.0
2021-02-19 15:00:00,208.95,209.51,208.67,209.23,43578.0,198.9083,199.4413,198.6417,199.1748,43578.0
2021-02-19 15:30:00,209.2,209.58,208.01,208.16,131246.0,199.1462,199.508,198.0134,198.1562,131246.0
2021-02-22 09:30:00,207.05,207.89,206.0,207.0,69486.0,197.0996,197.8992,196.1,197.052,69486.0
2021-02-22 10:00:00,207.0,207.05,206.0,206.54,24761.0,197.052,197.0996,196.1,196.6141,24761.0
2021-02-22 10:30:00,206.55,207.03,206.19,207.0,24744.0,196.6236,197.0805,196.2809,197.052,24744.0
2021-02-22 11:00:00,206.87,207.0,206.39,206.87,33742.0,196.9282,197.052,196.4713,196.9282,33742.0
2021-02-22 11:30:00,206.87,207.06,206.7,206.83,32060.0,196.9282,197.1091,196.7664,196.8901,32060.0
2021-02-22 12:00:00,206.76,207.04,206.7,206.93,29313.0,196.8235,197.0901,196.7664,196.9853,29313.0
2021-02-22 12:30:00,206.93,207.21,206.83,206.98,25289.0,196.9853,197.2519,196.8901,197.0329,25289.0
2021-02-22 13:00:00,206.95,207.01,206.66,206.68,18299.0,197.0044,197.0615,196.7283,196.7474,18299.0
2021-02-22 13:30:00,206.73,207.04,206.73,207.0,25164.0,196.7949,197.0901,196.7949,197.052,25164.0
2021-02-22 14:00:00,207.0,207.04,206.6,206.82,29115.0,197.052,197.0901,196.6712,196.8806,29115.0
2021-02-22 14:30:00,206.82,207.05,206.82,206.91,23005.0,196.8806,197.0996,196.8806,196.9663,23005.0
2021-02-22 15:00:00,206.94,207.26,206.94,207.13,41033.0,196.9949,197.2995,196.9949,197.1757,41033.0
2021-02-22 15:30:00,207.15,207.35,206.42,206.71,133928.0,197.1948,197.3852,196.4998,196.7759,133928.0
2021-02-23 09:30:00,207.22,209.9,205.5,208.02,113288.0,197.2614,199.8126,195.6241,198.023,113288.0
2021-02-23 10:00:00,207.91,208.18,206.7,207.24,67152.0,197.9182,198.1753,196.7664,197.2804,67152.0
2021-02-23 10:30:00,207.18,208.8,206.91,208.19,49680.0,197.2233,198.7655,196.9663,198.1848,49680.0
2021-02-23 11:00:00,208.28,209.16,208.06,209.1,45087.0,198.2705,199.1082,198.061,199.0511,45087.0
2021-02-23 11:30:00,209.15,209.73,209.03,209.46,22034.0,199.0986,199.6508,198.9844,199.3937,22034.0
2021-02-23 12:00:00,209.44,209.63,209.19,209.3,27015.0,199.3747,199.5556,199.1367,199.2414,27015.0
2021-02-23 12:30:00,209.26,209.56,208.71,208.8,23826.0,199.2034,199.4889,198.6798,198.7655,23826.0
2021-02-23 13:00:00,208.74,209.48,208.55,209.33,19993.0,198.7084,199.4128,198.5275,199.27,19993.0
2021-02-23 13:30:00,209.33,209.88,209.22,209.29,23923.0,199.27,199.7936,199.1653,199.2319,23923.0
2021-02-23 14:00:00,209.32,210.0,209.21,209.83,44841.0,199.2605,199.9078,199.1558,199.746,44841.0
2021-02-23 14:30:00,209.81,210.39,209.51,210.16,62049.0,199.7269,200.2791,199.4413,200.0601,62049.0
2021-02-23 15:00:00,210.24,211.65,210.13,211.52,53192.0,200.1363,201.4785,200.0316,201.3548,53192.0
2021-02-23 15:30:00,211.49,211.88,211.11,211.12,174767.0,201.3262,201.6974,200.9645,200.974,174767.0
2021-02-24 09:30:00,212.29,214.01,212.28,213.74,67101.0,202.0877,203.7251,202.0782,203.4681,67101.0
2021-02-24 10:00:00,213.69,214.46,213.04,214.41,52414.0,203.4205,204.1535,202.8017,204.1059,52414.0
2021-02-24 10:30:00,214.33,214.94,214.16,214.74,34560.0,204.0297,204.6104,203.8679,204.42,34560.0
2021-02-24 11:00:00,214.81,214.86,214.22,214.42,47771.0,204.4866,204.5342,203.925,204.1154,47771.0
2021-02-24 11:30:00,214.45,215.15,214.27,214.35,49885.0,204.1439,204.8103,203.9726,204.0487,49885.0
2021-02-24 12:00:00,214.39,214.5,214.13,214.44,23459.0,204.0868,204.1915,203.8393,204.1344,23459.0
2021-02-24 12:30:00,214.41,214.53,213.69,213.97,17482.0,204.1059,204.2201,203.4205,203.687,17482.0
2021-02-24 13:00:00,213.97,214.65,213.89,214.6,16882.0,203.687,204.3343,203.6109,204.2867,16882.0
2021-02-24 13:30:00,214.63,215.32,214.53,215.31,22750.0,204.3153,204.9721,204.2201,204.9626,22750.0
2021-02-24 14:00:00,215.28,216.98,215.24,216.75,44433.0,204.9341,206.5524,204.896,206.3334,44433.0
2021-02-24 14:30:00,216.77,216.87,215.9,216.24,41015.0,206.3524,206.4476,205.5243,205.8479,41015.0
2021-02-24 15:00:00,216.28,217.42,216.28,217.29,57907.0,205.886,206.9712,205.886,206.8475,57907.0
2021-02-24 15:30:00,217.21,217.24,216.19,216.19,108000.0,206.7713,206.7999,205.8003,205.8003,108000.0
2021-02-25 09:30:00,215.69,216.16,213.75,214.01,58774.0,205.3243,205.7718,203.4776,203.7251,58774.0
2021-02-25 10:00:00,213.78,214.34,213.15,214.18,30808.0,203.5061,204.0392,202.9064,203.8869,30808.0
2021-02-25 10:30:00,214.09,214.19,213.44,214.11,40825.0,203.8012,203.8964,203.1825,203.8203,40825.0
2021-02-25 11:00:00,213.86,214.53,213.86,214.21,36377.0,203.5823,204.2201,203.5823,203.9155,36377.0
2021-02-25 11:30:00,214.15,214.97,214.0,214.77,67399.0,203.8584,204.6389,203.7156,204.4486,67399.0
2021-02-25 12:00:00,214.62,216.06,214.47,215.52,45089.0,204.3058,205.6766,204.163,205.1625,45089.0
2021-02-25 12:30:00,215.45,215.75,214.37,214.54,58895.0,205.0959,205.3815,204.0678,204.2296,58895.0
2021-02-25 13:00:00,214.38,214.53,212.51,213.19,24701.0,204.0773,204.2201,202.2972,202.9445,24701.0
2021-02-25 13:30:00,213.12,214.02,213.09,213.49,30674.0,202.8779,203.7346,202.8493,203.2301,30674.0
2021-02-25 14:00:00,213.38,213.79,213.12,213.49,19271.0,203.1254,203.5157,202.8779,203.2301,19271.0
2021-02-25 14:30:00,213.44,213.44,212.07,212.12,24817.0,203.1825,203.1825,201.8783,201.9259,24817.0
2021-02-25 15:00:00,212.08,212.4,211.22,211.44,32888.0,201.8878,202.1925,201.0692,201.2786,32888.0
2021-02-25 15:30:00,211.42,212.69,210.93,212.11,73225.0,201.2596,202.4685,200.7931,201.9164,73225.0
2021-02-26 09:30:00,212.06,213.11,211.0,212.61,41985.0,201.8688,202.8683,200.8597,202.3924,41985.0
2021-02-26 10:00:00,212.57,212.63,209.34,209.71,53371.0,202.3543,202.4114,199.2795,199.6317,53371.0
2021-02-26 10:30:00,209.78,211.64,209.73,211.4,27764.0,199.6984,201.469,199.6508,201.2405,27764.0
2021-02-26 11:00:00,211.59,211.98,210.84,210.99,31917.0,201.4214,201.7926,200.7074,200.8502,31917.0
2021-02-26 11:30:00,210.91,212.28,210.68,211.0,40818.0,200.7741,202.0782,200.5551,200.8597,40818.0
2021-02-26 12:00:00,210.98,212.41,210.4,212.01,27836.0,200.8407,202.202,200.2886,201.8212,27836.0
2021-02-26 12:30:00,212.06,212.56,211.57,211.62,20626.0,201.8688,202.3448,201.4023,201.4499,20626.0
2021-02-26 13:00:00,211.59,213.1,211.43,213.06,22592.0,201.4214,202.8588,201.2691,202.8207,22592.0
2021-02-26 13:30:00,213.02,213.16,210.19,210.41,31014.0,202.7827,202.9159,200.0887,200.2981,31014.0
2021-02-26 14:00:00,210.34,210.83,209.58,209.74,48254.0,200.2315,200.6979,199.508,199.6603,48254.0
2021-02-26 14:30:00,209.67,209.88,209.27,209.45,37395.0,199.5937,199.7936,199.2129,199.3842,37395.0
2021-02-26 15:00:00,209.46,210.28,209.39,209.71,35475.0,199.3937,200.1743,199.3271,199.6317,35475.0
2021-02-26 15:30:00,209.63,210.6,209.14,209.15,101761.0,199.5556,200.479,199.0891,199.0986,101761.0
2021-03-01 09:30:00,210.8,212.39,210.72,211.32,66235.0,200.6694,202.1829,200.5932,201.1644,66235.0
2021-03-01 10:00:00,211.38,212.2,211.11,211.81,37427.0,201.2215,202.0021,200.9645,201.6308,37427.0
2021-03-01 10:30:00,211.81,212.97,211.81,212.59,31033.0,201.6308,202.7351,201.6308,202.3733,31033.0
2021-03-01 11:00:00,212.68,212.75,211.65,211.69,26178.0,202.459,202.5256,201.4785,201.5166,26178.0
2021-03-01 11:30:00,211.68,212.51,211.53,212.4,26689.0,201.5071,202.2972,201.3643,202.1925,26689.0
2021-03-01 12:00:00,212.39,212.56,211.89,211.93,30789.0,202.1829,202.3448,201.707,201.745,30789.0
2021-03-01 12:30:00,211.97,212.23,211.7,211.81,18622.0,201.7831,202.0306,201.5261,201.6308,18622.0
2021-03-01 13:00:00,211.77,211.87,211.17,211.62,14201.0,201.5927,201.6879,201.0216,201.4499,14201.0
2021-03-01 13:30:00,211.62,211.73,211.12,211.19,25590.0,201.4499,201.5547,200.974,201.0406,25590.0
2021-03-01 14:00:00,211.13,211.84,210.97,211.57,38389.0,200.9835,201.6594,200.8312,201.4023,38389.0
2021-03-01 14:30:00,211.66,212.05,211.13,211.14,33944.0,201.488,201.8593,200.9835,200.993,33944.0
2021-03-01 15:00:00,211.14,211.71,210.57,211.66,45167.0,200.993,201.5356,200.4504,201.488,45167.0
2021-03-01 15:30:00,211.77,211.86,210.88,211.22,135627.0,201.5927,201.6784,200.7455,201.0692,135627.0
2021-03-02 09:30:00,211.74,213.82,211.55,212.89,32070.0,201.5642,203.5442,201.3833,202.6589,32070.0
2021-03-02 10:00:00,212.76,212.98,210.9,210.93,19974.0,202.5352,202.7446,200.7645,200.7931,19974.0
2021-03-02 10:30:00,210.81,211.33,210.59,211.03,21109.0,200.6789,201.1739,200.4694,200.8883,21109.0
2021-03-02 11:00:00,211.11,211.23,210.69,210.99,32072.0,200.9645,201.0787,200.5646,200.8502,32072.0
2021-03-02 11:30:00,210.99,211.26,210.23,211.13,20981.0,200.8502,201.1072,200.1267,200.9835,20981.0
2021-03-02 12:00:00,211.07,212.68,211.07,212.23,21298.0,200.9264,202.459,200.9264,202.0306,21298.0
2021-03-02 12:30:00,212.15,213.07,212.04,212.46,10907.0,201.9545,202.8303,201.8498,202.2496,10907.0
2021-03-02 13:00:00,212.49,213.02,212.36,212.57,13129.0,202.2781,202.7827,202.1544,202.3543,13129.0
2021-03-02 13:30:00,212.51,212.79,212.29,212.42,20216.0,202.2972,202.5637,202.0877,202.2115,20216.0
2021-03-02 14:00:00,212.49,212.53,211.73,211.98,22077.0,202.2781,202.3162,201.5547,201.7926,22077.0
2021-03-02 14:30:00,212.04,212.48,211.65,211.97,19842.0,201.8498,202.2686,201.4785,201.7831,19842.0
2021-03-02 15:00:00,211.86,212.13,211.44,211.53,27247.0,201.6784,201.9354,201.2786,201.3643,27247.0
2021-03-02 15:30:00,211.5,211.91,210.96,211.52,86282.0,201.3357,201.726,200.8217,201.3548,86282.0
2021-03-03 09:30:00,211.08,212.21,209.6,209.6,62319.0,200.9359,202.0116,199.527,199.527,62319.0
2021-03-03 10:00:00,209.7,210.79,209.46,210.33,28800.0,199.6222,200.6598,199.3937,200.2219,28800.0
2021-03-03 10:30:00,210.11,210.37,209.17,209.67,32577.0,200.0125,200.26,199.1177,199.5937,32577.0
2021-03-03 11:00:00,209.6,210.01,208.82,209.5,25208.0,199.527,199.9173,198.7845,199.4318,25208.0
2021-03-03 11:30:00,209.35,209.67,208.85,208.91,22331.0,199.289,199.5937,198.8131,198.8702,22331.0
2021-03-03 12:00:00,208.91,209.54,208.73,209.4,17029.0,198.8702,199.4699,198.6988,199.3366,17029.0
2021-03-03 12:30:00,209.6,210.59,209.45,210.06,11107.0,199.527,200.4694,199.3842,199.9649,11107.0
2021-03-03 13:00:00,210.17,210.29,209.53,210.07,25373.0,200.0696,200.1839,199.4604,199.9744,25373.0
2021-03-03 13:30:00,210.06,210.12,209.57,209.8,13033.0,199.9649,200.022,199.4985,199.7174,13033.0
2021-03-03 14:00:00,210.02,210.23,209.42,209.88,25359.0,199.9268,200.1267,199.3557,199.7936,25359.0
2021-03-03 14:30:00,209.88,210.51,209.06,210.51,50896.0,199.7936,200.3933,199.013,200.3933,50896.0
2021-03-03 15:00:00,210.4,210.55,208.88,209.23,37079.0,200.2886,200.4314,198.8416,199.1748,37079.0
2021-03-03 15:30:00,209.25,209.38,208.18,208.33,117605.0,199.1938,199.3176,198.1753,198.3181,117605.0
2021-03-04 09:30:00,208.45,210.47,208.44,209.31,62763.0,198.4323,200.3552,198.4228,199.251,62763.0
2021-03-04 10:00:00,209.16,209.16,207.57,208.29,51883.0,199.1082,199.1082,197.5946,198.28,51883.0
2021-03-04 10:30:00,208.31,208.6,207.51,207.72,35728.0,198.299,198.5751,197.5375,197.7374,35728.0
2021-03-04 11:00:00,207.76,208.38,207.75,208.14,30581.0,197.7754,198.3657,197.7659,198.1372,30581.0
2021-03-04 11:30:00,208.18,208.64,207.67,207.79,41761.0,198.1753,198.6132,197.6898,197.804,41761.0
2021-03-04 12:00:00,207.87,208.04,206.39,206.66,35401.0,197.8802,198.042,196.4713,196.7283,35401.0
2021-03-04 12:30:00,206.47,206.56,204.29,204.43,50834.0,196.5474,196.6331,194.4722,194.6055,50834.0
2021-03-04 13:00:00,204.46,205.16,203.46,204.47,31026.0,194.634,195.3004,193.6821,194.6436,31026.0
2021-03-04 13:30:00,204.23,204.29,201.77,201.77,28722.0,194.4151,194.4722,192.0733,192.0733,28722.0
2021-03-04 14:00:00,201.7,204.34,201.36,204.26,32329.0,192.0067,194.5198,191.683,194.4437,32329.0
2021-03-04 14:30:00,204.25,205.08,203.42,204.83,41554.0,194.4341,195.2242,193.644,194.9863,41554.0
2021-03-04 15:00:00,204.83,204.83,203.35,203.87,52373.0,194.9863,194.9863,193.5774,194.0724,52373.0
2021-03-04 15:30:00,203.85,204.57,203.72,204.54,181924.0,194.0534,194.7388,193.9296,194.7102,181924.0
2021-03-05 09:30:00,206.43,206.51,201.84,203.13,134176.0,196.5094,196.5855,192.14,193.368,134176.0
2021-03-05 10:00:00,203.07,204.15,202.11,202.84,66577.0,193.3108,194.3389,192.397,193.0919,66577.0
2021-03-05 10:30:00,202.61,203.78,202.0,202.0,66953.0,192.8729,193.9867,192.2923,192.2923,66953.0
2021-03-05 11:00:00,202.15,202.33,201.14,202.03,57429.0,192.4351,192.6064,191.4736,192.3208,57429.0
2021-03-05 11:30:00,202.03,203.39,201.44,203.17,44804.0,192.3208,193.6155,191.7592,193.406,44804.0
2021-03-05 12:00:00,203.14,204.48,202.92,204.39,51812.0,193.3775,194.6531,193.168,194.5674,51812.0
2021-03-05 12:30:00,204.23,205.11,204.0,205.06,59522.0,194.4151,195.2528,194.1961,195.2052,59522.0
2021-03-05 13:00:00,205.12,207.0,205.03,206.19,70919.0,195.2623,197.052,195.1766,196.2809,70919.0
2021-03-05 13:30:00,206.41,206.55,205.76,206.35,42744.0,196.4903,196.6236,195.8716,196.4332,42744.0
2021-03-05 14:00:00,206.48,206.57,205.62,206.21,40196.0,196.557,196.6426,195.7383,196.2999,40196.0
2021-03-05 14:30:00,206.39,207.09,205.97,207.02,68599.0,196.4713,197.1376,196.0715,197.071,68599.0
2021-03-05 15:00:00,207.11,207.41,206.79,206.98,41609.0,197.1567,197.4423,196.8521,197.0329,41609.0
2021-03-05 15:30:00,206.92,208.73,206.83,207.77,152480.0,196.9758,198.6988,196.8901,197.785,152480.0
2021-03-08 09:30:00,210.02,211.54,208.83,210.63,108122.0,199.9268,201.3738,198.794,200.5075,108122.0
2021-03-08 10:00:00,210.9,213.82,210.67,213.72,54853.0,200.7645,203.5442,200.5456,203.449,54853.0
2021-03-08 10:30:00,213.73,214.29,212.71,213.84,30031.0,203.4585,203.9916,202.4876,203.5633,30031.0
2021-03-08 11:00:00,213.71,214.25,212.97,213.6,30700.0,203.4395,203.9536,202.7351,203.3348,30700.0
2021-03-08 11:30:00,213.55,213.55,212.0,212.28,20227.0,203.2872,203.2872,201.8117,202.0782,20227.0
2021-03-08 12:00:00,212.28,212.86,212.01,212.78,31558.0,202.0782,202.6304,201.8212,202.5542,31558.0
2021-03-08 12:30:00,212.85,213.91,212.85,213.6,25773.0,202.6208,203.6299,202.6208,203.3348,25773.0
2021-03-08 13:00:00,213.69,214.51,213.68,213.91,37928.0,203.4205,204.2011,203.4109,203.6299,37928.0
2021-03-08 13:30:00,213.91,214.04,212.79,212.91,18871.0,203.6299,203.7536,202.5637,202.6779,18871.0
2021-03-08 14:00:00,213.0,213.49,212.74,213.21,17636.0,202.7636,203.2301,202.5161,202.9635,17636.0
2021-03-08 14:30:00,213.22,213.26,212.04,212.41,34765.0,202.9731,203.0111,201.8498,202.202,34765.0
2021-03-08 15:00:00,212.51,212.51,211.48,211.8,35522.0,202.2972,202.2972,201.3167,201.6213,35522.0
2021-03-08 15:30:00,211.81,212.54,211.37,211.37,69354.0,201.6308,202.3257,201.212,201.212,69354.0
2021-03-09 09:30:00,213.6,214.54,212.41,214.14,114518.0,203.3348,204.2296,202.202,203.8488,114518.0
2021-03-09 10:00:00,214.3,215.85,214.07,215.76,51169.0,204.0011,205.4767,203.7822,205.391,51169.0
2021-03-09 10:30:00,215.75,216.69,215.1,215.79,48399.0,205.3815,206.2763,204.7627,205.4195,48399.0
2021-03-09 11:00:00,215.7,216.34,214.47,214.62,35896.0,205.3339,205.9431,204.163,204.3058,35896.0
2021-03-09 11:30:00,214.56,215.94,214.35,215.9,44156.0,204.2487,205.5623,204.0487,205.5243,44156.0
2021-03-09 12:00:00,215.88,215.93,215.21,215.21,20820.0,205.5052,205.5528,204.8674,204.8674,20820.0
2021-03-09 12:30:00,215.26,215.45,214.8,215.24,15873.0,204.915,205.0959,204.4771,204.896,15873.0
2021-03-09 13:00:00,215.32,215.46,214.79,215.02,22620.0,204.9721,205.1054,204.4676,204.6865,22620.0
2021-03-09 13:30:00,215.01,216.46,215.01,216.32,29423.0,204.677,206.0573,204.677,205.9241,29423.0
2021-03-09 14:00:00,216.37,216.55,215.93,216.28,32699.0,205.9717,206.143,205.5528,205.886,32699.0
2021-03-09 14:30:00,216.28,216.88,216.26,216.71,38111.0,205.886,206.4572,205.867,206.2953,38111.0
2021-03-09 15:00:00,216.77,216.88,216.21,216.21,40842.0,206.3524,206.4572,205.8194,205.8194,40842.0
2021-03-09 15:30:00,216.21,216.27,214.43,214.43,112933.0,205.8194,205.8765,204.1249,204.1249,112933.0
2021-03-10 09:30:00,215.02,216.94,212.8,216.47,95076.0,204.6865,206.5143,202.5732,206.0669,95076.0
2021-03-10 10:00:00,216.63,216.72,214.09,214.14,34604.0,206.2192,206.3048,203.8012,203.8488,34604.0
2021-03-10 10:30:00,214.2,214.96,213.76,214.42,25223.0,203.906,204.6294,203.4871,204.1154,25223.0
2021-03-10 11:00:00,214.42,215.45,214.22,214.92,36628.0,204.1154,205.0959,203.925,204.5914,36628.0
2021-03-10 11:30:00,214.96,216.68,214.74,216.34,29231.0,204.6294,206.2668,204.42,205.9431,29231.0
2021-03-10 12:00:00,216.34,216.93,216.24,216.91,16144.0,205.9431,206.5048,205.8479,206.4857,16144.0
2021-03-10 12:30:00,216.98,217.92,216.98,217.37,29150.0,206.5524,207.4472,206.5524,206.9236,29150.0
2021-03-10 13:00:00,217.36,217.54,217.02,217.16,21347.0,206.9141,207.0854,206.5904,206.7237,21347.0
2021-03-10 13:30:00,217.28,217.74,217.1,217.56,18238.0,206.8379,207.2758,206.6666,207.1045,18238.0
2021-03-10 14:00:00,217.47,218.6,217.38,218.16,26484.0,207.0188,208.0945,206.9331,207.6756,26484.0
2021-03-10 14:30:00,218.21,218.7,217.86,217.92,20524.0,207.7232,208.1897,207.3901,207.4472,20524.0
2021-03-10 15:00:00,217.99,217.99,217.24,217.33,27824.0,207.5138,207.5138,206.7999,206.8855,27824.0
2021-03-10 15:30:00,217.28,217.81,216.45,216.93,81047.0,206.8379,207.3425,206.0478,206.5048,81047.0
2021-03-11 09:30:00,216.51,218.5,215.62,216.09,82405.0,206.1049,207.9993,205.2577,205.7051,82405.0
2021-03-11 10:00:00,216.18,216.22,214.77,214.86,30432.0,205.7908,205.8289,204.4486,204.5342,30432.0
2021-03-11 10:30:00,214.81,215.27,214.42,215.2,26581.0,204.4866,204.9245,204.1154,204.8579,26581.0
2021-03-11 11:00:00,215.22,216.15,215.15,215.38,27085.0,204.8769,205.7622,204.8103,205.0292,27085.0
2021-03-11 11:30:00,215.39,215.57,214.83,214.84,26104.0,205.0388,205.2101,204.5057,204.5152,26104.0
2021-03-11 12:00:00,214.86,215.92,214.59,215.84,30787.0,204.5342,205.5433,204.2772,205.4671,30787.0
2021-03-11 12:30:00,215.93,216.08,215.2,215.54,19298.0,205.5528,205.6956,204.8579,205.1816,19298.0
2021-03-11 13:00:00,215.56,215.89,215.46,215.51,16880.0,205.2006,205.5147,205.1054,205.153,16880.0
2021-03-11 13:30:00,215.56,215.56,215.12,215.25,16909.0,205.2006,205.2006,204.7817,204.9055,16909.0
2021-03-11 14:00:00,215.21,216.01,215.21,215.34,22812.0,204.8674,205.629,204.8674,204.9912,22812.0
2021-03-11 14:30:00,215.36,215.78,214.75,214.76,24619.0,205.0102,205.41,204.4295,204.439,24619.0
2021-03-11 15:00:00,214.7,215.17,214.15,214.15,29224.0,204.3819,204.8293,203.8584,203.8584,29224.0
2021-03-11 15:30:00,214.14,214.94,214.09,214.36,75711.0,203.8488,204.6104,203.8012,204.0583,75711.0
2021-03-12 09:30:00,214.59,216.09,213.94,214.09,33451.0,204.2772,205.7051,203.6584,203.8012,33451.0
2021-03-12 10:00:00,213.95,214.6,213.94,214.6,11392.0,203.668,204.2867,203.6584,204.2867,11392.0
2021-03-12 10:30:00,214.55,215.27,214.54,215.27,16323.0,204.2391,204.9245,204.2296,204.9245,16323.0
2021-03-12 11:00:00,215.24,215.39,214.78,215.09,30198.0,204.896,205.0388,204.4581,204.7532,30198.0
2021-03-12 11:30:00,215.01,215.54,214.7,214.75,16710.0,204.677,205.1816,204.3819,204.4295,16710.0
2021-03-12 12:00:00,214.76,214.83,214.21,214.31,12982.0,204.439,204.5057,203.9155,204.0107,12982.0
2021-03-12 12:30:00,214.31,214.5,213.89,214.02,15472.0,204.0107,204.1915,203.6109,203.7346,15472.0
2021-03-12 13:00:00,214.05,214.06,213.62,213.8,12435.0,203.7632,203.7727,203.3538,203.5252,12435.0
2021-03-12 13:30:00,213.81,214.33,213.68,214.02,23672.0,203.5347,204.0297,203.4109,203.7346,23672.0
2021-03-12 14:00:00,214.11,214.72,213.82,214.46,20820.0,203.8203,204.401,203.5442,204.1535,20820.0
2021-03-12 14:30:00,214.48,214.85,214.15,214.85,22644.0,204.1725,204.5247,203.8584,204.5247,22644.0
2021-03-12 15:00:00,214.72,214.94,214.09,214.27,30437.0,204.401,204.6104,203.8012,203.9726,30437.0
2021-03-12 15:30:00,214.31,214.82,214.22,214.71,77327.0,204.0107,204.4962,203.925,204.3914,77327.0
2021-03-15 09:30:00,213.48,215.77,213.48,215.19,68631.0,203.6735,205.8583,203.6735,205.3049,68631.0
2021-03-15 10:00:00,215.2,215.73,214.3,215.44,28513.0,205.3145,205.8201,204.4558,205.5434,28513.0
2021-03-15 10:30:00,215.28,215.59,214.81,215.4,19605.0,205.3908,205.6866,204.9424,205.5053,19605.0
2021-03-15 11:00:00,215.27,215.32,213.32,213.54,14456.0,205.3813,205.429,203.5208,203.7307,14456.0
2021-03-15 11:30:00,213.41,213.83,213.12,213.76,8958.0,203.6067,204.0074,203.33,203.9406,8958.0
2021-03-15 12:00:00,213.9,213.99,213.12,213.48,12684.0,204.0742,204.1601,203.33,203.6735,12684.0
2021-03-15 12:30:00,213.59,214.07,213.55,213.98,8030.0,203.7784,204.2364,203.7403,204.1505,8030.0
2021-03-15 13:00:00,214.02,214.42,214.0,214.3,8652.0,204.1887,204.5703,204.1696,204.4558,8652.0
2021-03-15 13:30:00,214.28,214.67,214.24,214.63,10837.0,204.4367,204.8088,204.3986,204.7707,10837.0
2021-03-15 14:00:00,214.69,214.82,214.41,214.81,12785.0,204.8279,204.9519,204.5608,204.9424,12785.0
2021-03-15 14:30:00,214.85,214.94,214.34,214.63,17319.0,204.9805,205.0664,204.494,204.7707,17319.0
2021-03-15 15:00:00,214.63,214.77,213.98,213.99,16058.0,204.7707,204.9042,204.1505,204.1601,16058.0
2021-03-15 15:30:00,214.02,215.47,213.94,215.38,68417.0,204.1887,205.5721,204.1123,205.4862,68417.0
2021-03-16 09:30:00,215.54,216.86,215.06,215.25,41386.0,205.6388,206.8982,205.1809,205.3622,41386.0
2021-03-16 10:00:00,215.17,215.19,213.1,213.31,23997.0,205.2858,205.3049,203.3109,203.5113,23997.0
2021-03-16 10:30:00,213.43,213.78,212.36,212.43,16071.0,203.6258,203.9597,202.6049,202.6717,16071.0
2021-03-16 11:00:00,212.36,213.33,212.31,212.52,20814.0,202.6049,203.5304,202.5572,202.7576,20814.0
2021-03-16 11:30:00,212.67,212.76,212.04,212.53,24298.0,202.9007,202.9866,202.2996,202.7671,24298.0
2021-03-16 12:00:00,212.46,212.65,211.96,212.28,17245.0,202.7003,202.8816,202.2233,202.5286,17245.0
2021-03-16 12:30:00,212.2,212.6,212.2,212.23,19262.0,202.4523,202.8339,202.4523,202.4809,19262.0
2021-03-16 13:00:00,212.26,212.76,211.97,212.76,12589.0,202.5095,202.9866,202.2328,202.9866,12589.0
2021-03-16 13:30:00,212.94,212.98,212.19,212.58,14359.0,203.1583,203.1964,202.4427,202.8148,14359.0
2021-03-16 14:00:00,212.52,213.02,212.43,212.54,17338.0,202.7576,203.2346,202.6717,202.7767,17338.0
2021-03-16 14:30:00,212.59,213.37,212.28,213.3,18209.0,202.8244,203.5685,202.5286,203.5017,18209.0
2021-03-16 15:00:00,213.12,213.67,212.9,213.08,21786.0,203.33,203.8548,203.1201,203.2919,21786.0
2021-03-16 15:30:00,212.99,213.4,212.66,212.94,76891.0,203.206,203.5972,202.8911,203.1583,76891.0
2021-03-17 09:30:00,212.86,212.94,211.31,212.24,64357.0,203.082,203.1583,201.6032,202.4904,64357.0
2021-03-17 10:00:00,212.3,212.33,209.66,210.34,47976.0,202.5477,202.5763,200.029,200.6777,47976.0
2021-03-17 10:30:00,210.39,210.5,209.77,209.96,35182.0,200.7254,200.8304,200.1339,200.3152,35182.0
2021-03-17 11:00:00,209.95,210.58,209.73,210.48,29042.0,200.3056,200.9067,200.0957,200.8113,29042.0
2021-03-17 11:30:00,210.65,211.27,210.37,211.23,22374.0,200.9735,201.565,200.7063,201.5268,22374.0
2021-03-17 12:00:00,211.25,211.32,210.45,210.58,24160.0,201.5459,201.6127,200.7827,200.9067,24160.0
2021-03-17 12:30:00,210.56,210.64,209.66,209.81,31304.0,200.8876,200.9639,200.029,200.1721,31304.0
2021-03-17 13:00:00,209.98,209.99,209.0,209.14,26141.0,200.3343,200.3438,199.3993,199.5328,26141.0
2021-03-17 13:30:00,209.2,209.46,208.3,208.75,32292.0,199.5901,199.8381,198.7314,199.1608,32292.0
2021-03-17 14:00:00,208.84,209.97,208.83,209.41,43847.0,199.2466,200.3247,199.2371,199.7904,43847.0
2021-03-17 14:30:00,209.37,209.92,209.25,209.4,41635.0,199.7523,200.277,199.6378,199.7809,41635.0
2021-03-17 15:00:00,209.34,209.51,208.61,209.07,54439.0,199.7237,199.8858,199.0272,199.4661,54439.0
2021-03-17 15:30:00,209.07,209.75,208.38,209.36,152193.0,199.4661,200.1148,198.8078,199.7427,152193.0
2021-03-18 09:30:00,209.68,210.77,208.62,209.01,45964.0,200.048,201.088,199.0367,199.4088,45964.0
2021-03-18 10:00:00,208.95,208.96,206.9,207.03,32993.0,199.3516,199.3611,197.3957,197.5198,32993.0
2021-03-18 10:30:00,206.92,207.47,206.07,206.14,48594.0,197.4148,197.9396,196.6039,196.6707,48594.0
2021-03-18 11:00:00,206.21,208.58,206.18,208.41,62827.0,196.7374,198.9986,196.7088,198.8364,62827.0
2021-03-18 11:30:00,208.42,208.42,207.75,208.0,60306.0,198.8459,198.8459,198.2067,198.4452,60306.0
2021-03-18 12:00:00,208.0,208.95,207.91,208.31,208904.0,198.4452,199.3516,198.3593,198.741,208904.0
2021-03-18 12:30:00,208.4,208.56,207.98,208.03,35627.0,198.8268,198.9795,198.4261,198.4738,35627.0
2021-03-18 13:00:00,207.96,209.42,207.94,209.27,39307.0,198.407,199.8,198.388,199.6569,39307.0
2021-03-18 13:30:00,209.27,210.58,209.14,210.58,28330.0,199.6569,200.9067,199.5328,200.9067,28330.0
2021-03-18 14:00:00,210.53,210.77,209.94,210.59,34979.0,200.859,201.088,200.2961,200.9162,34979.0
2021-03-18 14:30:00,210.72,211.42,210.26,210.55,88229.0,201.0403,201.7081,200.6014,200.8781,88229.0
2021-03-18 15:00:00,210.5,210.5,209.7,209.88,62223.0,200.8304,200.8304,200.0671,200.2388,62223.0
2021-03-18 15:30:00,209.88,209.95,208.6,209.39,160300.0,200.2388,200.3056,199.0176,199.7714,160300.0
2021-03-19 09:30:00,209.35,209.99,207.55,208.11,201869.0,199.7332,200.3438,198.0159,198.5502,201869.0
2021-03-19 10:00:00,208.18,208.29,207.21,207.45,39795.0,198.6169,198.7219,197.6915,197.9205,39795.0
2021-03-19 10:30:00,207.39,207.54,206.28,207.5,23955.0,197.8632,198.0063,196.8042,197.9682,23955.0
2021-03-19 11:00:00,207.37,207.75,206.4,206.68,21143.0,197.8442,198.2067,196.9187,197.1858,21143.0
2021-03-19 11:30:00,206.6,207.68,206.54,207.35,15872.0,197.1095,198.1399,197.0523,197.8251,15872.0
2021-03-19 12:00:00,207.37,207.7,207.04,207.49,18499.0,197.8442,198.159,197.5293,197.9586,18499.0
2021-03-19 12:30:00,207.52,208.29,207.28,208.06,15288.0,197.9873,198.7219,197.7583,198.5025,15288.0
2021-03-19 13:00:00,208.16,208.67,207.97,208.17,19445.0,198.5979,199.0844,198.4166,198.6074,19445.0
2021-03-19 13:30:00,208.17,209.36,208.07,209.03,24098.0,198.6074,199.7427,198.512,199.4279,24098.0
2021-03-19 14:00:00,209.07,209.46,208.95,209.29,19415.0,199.4661,199.8381,199.3516,199.676,19415.0
2021-03-19 14:30:00,209.25,210.0,209.23,210.0,30991.0,199.6378,200.3533,199.6187,200.3533,30991.0
2021-03-19 15:00:00,210.0,210.36,209.82,210.0,55049.0,200.3533,200.6968,200.1816,200.3533,55049.0
2021-03-19 15:30:00,210.02,210.97,207.54,207.59,272355.0,200.3724,201.2788,198.0063,198.054,272355.0
2021-03-22 09:30:00,207.77,209.45,205.62,209.23,76838.0,198.2258,199.8286,196.1745,199.6187,76838.0
2021-03-22 10:00:00,209.37,209.37,208.36,208.36,29305.0,199.7523,199.7523,198.7887,198.7887,29305.0
2021-03-22 10:30:00,208.44,209.2,208.33,208.59,31444.0,198.865,199.5901,198.7601,199.0081,31444.0
2021-03-22 11:00:00,208.59,209.89,208.51,209.02,87533.0,199.0081,200.2484,198.9318,199.4184,87533.0
2021-03-22 11:30:00,208.9,209.38,208.38,208.59,59792.0,199.3039,199.7618,198.8078,199.0081,59792.0
2021-03-22 12:00:00,208.68,208.76,208.14,208.19,67919.0,199.094,199.1703,198.5788,198.6265,67919.0
2021-03-22 12:30:00,208.21,208.28,207.69,207.91,35178.0,198.6456,198.7123,198.1495,198.3593,35178.0
2021-03-22 13:00:00,207.95,208.23,207.78,208.05,46992.0,198.3975,198.6646,198.2353,198.4929,46992.0
2021-03-22 13:30:00,208.05,208.05,207.83,207.97,113275.0,198.4929,198.4929,198.283,198.4166,113275.0
2021-03-22 14:00:00,208.0,208.02,207.43,207.53,69398.0,198.4452,198.4643,197.9014,197.9968,69398.0
2021-03-22 14:30:00,207.63,208.06,207.63,207.92,119288.0,198.0922,198.5025,198.0922,198.3689,119288.0
2021-03-22 15:00:00,207.92,208.47,207.83,207.94,274463.0,198.3689,198.8936,198.283,198.388,274463.0
2021-03-22 15:30:00,207.94,208.73,207.74,208.07,259130.0,198.388,199.1417,198.1972,198.512,259130.0
2021-03-23 09:30:00,206.99,209.57,206.4,208.53,59501.0,197.4816,199.9431,196.9187,198.9509,59501.0
2021-03-23 10:00:00,208.71,208.79,208.26,208.63,47443.0,199.1226,199.1989,198.6933,199.0463,47443.0
2021-03-23 10:30:00,208.61,209.6,208.32,209.22,63686.0,199.0272,199.9717,198.7505,199.6092,63686.0
2021-03-23 11:00:00,209.23,209.46,208.38,208.83,113234.0,199.6187,199.8381,198.8078,199.2371,113234.0
2021-03-23 11:30:00,208.84,210.86,208.83,210.7,62142.0,199.2466,201.1738,199.2371,201.0212,62142.0
2021-03-23 12:00:00,210.76,211.52,210.42,211.16,29272.0,201.0784,201.8035,200.754,201.4601,29272.0
2021-03-23 12:30:00,211.28,211.57,211.12,211.32,20360.0,201.5745,201.8512,201.4219,201.6127,20360.0
2021-03-23 13:00:00,211.32,211.33,209.99,210.28,26372.0,201.6127,201.6222,200.3438,200.6205,26372.0
2021-03-23 13:30:00,210.29,210.44,209.48,209.79,37231.0,200.63,200.7731,199.8572,200.153,37231.0
2021-03-23 14:00:00,209.81,210.0,209.6,209.67,32116.0,200.1721,200.3533,199.9717,200.0385,32116.0
2021-03-23 14:30:00,209.71,209.83,209.28,209.68,30367.0,200.0767,200.1911,199.6664,200.048,30367.0
2021-03-23 15:00:00,209.71,209.86,208.44,208.52,58062.0,200.0767,200.2198,198.865,198.9413,58062.0
2021-03-23 15:30:00,208.25,208.54,207.05,207.92,270065.0,198.6837,198.9604,197.5389,198.3689,270065.0
2021-03-24 09:30:00,208.54,209.1,203.43,207.51,136788.0,198.9604,199.4947,194.0851,197.9777,136788.0
2021-03-24 10:00:00,207.69,208.17,206.75,206.99,51501.0,198.1495,198.6074,197.2526,197.4816,51501.0
2021-03-24 10:30:00,207.0,207.53,206.89,207.22,115556.0,197.4911,197.9968,197.3862,197.701,115556.0
2021-03-24 11:00:00,207.29,209.58,207.12,209.58,129340.0,197.7678,199.9526,197.6056,199.9526,129340.0
2021-03-24 11:30:00,209.72,210.72,209.47,210.72,27899.0,200.0862,201.0403,199.8477,201.0403,27899.0
2021-03-24 12:00:00,210.8,210.89,210.5,210.87,19581.0,201.1166,201.2025,200.8304,201.1834,19581.0
2021-03-24 12:30:00,210.86,211.0,209.99,210.08,40955.0,201.1738,201.3074,200.3438,200.4297,40955.0
2021-03-24 13:00:00,210.05,210.1,209.26,209.72,33421.0,200.401,200.4487,199.6473,200.0862,33421.0
2021-03-24 13:30:00,209.81,210.2,208.95,210.16,23946.0,200.1721,200.5442,199.3516,200.506,23946.0
2021-03-24 14:00:00,210.16,210.64,210.02,210.1,29685.0,200.506,200.9639,200.3724,200.4487,29685.0
2021-03-24 14:30:00,210.08,210.34,209.83,209.85,56021.0,200.4297,200.6777,200.1911,200.2102,56021.0
2021-03-24 15:00:00,209.83,210.3,209.83,210.0,45760.0,200.1911,200.6396,200.1911,200.3533,45760.0
2021-03-24 15:30:00,209.99,210.01,208.17,208.49,178519.0,200.3438,200.3629,198.6074,198.9127,178519.0
2021-03-25 09:30:00,207.47,207.47,204.29,204.72,85152.0,197.9396,197.9396,194.9056,195.3159,85152.0
2021-03-25 10:00:00,204.73,205.31,203.94,205.14,62508.0,195.3254,195.8788,194.5717,195.7166,62508.0
2021-03-25 10:30:00,205.05,205.42,203.89,204.04,40596.0,195.6307,195.9837,194.524,194.6671,40596.0
2021-03-25 11:00:00,204.07,205.11,203.63,204.63,36982.0,194.6957,195.688,194.276,195.23,36982.0
2021-03-25 11:30:00,204.71,204.99,204.12,204.99,54310.0,195.3063,195.5735,194.7434,195.5735,54310.0
2021-03-25 12:00:00,205.0,205.71,205.0,205.17,42826.0,195.583,196.2604,195.583,195.7452,42826.0
2021-03-25 12:30:00,205.31,206.23,205.26,206.02,29956.0,195.8788,196.7565,195.8311,196.5562,29956.0
2021-03-25 13:00:00,206.08,208.15,206.08,207.77,143160.0,196.6134,198.5883,196.6134,198.2258,143160.0
2021-03-25 13:30:00,207.82,208.66,207.45,207.54,38893.0,198.2735,199.0749,197.9205,198.0063,38893.0
2021-03-25 14:00:00,207.51,207.66,206.22,206.42,55037.0,197.9777,198.1208,196.747,196.9378,55037.0
2021-03-25 14:30:00,206.37,208.33,206.36,208.25,24798.0,196.8901,198.7601,196.8805,198.6837,24798.0
2021-03-25 15:00:00,208.28,208.78,208.15,208.35,31102.0,198.7123,199.1894,198.5883,198.7791,31102.0
2021-03-25 15:30:00,208.32,209.54,208.32,208.83,129192.0,198.7505,199.9145,198.7505,199.2371,129192.0
2021-03-26 09:30:00,210.4,210.79,209.22,209.35,57764.0,200.735,201.107,199.6092,199.7332,57764.0
2021-03-26 10:00:00,209.43,211.19,209.12,211.18,38435.0,199.8095,201.4887,199.5138,201.4791,38435.0
2021-03-26 10:30:00,211.16,211.36,210.38,210.4,18914.0,201.4601,201.6509,200.7159,200.735,18914.0
2021-03-26 11:00:00,210.22,210.59,209.76,210.37,25442.0,200.5632,200.9162,200.1244,200.7063,25442.0
2021-03-26 11:30:00,210.46,210.49,209.58,210.31,21861.0,200.7922,200.8208,199.9526,200.6491,21861.0
2021-03-26 12:00:00,210.38,210.42,209.61,209.66,24988.0,200.7159,200.754,199.9813,200.029,24988.0
2021-03-26 12:30:00,209.71,211.29,209.46,210.85,24995.0,200.0767,201.5841,199.8381,201.1643,24995.0
2021-03-26 13:00:00,210.82,211.22,210.66,210.72,17368.0,201.1357,201.5173,200.983,201.0403,17368.0
2021-03-26 13:30:00,210.69,210.84,210.15,210.67,23029.0,201.0116,201.1548,200.4964,200.9926,23029.0
2021-03-26 14:00:00,210.73,210.98,210.05,210.58,30163.0,201.0498,201.2883,200.401,200.9067,30163.0
2021-03-26 14:30:00,210.6,211.16,210.42,211.09,44884.0,200.9258,201.4601,200.754,201.3933,44884.0
2021-03-26 15:00:00,211.15,211.32,210.78,211.07,35835.0,201.4505,201.6127,201.0975,201.3742,35835.0
2021-03-26 15:30:00,211.06,213.46,210.96,213.32,144337.0,201.3646,203.6544,201.2692,203.5208,144337.0
2021-03-29 09:30:00,213.08,214.66,212.49,212.66,127575.0,203.2919,204.7993,202.729,202.8911,127575.0
2021-03-29 10:00:00,212.56,212.76,211.13,211.33,70356.0,202.7957,202.9866,201.4314,201.6222,70356.0
2021-03-29 10:30:00,211.42,211.61,210.43,210.75,57801.0,201.7081,201.8894,200.7636,201.0689,57801.0
2021-03-29 11:00:00,210.72,211.75,210.6,211.74,54560.0,201.0403,202.0229,200.9258,202.0134,54560.0
2021-03-29 11:30:00,211.78,213.54,211.73,213.18,13946.0,202.0516,203.7307,202.0039,203.3873,13946.0
2021-03-29 12:00:00,213.18,213.82,212.93,213.59,22373.0,203.3873,203.9979,203.1487,203.7784,22373.0
2021-03-29 12:30:00,213.78,214.56,213.52,214.34,17632.0,203.9597,204.7039,203.7116,204.494,17632.0
2021-03-29 13:00:00,214.36,214.43,213.63,214.14,26422.0,204.5131,204.5798,203.8166,204.3032,26422.0
2021-03-29 13:30:00,214.15,214.84,214.05,214.14,23822.0,204.3127,204.971,204.2173,204.3032,23822.0
2021-03-29 14:00:00,214.08,214.93,213.99,214.63,15044.0,204.2459,205.0569,204.1601,204.7707,15044.0
2021-03-29 14:30:00,214.63,215.14,214.14,214.99,28957.0,204.7707,205.2572,204.3032,205.1141,28957.0
2021-03-29 15:00:00,214.96,215.45,214.85,215.27,29933.0,205.0855,205.553,204.9805,205.3813,29933.0
2021-03-29 15:30:00,215.3,215.67,214.39,214.68,117291.0,205.4099,205.7629,204.5417,204.8184,117291.0
2021-03-30 09:30:00,218.32,219.84,216.5,217.53,97077.0,208.2911,209.7413,206.5548,207.5374,97077.0
2021-03-30 10:00:00,217.54,218.26,217.2,217.8,69128.0,207.547,208.2339,207.2226,207.795,69128.0
2021-03-30 10:30:00,217.81,217.81,216.15,216.15,34210.0,207.8046,207.8046,206.2208,206.2208,34210.0
2021-03-30 11:00:00,216.15,216.31,215.59,216.0,36151.0,206.2208,206.3735,205.6866,206.0777,36151.0
2021-03-30 11:30:00,216.03,216.15,215.23,216.09,26232.0,206.1063,206.2208,205.3431,206.1636,26232.0
2021-03-30 12:00:00,216.13,216.45,215.65,216.07,22210.0,206.2017,206.507,205.7438,206.1445,22210.0
2021-03-30 12:30:00,216.01,216.08,215.34,215.94,19832.0,206.0873,206.154,205.448,206.0205,19832.0
2021-03-30 13:00:00,215.89,216.58,215.59,216.5,65017.0,205.9728,206.6311,205.6866,206.5548,65017.0
2021-03-30 13:30:00,216.55,217.05,216.45,216.85,28922.0,206.6025,207.0795,206.507,206.8887,28922.0
2021-03-30 14:00:00,216.8,216.83,216.21,216.46,21137.0,206.841,206.8696,206.2781,206.5166,21137.0
2021-03-30 14:30:00,216.48,216.72,216.1,216.59,24355.0,206.5357,206.7646,206.1731,206.6406,24355.0
2021-03-30 15:00:00,216.6,216.6,215.3,215.42,37275.0,206.6502,206.6502,205.4099,205.5244,37275.0
2021-03-30 15:30:00,215.36,215.5,214.56,214.99,163240.0,205.4671,205.6007,204.7039,205.1141,163240.0
2021-03-31 09:30:00,213.75,215.55,213.75,214.58,62659.0,203.9311,205.6484,203.9311,204.7229,62659.0
2021-03-31 10:00:00,214.53,215.0,213.48,214.01,38220.0,204.6752,205.1237,203.6735,204.1791,38220.0
2021-03-31 10:30:00,213.93,214.62,213.63,214.18,27215.0,204.1028,204.7611,203.8166,204.3413,27215.0
2021-03-31 11:00:00,214.23,214.78,213.89,214.12,23030.0,204.389,204.9138,204.0646,204.2841,23030.0
2021-03-31 11:30:00,214.01,215.24,213.85,215.12,19077.0,204.1791,205.3526,204.0265,205.2381,19077.0
2021-03-31 12:00:00,215.12,216.0,215.01,215.83,29139.0,205.2381,206.0777,205.1332,205.9155,29139.0
2021-03-31 12:30:00,215.77,215.77,215.01,215.36,23040.0,205.8583,205.8583,205.1332,205.4671,23040.0
2021-03-31 13:00:00,215.38,215.94,215.0,215.28,13025.0,205.4862,206.0205,205.1237,205.3908,13025.0
2021-03-31 13:30:00,215.31,215.89,215.28,215.81,22668.0,205.4194,205.9728,205.3908,205.8964,22668.0
2021-03-31 14:00:00,215.65,215.81,215.0,215.19,20992.0,205.7438,205.8964,205.1237,205.3049,20992.0
2021-03-31 14:30:00,215.21,215.85,215.0,215.22,24026.0,205.324,205.9346,205.1237,205.3335,24026.0
2021-03-31 15:00:00,215.09,215.18,214.53,214.75,21192.0,205.2095,205.2954,204.6752,204.8851,21192.0
2021-03-31 15:30:00,214.83,214.97,213.96,214.0,138184.0,204.9615,205.095,204.1314,204.1696,138184.0
2021-04-01 09:30:00,215.25,215.42,214.19,214.19,55853.0,205.3622,205.5244,204.3509,204.3509,55853.0
2021-04-01 10:00:00,214.2,214.82,213.71,214.55,45507.0,204.3604,204.9519,203.8929,204.6943,45507.0
2021-04-01 10:30:00,214.5,215.49,214.44,215.23,31292.0,204.6466,205.5911,204.5894,205.3431,31292.0
2021-04-01 11:00:00,215.2,215.51,215.0,215.14,21460.0,205.3145,205.6102,205.1237,205.2572,21460.0
2021-04-01 11:30:00,215.08,215.5,214.94,215.31,26656.0,205.2,205.6007,205.0664,205.4194,26656.0
2021-04-01 12:00:00,215.46,215.83,215.11,215.37,10773.0,205.5625,205.9155,205.2286,205.4767,10773.0
2021-04-01 12:30:00,215.4,215.78,215.05,215.28,37703.0,205.5053,205.8678,205.1714,205.3908,37703.0
2021-04-01 13:00:00,215.31,216.76,215.24,216.51,30879.0,205.4194,206.8028,205.3526,206.5643,30879.0
2021-04-01 13:30:00,216.6,216.73,215.96,216.22,13324.0,206.6502,206.7742,206.0396,206.2876,13324.0
2021-04-01 14:00:00,216.25,216.31,215.77,215.81,19872.0,206.3162,206.3735,205.8583,205.8964,19872.0
2021-04-01 14:30:00,215.87,216.22,215.77,216.05,10951.0,205.9537,206.2876,205.8583,206.1254,10951.0
2021-04-01 15:00:00,216.06,216.23,215.9,215.99,22031.0,206.135,206.2972,205.9823,206.0682,22031.0
2021-04-01 15:30:00,216.01,216.9,215.89,216.8,52441.0,206.0873,206.9364,205.9728,206.841,52441.0
2021-04-05 09:30:00,218.89,219.3,217.7,219.08,58045.0,208.835,209.2261,207.6996,209.0162,58045.0
2021-04-05 10:00:00,219.08,219.72,218.82,219.2,35831.0,209.0162,209.6268,208.7682,209.1307,35831.0
2021-04-05 10:30:00,219.15,219.64,219.01,219.29,32078.0,209.083,209.5505,208.9494,209.2166,32078.0
2021-04-05 11:00:00,219.22,219.66,218.9,219.39,27109.0,209.1498,209.5696,208.8445,209.312,27109.0
2021-04-05 11:30:00,219.37,219.98,219.23,219.63,27585.0,209.2929,209.8749,209.1593,209.541,27585.0
2021-04-05 12:00:00,219.65,219.89,219.11,219.27,21489.0,209.5601,209.789,209.0449,209.1975,21489.0
2021-04-05 12:30:00,219.38,219.64,219.04,219.33,15110.0,209.3025,209.5505,208.9781,209.2548,15110.0
2021-04-05 13:00:00,219.2,219.35,218.89,219.11,15944.0,209.1307,209.2738,208.835,209.0449,15944.0
2021-04-05 13:30:00,219.17,219.5,219.05,219.34,25623.0,209.1021,209.4169,208.9876,209.2643,25623.0
2021-04-05 14:00:00,219.37,219.41,218.97,219.17,25172.0,209.2929,209.3311,208.9113,209.1021,25172.0
2021-04-05 14:30:00,219.15,219.35,218.82,218.86,22770.0,209.083,209.2738,208.7682,208.8063,22770.0
2021-04-05 15:00:00,218.77,219.0,218.5,218.97,21121.0,208.7205,208.9399,208.4629,208.9113,21121.0
2021-04-05 15:30:00,218.92,219.32,218.75,218.79,82289.0,208.8636,209.2452,208.7014,208.7396,82289.0
2021-04-06 09:30:00,218.68,219.54,218.38,219.11,44824.0,208.6346,209.4551,208.3484,209.0449,44824.0
2021-04-06 10:00:00,219.05,220.58,219.04,219.57,40466.0,208.9876,210.4473,208.9781,209.4837,40466.0
2021-04-06 10:30:00,219.57,220.13,219.33,219.76,24095.0,209.4837,210.018,209.2548,209.665,24095.0
2021-04-06 11:00:00,219.73,220.89,219.56,220.81,22322.0,209.6364,210.7431,209.4742,210.6668,22322.0
2021-04-06 11:30:00,220.81,221.19,220.5,220.91,33034.0,210.6668,211.0293,210.371,210.7622,33034.0
2021-04-06 12:00:00,220.89,221.35,220.8,221.35,24336.0,210.7431,211.182,210.6572,211.182,24336.0
2021-04-06 12:30:00,221.35,221.35,220.15,220.38,14494.0,211.182,211.182,210.0371,210.2565,14494.0
2021-04-06 13:00:00,220.3,220.6,220.2,220.43,14153.0,210.1802,210.4664,210.0848,210.3042,14153.0
2021-04-06 13:30:00,220.31,220.45,220.09,220.15,12022.0,210.1897,210.3233,209.9798,210.0371,12022.0
2021-04-06 14:00:00,220.15,220.29,219.72,219.95,23208.0,210.0371,210.1707,209.6268,209.8463,23208.0
2021-04-06 14:30:00,219.87,220.44,219.65,220.19,22357.0,209.7699,210.3138,209.5601,210.0752,22357.0
2021-04-06 15:00:00,220.19,220.46,219.81,220.24,29843.0,210.0752,210.3328,209.7127,210.1229,29843.0
2021-04-06 15:30:00,220.27,221.11,219.68,220.91,128321.0,210.1516,210.953,209.5887,210.7622,128321.0
2021-04-07 09:30:00,219.98,221.32,218.15,218.51,49084.0,209.8749,211.1533,208.129,208.4724,49084.0
2021-04-07 10:00:00,218.49,218.77,217.88,218.16,16901.0,208.4533,208.7205,207.8714,208.1385,16901.0
2021-04-07 10:30:00,218.34,218.34,217.53,217.53,15987.0,208.3102,208.3102,207.5374,207.5374,15987.0
2021-04-07 11:00:00,217.49,217.61,217.08,217.35,15667.0,207.4993,207.6138,207.1081,207.3657,15667.0
2021-04-07 11:30:00,217.25,217.25,216.4,216.8,12055.0,207.2703,207.2703,206.4593,206.841,12055.0
2021-04-07 12:00:00,216.78,216.84,216.24,216.31,25793.0,206.8219,206.8791,206.3067,206.3735,25793.0
2021-04-07 12:30:00,216.38,216.46,216.01,216.21,13875.0,206.4403,206.5166,206.0873,206.2781,13875.0
2021-04-07 13:00:00,216.22,216.4,215.89,216.09,10711.0,206.2876,206.4593,205.9728,206.1636,10711.0
2021-04-07 13:30:00,215.91,215.99,215.08,215.6,14605.0,205.9919,206.0682,205.2,205.6961,14605.0
2021-04-07 14:00:00,215.51,215.63,214.72,214.88,30106.0,205.6102,205.7247,204.8565,205.0092,30106.0
2021-04-07 14:30:00,214.9,214.9,214.1,214.38,21014.0,205.0282,205.0282,204.265,204.5321,21014.0
2021-04-07 15:00:00,214.36,215.02,213.96,214.68,41146.0,204.5131,205.1427,204.1314,204.8184,41146.0
2021-04-07 15:30:00,214.62,214.96,214.37,214.67,83512.0,204.7611,205.0855,204.5226,204.8088,83512.0
2021-04-08 09:30:00,214.0,215.98,214.0,214.41,38932.0,204.1696,206.0586,204.1696,204.5608,38932.0
2021-04-08 10:00:00,214.3,214.9,214.0,214.81,23232.0,204.4558,205.0282,204.1696,204.9424,23232.0
2021-04-08 10:30:00,214.99,215.75,214.73,215.53,24494.0,205.1141,205.8392,204.8661,205.6293,24494.0
2021-04-08 11:00:00,215.62,215.92,215.2,215.29,14821.0,205.7152,206.0014,205.3145,205.4003,14821.0
2021-04-08 11:30:00,215.25,215.45,215.02,215.02,16350.0,205.3622,205.553,205.1427,205.1427,16350.0
2021-04-08 12:00:00,215.05,215.41,215.0,215.04,14767.0,205.1714,205.5148,205.1237,205.1618,14767.0
2021-04-08 12:30:00,215.12,215.41,215.0,215.05,15648.0,205.2381,205.5148,205.1237,205.1714,15648.0
2021-04-08 13:00:00,215.07,215.57,215.0,215.44,14191.0,205.1904,205.6675,205.1237,205.5434,14191.0
2021-04-08 13:30:00,215.44,215.68,215.26,215.27,11974.0,205.5434,205.7724,205.3717,205.3813,11974.0
2021-04-08 14:00:00,215.25,215.5,215.16,215.29,17694.0,205.3622,205.6007,205.2763,205.4003,17694.0
2021-04-08 14:30:00,215.29,215.66,215.17,215.65,22964.0,205.4003,205.7533,205.2858,205.7438,22964.0
2021-04-08 15:00:00,215.63,215.75,215.41,215.7,19484.0,205.7247,205.8392,205.5148,205.7915,19484.0
2021-04-08 15:30:00,215.67,215.97,215.47,215.97,81569.0,205.7629,206.0491,205.5721,206.0491,81569.0
2021-04-09 09:30:00,217.03,218.74,217.03,218.39,54132.0,207.0604,208.6919,207.0604,208.3579,54132.0
2021-04-09 10:00:00,218.43,219.19,218.21,218.21,37239.0,208.3961,209.1212,208.1862,208.1862,37239.0
2021-04-09 10:30:00,218.21,218.41,217.64,217.8,48449.0,208.1862,208.377,207.6424,207.795,48449.0
2021-04-09 11:00:00,217.67,217.86,217.12,217.5,17981.0,207.671,207.8523,207.1463,207.5088,17981.0
2021-04-09 11:30:00,217.6,217.93,217.42,217.72,12003.0,207.6042,207.9191,207.4325,207.7187,12003.0
2021-04-09 12:00:00,217.68,217.68,217.09,217.15,9120.0,207.6805,207.6805,207.1176,207.1749,9120.0
2021-04-09 12:30:00,217.16,217.58,217.13,217.29,11722.0,207.1844,207.5851,207.1558,207.3085,11722.0
2021-04-09 13:00:00,217.21,217.22,216.77,216.91,16100.0,207.2321,207.2417,206.8123,206.9459,16100.0
2021-04-09 13:30:00,216.83,217.52,216.82,217.44,18292.0,206.8696,207.5279,206.8601,207.4516,18292.0
2021-04-09 14:00:00,217.36,217.7,217.21,217.58,17092.0,207.3752,207.6996,207.2321,207.5851,17092.0
2021-04-09 14:30:00,217.54,217.78,217.42,217.72,20966.0,207.547,207.776,207.4325,207.7187,20966.0
2021-04-09 15:00:00,217.66,218.12,217.6,218.08,27309.0,207.6615,208.1003,207.6042,208.0622,27309.0
2021-04-09 15:30:00,218.13,219.54,218.04,219.53,151191.0,208.1099,209.4551,208.024,209.4456,151191.0
2021-04-12 09:30:00,219.1,220.19,219.02,219.37,58226.0,209.0353,210.0752,208.959,209.2929,58226.0
2021-04-12 10:00:00,219.29,219.44,218.55,219.14,23258.0,209.2166,209.3597,208.5106,209.0735,23258.0
2021-04-12 10:30:00,219.08,219.77,218.72,219.77,22703.0,209.0162,209.6745,208.6728,209.6745,22703.0
2021-04-12 11:00:00,219.8,219.84,219.18,219.47,10443.0,209.7032,209.7413,209.1116,209.3883,10443.0
2021-04-12 11:30:00,219.51,219.93,219.18,219.7,9635.0,209.4265,209.8272,209.1116,209.6078,9635.0
2021-04-12 12:00:00,219.65,219.69,219.15,219.28,15314.0,209.5601,209.5982,209.083,209.207,15314.0
2021-04-12 12:30:00,219.2,219.91,219.2,219.35,13865.0,209.1307,209.8081,209.1307,209.2738,13865.0
2021-04-12 13:00:00,219.3,219.5,219.16,219.25,13869.0,209.2261,209.4169,209.0926,209.1784,13869.0
2021-04-12 13:30:00,219.19,219.6,219.18,219.6,18314.0,209.1212,209.5123,209.1116,209.5123,18314.0
2021-04-12 14:00:00,219.7,219.79,219.4,219.59,15298.0,209.6078,209.6936,209.3215,209.5028,15298.0
2021-04-12 14:30:00,219.63,219.63,219.23,219.41,14196.0,209.541,209.541,209.1593,209.3311,14196.0
2021-04-12 15:00:00,219.36,219.46,218.93,219.02,13551.0,209.2834,209.3788,208.8731,208.959,13551.0
2021-04-12 15:30:00,219.09,219.94,219.03,219.77,56909.0,209.0258,209.8367,208.9685,209.6745,56909.0
2021-04-13 09:30:00,218.54,219.7,217.77,219.0,54847.0,208.501,209.6078,207.7664,208.9399,54847.0
2021-04-13 10:00:00,219.07,219.62,218.59,218.62,22915.0,209.0067,209.5314,208.5487,208.5774,22915.0
2021-04-13 10:30:00,218.46,218.65,217.9,217.93,22310.0,208.4247,208.606,207.8904,207.9191,22310.0
2021-04-13 11:00:00,217.98,218.36,217.32,218.06,38611.0,207.9668,208.3293,207.3371,208.0431,38611.0
2021-04-13 11:30:00,218.13,218.55,218.01,218.45,8357.0,208.1099,208.5106,207.9954,208.4152,8357.0
2021-04-13 12:00:00,218.52,218.67,218.0,218.04,10862.0,208.482,208.6251,207.9858,208.024,10862.0
2021-04-13 12:30:00,217.98,218.14,217.73,217.73,8207.0,207.9668,208.1194,207.7282,207.7282,8207.0
2021-04-13 13:00:00,217.69,217.82,217.46,217.69,9307.0,207.6901,207.8141,207.4707,207.6901,9307.0
2021-04-13 13:30:00,217.76,218.07,217.63,218.03,7653.0,207.7569,208.0526,207.6328,208.0145,7653.0
2021-04-13 14:00:00,218.04,218.41,218.04,218.38,12901.0,208.024,208.377,208.024,208.3484,12901.0
2021-04-13 14:30:00,218.39,218.62,218.3,218.37,13386.0,208.3579,208.5774,208.2721,208.3388,13386.0
2021-04-13 15:00:00,218.41,218.8,218.16,218.38,21864.0,208.377,208.7491,208.1385,208.3484,21864.0
2021-04-13 15:30:00,218.42,218.79,217.82,217.94,57512.0,208.3866,208.7396,207.8141,207.9286,57512.0
2021-04-14 09:30:00,217.68,219.64,217.49,219.41,32251.0,207.6805,209.5505,207.4993,209.3311,32251.0
2021-04-14 10:00:00,219.14,219.31,218.57,218.98,10181.0,209.0735,209.2357,208.5297,208.9208,10181.0
2021-04-14 10:30:00,219.09,219.45,218.79,219.35,17044.0,209.0258,209.3692,208.7396,209.2738,17044.0
2021-04-14 11:00:00,219.24,219.71,218.88,219.67,13046.0,209.1689,209.6173,208.8254,209.5791,13046.0
2021-04-14 11:30:00,219.65,219.66,218.59,218.75,10334.0,209.5601,209.5696,208.5487,208.7014,10334.0
2021-04-14 12:00:00,218.77,219.1,218.53,219.0,12581.0,208.7205,209.0353,208.4915,208.9399,12581.0
2021-04-14 12:30:00,218.75,218.91,218.63,218.69,7899.0,208.7014,208.854,208.5869,208.6441,7899.0
2021-04-14 13:00:00,218.66,219.24,218.66,219.23,8387.0,208.6155,209.1689,208.6155,209.1593,8387.0
2021-04-14 13:30:00,219.21,219.28,218.69,218.77,10894.0,209.1403,209.207,208.6441,208.7205,10894.0
2021-04-14 14:00:00,218.82,219.03,218.46,218.81,12744.0,208.7682,208.9685,208.4247,208.7586,12744.0
2021-04-14 14:30:00,218.8,219.0,218.5,218.53,11003.0,208.7491,208.9399,208.4629,208.4915,11003.0
2021-04-14 15:00:00,218.46,218.87,218.3,218.74,14445.0,208.4247,208.8159,208.2721,208.6919,14445.0
2021-04-14 15:30:00,218.76,218.79,218.35,218.41,42942.0,208.7109,208.7396,208.3198,208.377,42942.0
2021-04-15 09:30:00,219.23,219.98,219.0,219.28,41546.0,209.1593,209.8749,208.9399,209.207,41546.0
2021-04-15 10:00:00,219.31,219.86,219.16,219.66,17486.0,209.2357,209.7604,209.0926,209.5696,17486.0
2021-04-15 10:30:00,219.6,220.24,219.56,219.65,26213.0,209.5123,210.1229,209.4742,209.5601,26213.0
2021-04-15 11:00:00,219.61,220.35,219.26,219.36,23187.0,209.5219,210.2279,209.188,209.2834,23187.0
2021-04-15 11:30:00,219.37,220.0,219.31,219.8,13641.0,209.2929,209.894,209.2357,209.7032,13641.0
2021-04-15 12:00:00,219.84,219.95,219.7,219.78,15514.0,209.7413,209.8463,209.6078,209.6841,15514.0
2021-04-15 12:30:00,219.81,219.9,219.43,219.8,15869.0,209.7127,209.7986,209.3502,209.7032,15869.0
2021-04-15 13:00:00,219.8,219.88,219.53,219.59,13721.0,209.7032,209.7795,209.4456,209.5028,13721.0
2021-04-15 13:30:00,219.63,219.69,219.22,219.4,15490.0,209.541,209.5982,209.1498,209.3215,15490.0
2021-04-15 14:00:00,219.35,220.18,219.3,220.18,23208.0,209.2738,210.0657,209.2261,210.0657,23208.0
2021-04-15 14:30:00,220.29,220.56,219.87,219.91,27621.0,210.1707,210.4282,209.7699,209.8081,27621.0
2021-04-15 15:00:00,219.83,219.83,219.16,219.28,21996.0,209.7318,209.7318,209.0926,209.207,21996.0
2021-04-15 15:30:00,219.34,220.18,219.31,219.9,93221.0,209.2643,210.0657,209.2357,209.7986,93221.0
2021-04-16 09:30:00,221.3,223.49,221.06,222.14,110724.0,211.1343,213.2237,210.9053,211.9357,110724.0
2021-04-16 10:00:00,221.96,222.37,221.6,221.99,35775.0,211.7639,212.1551,211.4205,211.7926,35775.0
2021-04-16 10:30:00,221.98,223.0,221.98,222.82,23407.0,211.783,212.7562,211.783,212.5844,23407.0
2021-04-16 11:00:00,222.72,223.29,222.57,222.66,20389.0,212.489,213.0328,212.3459,212.4318,20389.0
2021-04-16 11:30:00,222.65,222.91,222.3,222.37,13099.0,212.4222,212.6703,212.0883,212.1551,13099.0
2021-04-16 12:00:00,222.3,222.42,222.08,222.18,8999.0,212.0883,212.2028,211.8784,211.9738,8999.0
2021-04-16 12:30:00,222.2,222.22,221.59,221.89,21149.0,211.9929,212.012,211.4109,211.6972,21149.0
2021-04-16 13:00:00,221.92,222.26,221.69,222.06,14011.0,211.7258,212.0502,211.5063,211.8593,14011.0
2021-04-16 13:30:00,222.16,222.47,222.11,222.4,10026.0,211.9547,212.2505,211.907,212.1837,10026.0
2021-04-16 14:00:00,222.41,222.82,222.2,222.68,13454.0,212.1933,212.5844,211.9929,212.4509,13454.0
2021-04-16 14:30:00,222.73,223.04,222.72,222.92,15346.0,212.4986,212.7943,212.489,212.6798,15346.0
2021-04-16 15:00:00,222.88,223.14,222.74,223.07,16296.0,212.6417,212.8897,212.5081,212.8229,16296.0
2021-04-16 15:30:00,223.06,223.48,222.94,223.14,75936.0,212.8134,213.2141,212.6989,212.8897,75936.0
2021-04-19 09:30:00,223.68,224.17,221.54,222.86,37540.0,213.4049,213.8724,211.3632,212.6226,37540.0
2021-04-19 10:00:00,222.85,223.3,222.67,223.13,16390.0,212.6131,213.0424,212.4413,212.8802,16390.0
2021-04-19 10:30:00,222.99,223.28,222.2,222.34,14230.0,212.7466,213.0233,211.9929,212.1265,14230.0
2021-04-19 11:00:00,222.24,222.48,221.76,222.03,18013.0,212.0311,212.2601,211.5731,211.8307,18013.0
2021-04-19 11:30:00,222.05,222.3,221.15,221.22,34880.0,211.8498,212.0883,210.9911,211.0579,34880.0
2021-04-19 12:00:00,221.2,221.51,220.58,220.67,24426.0,211.0388,211.3346,210.4473,210.5332,24426.0
2021-04-19 12:30:00,220.71,220.88,220.25,220.36,15555.0,210.5714,210.7335,210.1325,210.2374,15555.0
2021-04-19 13:00:00,220.34,220.55,220.01,220.21,17169.0,210.2184,210.4187,209.9035,210.0943,17169.0
2021-04-19 13:30:00,220.23,220.49,219.6,219.86,27879.0,210.1134,210.3615,209.5123,209.7604,27879.0
2021-04-19 14:00:00,219.77,220.09,219.56,219.62,23967.0,209.6745,209.9798,209.4742,209.5314,23967.0
2021-04-19 14:30:00,219.62,220.2,219.5,219.86,34382.0,209.5314,210.0848,209.4169,209.7604,34382.0
2021-04-19 15:00:00,219.86,220.09,219.58,219.71,32579.0,209.7604,209.9798,209.4933,209.6173,32579.0
2021-04-19 15:30:00,219.72,220.44,219.71,220.18,114724.0,209.6268,210.3138,209.6173,210.0657,114724.0
2021-04-20 09:30:00,219.71,222.33,219.67,222.14,60135.0,209.6173,212.1169,209.5791,211.9357,60135.0
2021-04-20 10:00:00,222.5,222.56,220.93,221.11,50466.0,212.2791,212.3364,210.7813,210.953,50466.0
2021-04-20 10:30:00,221.02,221.47,220.22,221.27,79456.0,210.8671,211.2964,210.1039,211.1056,79456.0
2021-04-20 11:00:00,221.26,221.78,221.01,221.6,31460.0,211.0961,211.5922,210.8576,211.4205,31460.0
2021-04-20 11:30:00,221.59,221.74,220.94,221.26,43288.0,211.4109,211.554,210.7908,211.0961,43288.0
2021-04-20 12:00:00,221.4,221.86,221.26,221.39,26696.0,211.2297,211.6685,211.0961,211.2201,26696.0
2021-04-20 12:30:00,221.34,221.35,220.31,220.8,49729.0,211.1724,211.182,210.1897,210.6572,49729.0
2021-04-20 13:00:00,220.78,221.12,220.55,220.79,32048.0,210.6381,210.9625,210.4187,210.6477,32048.0
2021-04-20 13:30:00,220.77,220.8,220.16,220.34,48684.0,210.6286,210.6572,210.0466,210.2184,48684.0
2021-04-20 14:00:00,220.36,221.09,220.34,220.62,33317.0,210.2374,210.9339,210.2184,210.4855,33317.0
2021-04-20 14:30:00,220.57,220.63,220.04,220.05,61949.0,210.4378,210.495,209.9321,209.9417,61949.0
2021-04-20 15:00:00,220.09,220.72,219.91,220.38,88483.0,209.9798,210.5809,209.8081,210.2565,88483.0
2021-04-20 15:30:00,220.36,221.25,220.3,220.9,159965.0,210.2374,211.0866,210.1802,210.7526,159965.0
2021-04-21 09:30:00,222.14,223.93,221.94,223.86,35646.0,211.9357,213.6434,211.7449,213.5767,35646.0
2021-04-21 10:00:00,223.97,224.06,223.39,224.02,13178.0,213.6816,213.7675,213.1282,213.7293,13178.0
2021-04-21 10:30:00,224.01,224.18,223.49,223.67,13984.0,213.7198,213.882,213.2237,213.3954,13984.0
2021-04-21 11:00:00,223.64,224.05,223.19,223.56,21045.0,213.3668,213.7579,212.9374,213.2904,21045.0
2021-04-21 11:30:00,223.67,224.36,223.58,224.31,24065.0,213.3954,214.0537,213.3095,214.006,24065.0
2021-04-21 12:00:00,224.27,224.34,223.89,224.0,20074.0,213.9678,214.0346,213.6053,213.7102,20074.0
2021-04-21 12:30:00,223.93,224.06,223.66,223.73,17710.0,213.6434,213.7675,213.3858,213.4526,17710.0
2021-04-21 13:00:00,223.72,223.83,223.52,223.7,14071.0,213.4431,213.548,213.2523,213.424,14071.0
2021-04-21 13:30:00,223.62,224.05,223.54,223.85,13364.0,213.3477,213.7579,213.2714,213.5671,13364.0
2021-04-21 14:00:00,223.9,224.17,223.8,223.82,16282.0,213.6148,213.8724,213.5194,213.5385,16282.0
2021-04-21 14:30:00,223.8,224.04,223.69,223.85,11651.0,213.5194,213.7484,213.4145,213.5671,11651.0
2021-04-21 15:00:00,223.85,224.05,223.7,223.86,14987.0,213.5671,213.7579,213.424,213.5767,14987.0
2021-04-21 15:30:00,223.88,224.31,223.66,223.99,53143.0,213.5957,214.006,213.3858,213.7007,53143.0
2021-04-22 09:30:00,224.0,224.62,223.09,223.99,54289.0,213.7102,214.3017,212.842,213.7007,54289.0
2021-04-22 10:00:00,223.88,224.04,223.32,223.46,16632.0,213.5957,213.7484,213.0615,213.195,16632.0
2021-04-22 10:30:00,223.48,224.07,223.42,223.86,40244.0,213.2141,213.777,213.1569,213.5767,40244.0
2021-04-22 11:00:00,223.96,224.49,223.18,223.49,34942.0,213.6721,214.1777,212.9279,213.2237,34942.0
2021-04-22 11:30:00,223.44,223.95,223.39,223.59,18439.0,213.176,213.6625,213.1282,213.3191,18439.0
2021-04-22 12:00:00,223.52,224.01,223.52,223.96,40280.0,213.2523,213.7198,213.2523,213.6721,40280.0
2021-04-22 12:30:00,223.97,224.12,223.28,223.31,31610.0,213.6816,213.8247,213.0233,213.0519,31610.0
2021-04-22 13:00:00,223.31,223.52,222.22,222.63,35459.0,213.0519,213.2523,212.012,212.4032,35459.0
2021-04-22 13:30:00,222.54,222.76,221.07,221.33,28549.0,212.3173,212.5272,210.9148,211.1629,28549.0
2021-04-22 14:00:00,221.16,222.37,220.84,222.25,45999.0,211.0007,212.1551,210.6954,212.0406,45999.0
2021-04-22 14:30:00,222.17,222.84,222.05,222.41,29950.0,211.9643,212.6035,211.8498,212.1933,29950.0
2021-04-22 15:00:00,222.31,222.75,221.46,221.65,45445.0,212.0979,212.5176,211.2869,211.4682,45445.0
2021-04-22 15:30:00,221.64,222.21,221.2,221.59,95646.0,211.4586,212.0025,211.0388,211.4109,95646.0
2021-04-23 09:30:00,222.63,224.09,222.1,223.98,70864.0,212.4032,213.7961,211.8975,213.6911,70864.0
2021-04-23 10:00:00,224.13,225.0,223.83,224.98,39120.0,213.8343,214.6643,213.548,214.6452,39120.0
2021-04-23 10:30:00,224.92,226.44,224.84,226.36,40551.0,214.588,216.0381,214.5116,215.9618,40551.0
2021-04-23 11:00:00,226.38,226.77,225.99,226.57,28742.0,215.9809,216.353,215.6088,216.1622,28742.0
2021-04-23 11:30:00,226.52,226.89,226.14,226.31,20467.0,216.1145,216.4675,215.7519,215.9141,20467.0
2021-04-23 12:00:00,226.31,226.65,225.98,226.4,21056.0,215.9141,216.2385,215.5993,216.0,21056.0
2021-04-23 12:30:00,226.35,227.46,226.26,227.18,29516.0,215.9523,217.0113,215.8664,216.7441,29516.0
2021-04-23 13:00:00,227.19,227.5,226.71,226.8,29228.0,216.7537,217.0494,216.2957,216.3816,29228.0
2021-04-23 13:30:00,226.86,227.14,226.77,226.89,18515.0,216.4388,216.706,216.353,216.4675,18515.0
2021-04-23 14:00:00,226.96,226.96,226.33,226.48,22308.0,216.5343,216.5343,215.9332,216.0763,22308.0
2021-04-23 14:30:00,226.52,227.04,226.36,226.69,19363.0,216.1145,216.6106,215.9618,216.2767,19363.0
2021-04-23 15:00:00,226.7,227.57,226.63,227.42,21185.0,216.2862,217.1162,216.2194,216.9731,21185.0
2021-04-23 15:30:00,227.44,227.72,226.36,226.78,84391.0,216.9922,217.2593,215.9618,216.3625,84391.0
2021-04-26 09:30:00,227.23,229.05,227.22,228.66,77581.0,216.7919,218.5282,216.7823,218.1562,77581.0
2021-04-26 10:00:00,228.66,228.85,228.16,228.34,28670.0,218.1562,218.3374,217.6791,217.8509,28670.0
2021-04-26 10:30:00,228.47,228.47,227.15,227.41,28543.0,217.9749,217.9749,216.7155,216.9636,28543.0
2021-04-26 11:00:00,227.41,228.11,227.15,227.74,52449.0,216.9636,217.6314,216.7155,217.2784,52449.0
2021-04-26 11:30:00,227.75,227.97,227.4,227.45,55956.0,217.288,217.4979,216.954,217.0017,55956.0
2021-04-26 12:00:00,227.46,228.0,227.4,227.88,29964.0,217.0113,217.5265,216.954,217.412,29964.0
2021-04-26 12:30:00,227.89,228.7,227.84,228.5,35100.0,217.4215,218.1943,217.3738,218.0035,35100.0
2021-04-26 13:00:00,228.5,228.62,228.13,228.14,29442.0,218.0035,218.118,217.6505,217.66,29442.0
2021-04-26 13:30:00,228.21,228.74,228.04,228.73,29939.0,217.7268,218.2325,217.5646,218.2229,29939.0
2021-04-26 14:00:00,228.72,228.76,228.35,228.54,27152.0,218.2134,218.2516,217.8604,218.0417,27152.0
2021-04-26 14:30:00,228.56,228.71,228.29,228.36,29992.0,218.0608,218.2039,217.8032,217.8699,29992.0
2021-04-26 15:00:00,228.38,228.38,227.27,227.36,35429.0,217.889,217.889,216.83,216.9159,35429.0
2021-04-26 15:30:00,227.31,227.73,226.8,226.81,113094.0,216.8682,217.2689,216.3816,216.3911,113094.0
2021-04-27 09:30:00,222.44,224.99,220.01,220.18,99311.0,212.2219,214.6547,209.9035,210.0657,99311.0
2021-04-27 10:00:00,220.32,220.64,218.44,218.78,53024.0,210.1993,210.5046,208.4056,208.73,53024.0
2021-04-27 10:30:00,218.83,219.1,217.51,218.69,75074.0,208.7777,209.0353,207.5184,208.6441,75074.0
2021-04-27 11:00:00,218.73,219.9,218.72,219.02,35351.0,208.6823,209.7986,208.6728,208.959,35351.0
2021-04-27 11:30:00,219.02,219.99,218.88,219.91,36162.0,208.959,209.8844,208.8254,209.8081,36162.0
2021-04-27 12:00:00,219.96,220.56,219.85,220.44,36333.0,209.8558,210.4282,209.7509,210.3138,36333.0
2021-04-27 12:30:00,220.44,220.44,217.99,218.8,52283.0,210.3138,210.3138,207.9763,208.7491,52283.0
2021-04-27 13:00:00,218.67,218.72,218.15,218.58,28004.0,208.6251,208.6728,208.129,208.5392,28004.0
2021-04-27 13:30:00,218.56,219.04,217.75,218.1,33263.0,208.5201,208.9781,207.7473,208.0813,33263.0
2021-04-27 14:00:00,218.13,218.23,217.34,217.38,42146.0,208.1099,208.2053,207.3562,207.3943,42146.0
2021-04-27 14:30:00,217.38,218.07,217.38,217.64,31180.0,207.3943,208.0526,207.3943,207.6424,31180.0
2021-04-27 15:00:00,217.57,218.64,217.3,218.64,28281.0,207.5756,208.5964,207.318,208.5964,28281.0
2021-04-27 15:30:00,218.67,218.91,218.27,218.28,128128.0,208.6251,208.854,208.2434,208.253,128128.0
2021-04-28 09:30:00,219.04,221.95,217.0,220.44,86366.0,208.9781,211.7544,207.0318,210.3138,86366.0
2021-04-28 10:00:00,220.6,220.9,219.96,220.45,21066.0,210.4664,210.7526,209.8558,210.3233,21066.0
2021-04-28 10:30:00,220.54,221.6,220.54,221.4,13934.0,210.4092,211.4205,210.4092,211.2297,13934.0
2021-04-28 11:00:00,221.36,222.13,221.18,221.76,18973.0,211.1915,211.9261,211.0198,211.5731,18973.0
2021-04-28 11:30:00,221.62,222.17,221.54,221.96,29487.0,211.4396,211.9643,211.3632,211.7639,29487.0
2021-04-28 12:00:00,221.98,222.58,221.83,222.45,17489.0,211.783,212.3555,211.6399,212.2314,17489.0
2021-04-28 12:30:00,222.42,223.46,222.38,223.3,22131.0,212.2028,213.195,212.1646,213.0424,22131.0
2021-04-28 13:00:00,223.32,223.39,222.75,222.75,26349.0,213.0615,213.1282,212.5176,212.5176,26349.0
2021-04-28 13:30:00,222.77,223.17,222.62,222.79,26771.0,212.5367,212.9184,212.3936,212.5558,26771.0
2021-04-28 14:00:00,222.85,223.07,222.39,222.41,32384.0,212.6131,212.8229,212.1742,212.1933,32384.0
2021-04-28 14:30:00,222.4,223.14,222.32,222.67,38315.0,212.1837,212.8897,212.1074,212.4413,38315.0
2021-04-28 15:00:00,222.72,222.78,222.14,222.21,36929.0,212.489,212.5463,211.9357,212.0025,36929.0
2021-04-28 15:30:00,222.21,222.38,221.52,222.15,139002.0,212.0025,212.1646,211.3441,211.9452,139002.0
2021-04-29 09:30:00,223.4,223.97,222.7,223.34,42824.0,213.1378,213.6816,212.4699,213.0805,42824.0
2021-04-29 10:00:00,223.22,224.62,223.01,223.74,30657.0,212.9661,214.3017,212.7657,213.4622,30657.0
2021-04-29 10:30:00,223.75,224.24,223.39,223.68,35935.0,213.4717,213.9392,213.1282,213.4049,35935.0
2021-04-29 11:00:00,223.64,224.58,223.64,223.8,16343.0,213.3668,214.2636,213.3668,213.5194,16343.0
2021-04-29 11:30:00,223.63,223.66,223.11,223.17,17785.0,213.3572,213.3858,212.8611,212.9184,17785.0
2021-04-29 12:00:00,223.24,223.91,222.77,223.39,19956.0,212.9851,213.6244,212.5367,213.1282,19956.0
2021-04-29 12:30:00,223.49,224.36,223.39,223.89,12313.0,213.2237,214.0537,213.1282,213.6053,12313.0
2021-04-29 13:00:00,223.82,224.21,223.68,223.68,12274.0,213.5385,213.9106,213.4049,213.4049,12274.0
2021-04-29 13:30:00,223.79,223.93,223.11,223.18,17668.0,213.5099,213.6434,212.8611,212.9279,17668.0
2021-04-29 14:00:00,223.2,223.59,223.05,223.59,12611.0,212.947,213.3191,212.8039,213.3191,12611.0
2021-04-29 14:30:00,223.64,224.88,223.58,224.78,18171.0,213.3668,214.5498,213.3095,214.4544,18171.0
2021-04-29 15:00:00,224.77,225.05,224.36,224.45,26561.0,214.4449,214.712,214.0537,214.1396,26561.0
2021-04-29 15:30:00,224.49,225.07,224.32,224.75,62516.0,214.1777,214.7311,214.0155,214.4258,62516.0
2021-04-30 09:30:00,224.57,225.38,223.56,224.74,44874.0,214.254,215.0268,213.2904,214.4162,44874.0
2021-04-30 10:00:00,224.82,224.91,224.04,224.5,24053.0,214.4926,214.5784,213.7484,214.1873,24053.0
2021-04-30 10:30:00,224.47,224.49,223.61,223.8,25669.0,214.1586,214.1777,213.3381,213.5194,25669.0
2021-04-30 11:00:00,223.83,223.92,223.19,223.33,15502.0,213.548,213.6339,212.9374,213.071,15502.0
2021-04-30 11:30:00,223.28,223.96,223.1,223.71,14977.0,213.0233,213.6721,212.8516,213.4335,14977.0
2021-04-30 12:00:00,223.71,224.03,223.36,223.83,14089.0,213.4335,213.7388,213.0996,213.548,14089.0
2021-04-30 12:30:00,223.83,224.22,223.69,223.84,8688.0,213.548,213.9201,213.4145,213.5576,8688.0
2021-04-30 13:00:00,223.96,224.12,223.33,223.52,12265.0,213.6721,213.8247,213.071,213.2523,12265.0
2021-04-30 13:30:00,223.53,223.77,223.06,223.06,16237.0,213.2618,213.4908,212.8134,212.8134,16237.0
2021-04-30 14:00:00,223.15,223.5,223.06,223.37,15156.0,212.8993,213.2332,212.8134,213.1092,15156.0
2021-04-30 14:30:00,223.28,223.58,223.16,223.38,15096.0,213.0233,213.3095,212.9088,213.1187,15096.0
2021-04-30 15:00:00,223.48,224.31,223.34,224.21,25542.0,213.2141,214.006,213.0805,213.9106,25542.0
2021-04-30 15:30:00,224.27,224.38,223.4,224.12,114205.0,213.9678,214.0728,213.1378,213.8247,114205.0
2021-05-03 09:30:00,225.52,227.97,225.52,227.43,41630.0,215.1604,217.4979,215.1604,216.9827,41630.0
2021-05-03 10:00:00,227.17,227.79,226.96,227.58,19403.0,216.7346,217.3261,216.5343,217.1258,19403.0
2021-05-03 10:30:00,227.47,227.67,227.14,227.64,27394.0,217.0208,217.2116,216.706,217.183,27394.0
2021-05-03 11:00:00,227.61,227.87,227.03,227.82,16843.0,217.1544,217.4025,216.601,217.3547,16843.0
2021-05-03 11:30:00,227.78,228.04,227.51,227.97,12795.0,217.3166,217.5646,217.059,217.4979,12795.0
2021-05-03 12:00:00,227.99,227.99,227.25,227.38,17233.0,217.5169,217.5169,216.8109,216.935,17233.0
2021-05-03 12:30:00,227.38,227.82,227.32,227.55,24655.0,216.935,217.3547,216.8777,217.0972,24655.0
2021-05-03 13:00:00,227.51,227.55,227.28,227.28,23684.0,217.059,217.0972,216.8396,216.8396,23684.0
2021-05-03 13:30:00,227.25,227.59,227.06,227.51,38769.0,216.8109,217.1353,216.6297,217.059,38769.0
2021-05-03 14:00:00,227.51,227.58,227.03,227.49,22084.0,217.059,217.1258,216.601,217.0399,22084.0
2021-05-03 14:30:00,227.53,228.47,227.53,228.13,17016.0,217.0781,217.9749,217.0781,217.6505,17016.0
2021-05-03 15:00:00,228.08,228.18,227.61,227.7,16525.0,217.6028,217.6982,217.1544,217.2403,16525.0
2021-05-03 15:30:00,227.65,227.72,226.87,226.96,78803.0,217.1926,217.2593,216.4484,216.5343,78803.0
2021-05-04 09:30:00,225.52,227.26,225.45,227.21,45120.0,215.1604,216.8205,215.0936,216.7728,45120.0
2021-05-04 10:00:00,227.12,228.13,226.88,227.46,27474.0,216.6869,217.6505,216.4579,217.0113,27474.0
2021-05-04 10:30:00,227.41,228.96,227.27,228.71,45531.0,216.9636,218.4424,216.83,218.2039,45531.0
2021-05-04 11:00:00,228.7,228.71,227.26,228.36,27038.0,218.1943,218.2039,216.8205,217.8699,27038.0
2021-05-04 11:30:00,228.41,229.03,227.8,228.21,43348.0,217.9176,218.5092,217.3357,217.7268,43348.0
2021-05-04 12:00:00,228.39,229.0,228.27,228.96,32061.0,217.8986,218.4805,217.7841,218.4424,32061.0
2021-05-04 12:30:00,228.95,229.17,228.34,228.66,32770.0,218.4328,218.6427,217.8509,218.1562,32770.0
2021-05-04 13:00:00,228.65,228.92,228.57,228.87,16770.0,218.1466,218.4042,218.0703,218.3565,16770.0
2021-05-04 13:30:00,228.74,228.87,228.13,228.21,15990.0,218.2325,218.3565,217.6505,217.7268,15990.0
2021-05-04 14:00:00,228.23,228.71,228.01,228.02,16721.0,217.7459,218.2039,217.536,217.5456,16721.0
2021-05-04 14:30:00,228.08,228.41,227.96,228.23,17830.0,217.6028,217.9176,217.4883,217.7459,17830.0
2021-05-04 15:00:00,228.06,228.23,227.59,227.92,34664.0,217.5837,217.7459,217.1353,217.4502,34664.0
2021-05-04 15:30:00,227.89,229.21,227.75,229.16,123199.0,217.4215,218.6809,217.288,218.6332,123199.0
2021-05-05 09:30:00,228.79,229.72,228.04,228.47,93171.0,218.2802,219.1675,217.5646,217.9749,93171.0
2021-05-05 10:00:00,228.48,228.51,227.04,227.45,38716.0,217.9844,218.0131,216.6106,217.0017,38716.0
2021-05-05 10:30:00,227.37,227.96,226.86,227.91,38663.0,216.9254,217.4883,216.4388,217.4406,38663.0
2021-05-05 11:00:00,227.93,228.27,227.59,228.26,30690.0,217.4597,217.7841,217.1353,217.7745,30690.0
2021-05-05 11:30:00,228.5,228.94,228.4,228.94,25475.0,218.0035,218.4233,217.9081,218.4233,25475.0
2021-05-05 12:00:00,228.92,229.09,228.3,228.37,46554.0,218.4042,218.5664,217.8127,217.8795,46554.0
2021-05-05 12:30:00,228.39,228.95,228.33,228.41,41808.0,217.8986,218.4328,217.8413,217.9176,41808.0
2021-05-05 13:00:00,228.43,228.7,228.16,228.51,23841.0,217.9367,218.1943,217.6791,218.0131,23841.0
2021-05-05 13:30:00,228.51,228.66,228.02,228.12,15753.0,218.0131,218.1562,217.5456,217.641,15753.0
2021-05-05 14:00:00,228.17,228.45,228.03,228.29,41119.0,217.6887,217.9558,217.5551,217.8032,41119.0
2021-05-05 14:30:00,228.33,228.89,228.26,228.43,37219.0,217.8413,218.3756,217.7745,217.9367,37219.0
2021-05-05 15:00:00,228.39,228.42,227.43,227.62,51583.0,217.8986,217.9272,216.9827,217.1639,51583.0
2021-05-05 15:30:00,227.63,228.04,227.24,227.79,128329.0,217.1735,217.5646,216.8014,217.3261,128329.0
2021-05-06 09:30:00,228.72,229.45,227.96,229.05,45578.0,218.2134,218.9099,217.4883,218.5282,45578.0
2021-05-06 10:00:00,229.14,229.14,228.15,228.42,30189.0,218.6141,218.6141,217.6696,217.9272,30189.0
2021-05-06 10:30:00,228.37,229.57,228.16,229.31,32192.0,217.8795,219.0244,217.6791,218.7763,32192.0
2021-05-06 11:00:00,229.31,229.54,228.49,229.02,14229.0,218.7763,218.9957,217.994,218.4996,14229.0
2021-05-06 11:30:00,229.12,229.4,228.09,228.09,18083.0,218.595,218.8622,217.6123,217.6123,18083.0
2021-05-06 12:00:00,228.16,228.28,227.34,227.82,21795.0,217.6791,217.7936,216.8968,217.3547,21795.0
2021-05-06 12:30:00,227.86,227.93,227.01,227.03,14409.0,217.3929,217.4597,216.582,216.601,14409.0
2021-05-06 13:00:00,226.86,227.19,226.6,226.6,24159.0,216.4388,216.7537,216.1908,216.1908,24159.0
2021-05-06 13:30:00,226.65,227.02,226.55,226.88,30945.0,216.2385,216.5915,216.1431,216.4579,30945.0
2021-05-06 14:00:00,226.77,227.81,226.75,227.7,20627.0,216.353,217.3452,216.3339,217.2403,20627.0
2021-05-06 14:30:00,227.71,227.74,226.93,227.0,19877.0,217.2498,217.2784,216.5056,216.5724,19877.0
2021-05-06 15:00:00,226.97,227.46,226.63,227.39,41241.0,216.5438,217.0113,216.2194,216.9445,41241.0
2021-05-06 15:30:00,227.41,228.63,227.41,228.6,93009.0,216.9636,218.1275,216.9636,218.0989,93009.0
2021-05-07 09:30:00,228.5,229.53,228.11,229.26,77572.0,218.0035,218.9862,217.6314,218.7286,77572.0
2021-05-07 10:00:00,229.43,229.45,228.49,228.74,34378.0,218.8908,218.9099,217.994,218.2325,34378.0
2021-05-07 10:30:00,228.65,228.94,228.15,228.67,16371.0,218.1466,218.4233,217.6696,218.1657,16371.0
2021-05-07 11:00:00,228.6,229.23,228.53,229.18,20802.0,218.0989,218.7,218.0321,218.6523,20802.0
2021-05-07 11:30:00,229.19,229.36,228.93,229.35,29515.0,218.6618,218.824,218.4138,218.8145,29515.0
2021-05-07 12:00:00,229.28,229.46,228.66,228.8,21445.0,218.7477,218.9194,218.1562,218.2897,21445.0
2021-05-07 12:30:00,228.81,229.15,228.26,228.77,29358.0,218.2993,218.6237,217.7745,218.2611,29358.0
2021-05-07 13:00:00,228.73,228.81,228.02,228.07,15956.0,218.2229,218.2993,217.5456,217.5933,15956.0
2021-05-07 13:30:00,228.16,228.32,227.57,227.57,27342.0,217.6791,217.8318,217.1162,217.1162,27342.0
2021-05-07 14:00:00,227.57,228.02,227.45,227.95,27667.0,217.1162,217.5456,217.0017,217.4788,27667.0
2021-05-07 14:30:00,227.98,228.23,227.76,227.98,29008.0,217.5074,217.7459,217.2975,217.5074,29008.0
2021-05-07 15:00:00,227.94,228.06,227.53,227.99,16346.0,217.4692,217.5837,217.0781,217.5169,16346.0
2021-05-07 15:30:00,228.08,228.61,227.87,228.33,81689.0,217.6028,218.1085,217.4025,217.8413,81689.0
2021-05-10 09:30:00,229.85,230.0,228.42,228.91,92158.0,219.2915,219.4346,217.9272,218.3947,92158.0
2021-05-10 10:00:00,228.91,229.23,227.89,228.06,60038.0,218.3947,218.7,217.4215,217.5837,60038.0
2021-05-10 10:30:00,227.98,228.07,227.57,227.66,41863.0,217.5074,217.5933,217.1162,217.2021,41863.0
2021-05-10 11:00:00,227.64,228.09,227.52,227.52,32847.0,217.183,217.6123,217.0685,217.0685,32847.0
2021-05-10 11:30:00,227.47,227.97,227.39,227.78,48363.0,217.0208,217.4979,216.9445,217.3166,48363.0
2021-05-10 12:00:00,227.79,227.81,226.86,226.86,34810.0,217.3261,217.3452,216.4388,216.4388,34810.0
2021-05-10 12:30:00,226.88,226.98,225.99,226.37,28849.0,216.4579,216.5533,215.6088,215.9714,28849.0
2021-05-10 13:00:00,226.4,226.72,226.19,226.59,21612.0,216.0,216.3053,215.7996,216.1813,21612.0
2021-05-10 13:30:00,226.54,226.93,226.47,226.48,26853.0,216.1335,216.5056,216.0668,216.0763,26853.0
2021-05-10 14:00:00,226.52,226.98,225.98,226.08,29274.0,216.1145,216.5533,215.5993,215.6947,29274.0
2021-05-10 14:30:00,226.01,226.29,225.28,225.72,45805.0,215.6279,215.895,214.9314,215.3512,45805.0
2021-05-10 15:00:00,225.74,225.93,225.44,225.63,41508.0,215.3703,215.5516,215.0841,215.2654,41508.0
2021-05-10 15:30:00,225.63,226.27,224.92,224.98,137720.0,215.2654,215.876,214.588,214.6452,137720.0
2021-05-11 09:30:00,223.69,223.82,222.37,223.81,69240.0,213.4145,213.5385,212.1551,213.529,69240.0
2021-05-11 10:00:00,223.93,224.82,223.21,223.46,36370.0,213.6434,214.4926,212.9565,213.195,36370.0
2021-05-11 10:30:00,223.63,223.72,222.15,222.95,23349.0,213.3572,213.4431,211.9452,212.7085,23349.0
2021-05-11 11:00:00,222.72,223.71,221.77,223.64,26509.0,212.489,213.4335,211.5827,213.3668,26509.0
2021-05-11 11:30:00,223.7,224.31,222.84,223.72,47878.0,213.424,214.006,212.6035,213.4431,47878.0
2021-05-11 12:00:00,223.79,224.31,223.67,224.02,10830.0,213.5099,214.006,213.3954,213.7293,10830.0
2021-05-11 12:30:00,224.05,224.05,222.82,223.01,13518.0,213.7579,213.7579,212.5844,212.7657,13518.0
2021-05-11 13:00:00,223.04,223.54,222.61,223.54,16798.0,212.7943,213.2714,212.3841,213.2714,16798.0
2021-05-11 13:30:00,223.59,223.99,223.28,223.9,19954.0,213.3191,213.7007,213.0233,213.6148,19954.0
2021-05-11 14:00:00,224.02,224.61,223.55,224.61,14083.0,213.7293,214.2922,213.2809,214.2922,14083.0
2021-05-11 14:30:00,224.69,224.85,223.95,224.74,16587.0,214.3685,214.5212,213.6625,214.4162,16587.0
2021-05-11 15:00:00,224.86,224.97,224.49,224.77,23745.0,214.5307,214.6357,214.1777,214.4449,23745.0
2021-05-11 15:30:00,224.77,225.32,224.18,225.17,66267.0,214.4449,214.9696,213.882,214.8265,66267.0
2021-05-12 09:30:00,223.87,224.26,221.51,221.87,46514.0,213.5862,213.9583,211.3346,211.6781,46514.0
2021-05-12 10:00:00,221.93,222.94,220.7,222.69,152478.0,211.7353,212.6989,210.5618,212.4604,152478.0
2021-05-12 10:30:00,222.58,223.01,221.88,222.33,45783.0,212.3555,212.7657,211.6876,212.1169,45783.0
2021-05-12 11:00:00,222.39,222.68,221.85,221.93,32060.0,212.1742,212.4509,211.659,211.7353,32060.0
2021-05-12 11:30:00,221.95,222.04,220.21,220.27,27317.0,211.7544,211.8403,210.0943,210.1516,27317.0
2021-05-12 12:00:00,220.24,220.52,220.07,220.39,22339.0,210.1229,210.3901,209.9608,210.2661,22339.0
2021-05-12 12:30:00,220.32,220.5,219.44,219.52,28466.0,210.1993,210.371,209.3597,209.436,28466.0
2021-05-12 13:00:00,219.52,219.79,219.13,219.13,21277.0,209.436,209.6936,209.0639,209.0639,21277.0
2021-05-12 13:30:00,219.19,219.2,218.6,218.9,26385.0,209.1212,209.1307,208.5583,208.8445,26385.0
2021-05-12 14:00:00,218.84,218.93,218.25,218.5,25820.0,208.7873,208.8731,208.2244,208.4629,25820.0
2021-05-12 14:30:00,218.45,219.91,218.27,219.41,26642.0,208.4152,209.8081,208.2434,209.3311,26642.0
2021-05-12 15:00:00,219.46,219.47,217.86,217.98,29716.0,209.3788,209.3883,207.8523,207.9668,29716.0
2021-05-12 15:30:00,217.86,218.3,217.36,217.42,119893.0,207.8523,208.2721,207.3752,207.4325,119893.0
2021-05-13 09:30:00,217.44,219.72,217.44,219.69,44185.0,207.4516,209.6268,207.4516,209.5982,44185.0
2021-05-13 10:00:00,219.76,221.0,219.13,220.46,24445.0,209.665,210.848,209.0639,210.3328,24445.0
2021-05-13 10:30:00,220.38,220.76,219.89,220.73,21295.0,210.2565,210.6191,209.789,210.5904,21295.0
2021-05-13 11:00:00,220.73,220.73,219.86,219.95,10702.0,210.5904,210.5904,209.7604,209.8463,10702.0
2021-05-13 11:30:00,219.95,220.55,219.85,220.14,11574.0,209.8463,210.4187,209.7509,210.0275,11574.0
2021-05-13 12:00:00,220.2,220.84,220.17,220.69,19759.0,210.0848,210.6954,210.0562,210.5523,19759.0
2021-05-13 12:30:00,220.82,221.86,220.81,221.45,20783.0,210.6763,211.6685,210.6668,211.2774,20783.0
2021-05-13 13:00:00,221.43,221.5,220.49,220.95,10395.0,211.2583,211.3251,210.3615,210.8003,10395.0
2021-05-13 13:30:00,221.0,221.25,220.47,220.76,20878.0,210.848,211.0866,210.3424,210.6191,20878.0
2021-05-13 14:00:00,220.77,222.26,220.77,222.25,18749.0,210.6286,212.0502,210.6286,212.0406,18749.0
2021-05-13 14:30:00,222.25,222.61,222.15,222.5,20361.0,212.0406,212.3841,211.9452,212.2791,20361.0
2021-05-13 15:00:00,222.47,222.91,222.07,222.42,16200.0,212.2505,212.6703,211.8689,212.2028,16200.0
2021-05-13 15:30:00,222.47,222.86,221.48,221.53,74309.0,212.2505,212.6226,211.306,211.3537,74309.0
2021-05-14 09:30:00,223.25,224.24,222.7,223.98,41009.0,212.9947,213.9392,212.4699,213.6911,41009.0
2021-05-14 10:00:00,224.12,224.86,223.63,224.01,18503.0,213.8247,214.5307,213.3572,213.7198,18503.0
2021-05-14 10:30:00,223.84,224.11,223.02,223.99,26298.0,213.5576,213.8152,212.7752,213.7007,26298.0
2021-05-14 11:00:00,224.0,224.55,223.74,224.42,16825.0,213.7102,214.235,213.4622,214.1109,16825.0
2021-05-14 11:30:00,224.41,224.44,223.59,223.86,9397.0,214.1014,214.13,213.3191,213.5767,9397.0
2021-05-14 12:00:00,223.98,224.67,223.86,224.63,11167.0,213.6911,214.3494,213.5767,214.3113,11167.0
2021-05-14 12:30:00,224.71,225.3,224.61,225.09,16953.0,214.3876,214.9505,214.2922,214.7502,16953.0
2021-05-14 13:00:00,225.08,225.42,224.86,224.86,13173.0,214.7406,215.065,214.5307,214.5307,13173.0
2021-05-14 13:30:00,224.92,224.93,224.37,224.37,7326.0,214.588,214.5975,214.0632,214.0632,7326.0
2021-05-14 14:00:00,224.42,224.73,224.34,224.38,9527.0,214.1109,214.4067,214.0346,214.0728,9527.0
2021-05-14 14:30:00,224.38,224.98,224.38,224.74,11541.0,214.0728,214.6452,214.0728,214.4162,11541.0
2021-05-14 15:00:00,224.74,224.86,223.97,224.41,44891.0,214.4162,214.5307,213.6816,214.1014,44891.0
2021-05-14 15:30:00,224.45,224.68,223.95,224.0,62755.0,214.1396,214.359,213.6625,213.7102,62755.0
2021-05-17 09:30:00,223.33,223.72,221.16,221.66,62090.0,213.071,213.4431,211.0007,211.4777,62090.0
2021-05-17 10:00:00,221.85,222.66,221.41,221.41,184712.0,211.659,212.4318,211.2392,211.2392,184712.0
2021-05-17 10:30:00,221.3,222.02,221.07,221.78,34474.0,211.1343,211.8212,210.9148,211.5922,34474.0
2021-05-17 11:00:00,221.63,221.87,221.3,221.42,14908.0,211.4491,211.6781,211.1343,211.2487,14908.0
2021-05-17 11:30:00,221.18,221.84,221.17,221.84,12788.0,211.0198,211.6494,211.0102,211.6494,12788.0
2021-05-17 12:00:00,221.71,222.39,221.53,222.39,17655.0,211.5254,212.1742,211.3537,212.1742,17655.0
2021-05-17 12:30:00,222.33,222.44,222.1,222.26,7640.0,212.1169,212.2219,211.8975,212.0502,7640.0
2021-05-17 13:00:00,222.07,222.5,222.07,222.33,17805.0,211.8689,212.2791,211.8689,212.1169,17805.0
2021-05-17 13:30:00,222.32,222.62,222.19,222.3,10745.0,212.1074,212.3936,211.9834,212.0883,10745.0
2021-05-17 14:00:00,222.22,222.5,222.11,222.13,14355.0,212.012,212.2791,211.907,211.9261,14355.0
2021-05-17 14:30:00,222.09,222.32,221.93,222.15,19979.0,211.888,212.1074,211.7353,211.9452,19979.0
2021-05-17 15:00:00,222.01,222.44,221.99,222.37,15945.0,211.8116,212.2219,211.7926,212.1551,15945.0
2021-05-17 15:30:00,222.36,222.42,221.44,221.65,146777.0,212.1456,212.2028,211.2678,211.4682,146777.0
2021-05-18 09:30:00,220.97,221.78,219.9,220.2,80830.0,210.8194,211.5922,209.7986,210.0848,80830.0
2021-05-18 10:00:00,220.25,220.78,218.92,219.49,47522.0,210.1325,210.6381,208.8636,209.4074,47522.0
2021-05-18 10:30:00,219.5,219.57,218.84,219.0,32548.0,209.4169,209.4837,208.7873,208.9399,32548.0
2021-05-18 11:00:00,219.05,219.34,218.84,218.89,23751.0,208.9876,209.2643,208.7873,208.835,23751.0
2021-05-18 11:30:00,218.96,219.39,218.52,219.01,53985.0,208.9017,209.312,208.482,208.9494,53985.0
2021-05-18 12:00:00,218.99,219.06,218.44,218.72,34875.0,208.9304,208.9972,208.4056,208.6728,34875.0
2021-05-18 12:30:00,218.68,218.89,218.05,218.43,220145.0,208.6346,208.835,208.0335,208.3961,220145.0
2021-05-18 13:00:00,218.44,219.24,218.32,218.98,341987.0,208.4056,209.1689,208.2911,208.9208,341987.0
2021-05-18 13:30:00,218.92,219.01,218.34,218.38,45685.0,208.8636,208.9494,208.3102,208.3484,45685.0
2021-05-18 14:00:00,218.4,218.61,217.69,218.19,104667.0,208.3675,208.5678,207.6901,208.1671,104667.0
2021-05-18 14:30:00,218.2,218.39,217.79,218.18,44958.0,208.1767,208.3579,207.7855,208.1576,44958.0
2021-05-18 15:00:00,218.19,218.85,218.13,218.56,49698.0,208.1671,208.7968,208.1099,208.5201,49698.0
2021-05-18 15:30:00,218.52,218.6,217.76,217.96,282980.0,208.482,208.5583,207.7569,207.9477,282980.0
2021-05-19 09:30:00,215.99,216.13,214.52,215.4,76175.0,206.0682,206.2017,204.6657,205.5053,76175.0
2021-05-19 10:00:00,215.28,215.49,212.97,213.46,78201.0,205.3908,205.5911,203.1869,203.6544,78201.0
2021-05-19 10:30:00,213.38,214.0,212.85,213.78,130739.0,203.5781,204.1696,203.0724,203.9597,130739.0
2021-05-19 11:00:00,213.79,213.81,213.13,213.31,248483.0,203.9692,203.9883,203.3396,203.5113,248483.0
2021-05-19 11:30:00,213.35,213.35,212.46,212.55,38932.0,203.5495,203.5495,202.7003,202.7862,38932.0
2021-05-19 12:00:00,212.5,213.0,212.02,212.42,48758.0,202.7385,203.2155,202.2805,202.6622,48758.0
2021-05-19 12:30:00,212.44,212.82,212.33,212.69,105145.0,202.6813,203.0438,202.5763,202.9198,105145.0
2021-05-19 13:00:00,212.73,212.76,212.24,212.36,45468.0,202.9579,202.9866,202.4904,202.6049,45468.0
2021-05-19 13:30:00,212.31,213.48,211.44,213.23,118201.0,202.5572,203.6735,201.7272,203.435,118201.0
2021-05-19 14:00:00,213.43,213.72,211.39,212.02,118524.0,203.6258,203.9025,201.6795,202.2805,118524.0
2021-05-19 14:30:00,212.02,212.57,211.36,211.87,147101.0,202.2805,202.8053,201.6509,202.1374,147101.0
2021-05-19 15:00:00,211.64,212.32,211.42,212.05,59918.0,201.918,202.5668,201.7081,202.3092,59918.0
2021-05-19 15:30:00,212.06,213.51,211.7,213.43,138847.0,202.3187,203.7021,201.9752,203.6258,138847.0
2021-05-20 09:30:00,213.21,215.9,213.16,215.41,70074.0,203.4159,205.9823,203.3682,205.5148,70074.0
2021-05-20 10:00:00,215.39,215.75,214.56,215.66,42570.0,205.4957,205.8392,204.7039,205.7533,42570.0
2021-05-20 10:30:00,215.75,215.88,214.84,214.91,69135.0,205.8392,205.9632,204.971,205.0378,69135.0
2021-05-20 11:00:00,214.92,215.22,214.37,214.55,138573.0,205.0473,205.3335,204.5226,204.6943,138573.0
2021-05-20 11:30:00,214.6,215.23,214.19,214.19,392824.0,204.742,205.3431,204.3509,204.3509,392824.0
2021-05-20 12:00:00,214.28,214.78,213.92,214.02,47102.0,204.4367,204.9138,204.0933,204.1887,47102.0
2021-05-20 12:30:00,214.1,214.33,214.0,214.1,41662.0,204.265,204.4844,204.1696,204.265,41662.0
2021-05-20 13:00:00,214.1,214.95,213.92,214.78,177886.0,204.265,205.076,204.0933,204.9138,177886.0
2021-05-20 13:30:00,214.74,215.05,214.62,214.71,42911.0,204.8756,205.1714,204.7611,204.847,42911.0
2021-05-20 14:00:00,214.75,214.75,214.18,214.24,52091.0,204.8851,204.8851,204.3413,204.3986,52091.0
2021-05-20 14:30:00,214.27,214.91,214.08,214.49,83697.0,204.4272,205.0378,204.2459,204.6371,83697.0
2021-05-20 15:00:00,214.44,214.74,214.19,214.49,57108.0,204.5894,204.8756,204.3509,204.6371,57108.0
2021-05-20 15:30:00,214.52,214.77,213.56,214.36,175422.0,204.6657,204.9042,203.7498,204.5131,175422.0
2021-05-21 09:30:00,215.95,217.76,215.51,216.35,110244.0,206.03,207.7569,205.6102,206.4116,110244.0
2021-05-21 10:00:00,216.27,217.18,216.17,216.49,23315.0,206.3353,207.2035,206.2399,206.5452,23315.0
2021-05-21 10:30:00,216.22,216.77,215.83,216.35,33661.0,206.2876,206.8123,205.9155,206.4116,33661.0
2021-05-21 11:00:00,216.38,216.48,215.81,216.12,21345.0,206.4403,206.5357,205.8964,206.1922,21345.0
2021-05-21 11:30:00,215.95,216.01,215.31,215.53,16108.0,206.03,206.0873,205.4194,205.6293,16108.0
2021-05-21 12:00:00,215.53,215.73,214.81,215.18,26559.0,205.6293,205.8201,204.9424,205.2954,26559.0
2021-05-21 12:30:00,215.13,215.27,214.21,214.39,22538.0,205.2477,205.3813,204.3699,204.5417,22538.0
2021-05-21 13:00:00,214.48,215.22,214.48,215.18,20062.0,204.6275,205.3335,204.6275,205.2954,20062.0
2021-05-21 13:30:00,215.18,215.48,215.18,215.31,15200.0,205.2954,205.5816,205.2954,205.4194,15200.0
2021-05-21 14:00:00,215.31,215.38,215.07,215.15,24853.0,205.4194,205.4862,205.1904,205.2668,24853.0
2021-05-21 14:30:00,215.19,215.32,214.91,215.11,20050.0,205.3049,205.429,205.0378,205.2286,20050.0
2021-05-21 15:00:00,215.07,215.17,214.9,215.01,22446.0,205.1904,205.2858,205.0282,205.1332,22446.0
2021-05-21 15:30:00,215.03,215.04,214.11,214.22,102046.0,205.1523,205.1618,204.2745,204.3795,102046.0
2021-05-24 09:30:00,215.04,215.7,213.06,213.33,42140.0,205.1618,205.7915,203.2728,203.5304,42140.0
2021-05-24 10:00:00,213.45,214.68,213.39,214.19,38324.0,203.6449,204.8184,203.5876,204.3509,38324.0
2021-05-24 10:30:00,214.01,214.58,213.91,213.93,24305.0,204.1791,204.7229,204.0837,204.1028,24305.0
2021-05-24 11:00:00,213.93,214.87,213.77,214.82,24417.0,204.1028,204.9996,203.9502,204.9519,24417.0
2021-05-24 11:30:00,214.74,214.79,213.86,214.43,35515.0,204.8756,204.9233,204.036,204.5798,35515.0
2021-05-24 12:00:00,214.35,214.43,213.99,214.08,27957.0,204.5035,204.5798,204.1601,204.2459,27957.0
2021-05-24 12:30:00,214.09,214.76,214.05,214.69,31163.0,204.2555,204.8947,204.2173,204.8279,31163.0
2021-05-24 13:00:00,214.79,214.79,214.42,214.7,18579.0,204.9233,204.9233,204.5703,204.8374,18579.0
2021-05-24 13:30:00,214.71,214.78,214.33,214.45,19070.0,204.847,204.9138,204.4844,204.5989,19070.0
2021-05-24 14:00:00,214.51,214.89,214.44,214.87,29730.0,204.6562,205.0187,204.5894,204.9996,29730.0
2021-05-24 14:30:00,214.94,215.13,214.82,215.12,29928.0,205.0664,205.2477,204.9519,205.2381,29928.0
2021-05-24 15:00:00,215.18,215.84,215.17,215.73,33243.0,205.2954,205.9251,205.2858,205.8201,33243.0
2021-05-24 15:30:00,215.71,215.72,215.22,215.3,106254.0,205.801,205.8106,205.3335,205.4099,106254.0
2021-05-25 09:30:00,216.06,216.17,214.62,215.16,50165.0,206.135,206.2399,204.7611,205.2763,50165.0
2021-05-25 10:00:00,215.03,215.39,214.29,214.63,29100.0,205.1523,205.4957,204.4463,204.7707,29100.0
2021-05-25 10:30:00,214.78,215.97,214.52,215.92,40324.0,204.9138,206.0491,204.6657,206.0014,40324.0
2021-05-25 11:00:00,215.89,216.26,215.75,216.26,29274.0,205.9728,206.3258,205.8392,206.3258,29274.0
2021-05-25 11:30:00,216.34,216.49,215.81,216.41,30832.0,206.4021,206.5452,205.8964,206.4689,30832.0
2021-05-25 12:00:00,216.43,216.85,216.25,216.25,22726.0,206.488,206.8887,206.3162,206.3162,22726.0
2021-05-25 12:30:00,216.34,216.51,216.22,216.4,17661.0,206.4021,206.5643,206.2876,206.4593,17661.0
2021-05-25 13:00:00,216.34,216.34,215.66,215.75,19495.0,206.4021,206.4021,205.7533,205.8392,19495.0
2021-05-25 13:30:00,215.73,215.96,215.34,215.58,18931.0,205.8201,206.0396,205.448,205.677,18931.0
2021-05-25 14:00:00,215.59,215.85,215.45,215.47,23656.0,205.6866,205.9346,205.553,205.5721,23656.0
2021-05-25 14:30:00,215.44,215.75,215.35,215.66,24692.0,205.5434,205.8392,205.4576,205.7533,24692.0
2021-05-25 15:00:00,215.62,215.62,215.13,215.25,29003.0,205.7152,205.7152,205.2477,205.3622,29003.0
2021-05-25 15:30:00,215.28,215.3,214.73,215.03,96586.0,205.3908,205.4099,204.8661,205.1523,96586.0
2021-05-26 09:30:00,214.44,215.62,213.91,214.44,52788.0,204.5894,205.7152,204.0837,204.5894,52788.0
2021-05-26 10:00:00,214.5,215.24,214.39,214.56,27601.0,204.6466,205.3526,204.5417,204.7039,27601.0
2021-05-26 10:30:00,214.4,214.57,214.14,214.15,24426.0,204.5512,204.7134,204.3032,204.3127,24426.0
2021-05-26 11:00:00,214.2,214.37,213.69,213.83,23820.0,204.3604,204.5226,203.8738,204.0074,23820.0
2021-05-26 11:30:00,213.85,214.21,213.73,214.07,28506.0,204.0265,204.3699,203.912,204.2364,28506.0
2021-05-26 12:00:00,214.09,214.45,214.02,214.34,17816.0,204.2555,204.5989,204.1887,204.494,17816.0
2021-05-26 12:30:00,214.4,214.77,214.36,214.67,22331.0,204.5512,204.9042,204.5131,204.8088,22331.0
2021-05-26 13:00:00,214.67,214.88,214.29,214.45,22962.0,204.8088,205.0092,204.4463,204.5989,22962.0
2021-05-26 13:30:00,214.39,214.46,213.96,214.23,24544.0,204.5417,204.6085,204.1314,204.389,24544.0
2021-05-26 14:00:00,214.22,214.91,214.08,214.59,19140.0,204.3795,205.0378,204.2459,204.7325,19140.0
2021-05-26 14:30:00,214.57,214.74,214.4,214.4,21753.0,204.7134,204.8756,204.5512,204.5512,21753.0
2021-05-26 15:00:00,214.4,214.94,214.39,214.85,26922.0,204.5512,205.0664,204.5417,204.9805,26922.0
2021-05-26 15:30:00,214.87,215.13,214.74,215.05,100264.0,204.9996,205.2477,204.8756,205.1714,100264.0
2021-05-27 09:30:00,216.73,217.3,215.36,216.04,58958.0,206.7742,207.318,205.4671,206.1159,58958.0
2021-05-27 10:00:00,216.04,216.25,215.04,215.26,35049.0,206.1159,206.3162,205.1618,205.3717,35049.0
2021-05-27 10:30:00,215.29,216.16,215.29,216.0,39136.0,205.4003,206.2304,205.4003,206.0777,39136.0
2021-05-27 11:00:00,216.05,216.13,215.55,215.55,29711.0,206.1254,206.2017,205.6484,205.6484,29711.0
2021-05-27 11:30:00,215.5,216.57,215.5,216.41,28430.0,205.6007,206.6215,205.6007,206.4689,28430.0
2021-05-27 12:00:00,216.42,216.46,215.76,215.93,26435.0,206.4784,206.5166,205.8487,206.0109,26435.0
2021-05-27 12:30:00,215.96,216.34,215.86,215.86,26313.0,206.0396,206.4021,205.9441,205.9441,26313.0
2021-05-27 13:00:00,215.82,215.9,215.56,215.76,31631.0,205.906,205.9823,205.6579,205.8487,31631.0
2021-05-27 13:30:00,215.82,216.22,215.59,216.03,32559.0,205.906,206.2876,205.6866,206.1063,32559.0
2021-05-27 14:00:00,216.01,216.14,215.61,216.09,36417.0,206.0873,206.2113,205.7056,206.1636,36417.0
2021-05-27 14:30:00,216.1,216.1,215.53,215.89,32510.0,206.1731,206.1731,205.6293,205.9728,32510.0
2021-05-27 15:00:00,215.84,216.05,215.56,215.76,41142.0,205.9251,206.1254,205.6579,205.8487,41142.0
2021-05-27 15:30:00,215.71,216.74,215.41,216.09,241267.0,205.801,206.7837,205.5148,206.1636,241267.0
2021-05-28 09:30:00,217.76,218.0,216.3,216.88,105394.0,207.7569,207.9858,206.3639,206.9173,105394.0
2021-05-28 10:00:00,217.1,217.1,215.88,215.96,62419.0,207.1272,207.1272,205.9632,206.0396,62419.0
2021-05-28 10:30:00,216.0,216.05,215.43,215.6,32396.0,206.0777,206.1254,205.5339,205.6961,32396.0
2021-05-28 11:00:00,215.49,215.94,215.18,215.85,24927.0,205.5911,206.0205,205.2954,205.9346,24927.0
2021-05-28 11:30:00,215.89,216.24,215.57,216.2,44176.0,205.9728,206.3067,205.6675,206.2685,44176.0
2021-05-28 12:00:00,216.25,216.45,216.09,216.33,15809.0,206.3162,206.507,206.1636,206.3926,15809.0
2021-05-28 12:30:00,216.32,216.4,215.91,216.06,57480.0,206.383,206.4593,205.9919,206.135,57480.0
2021-05-28 13:00:00,216.09,216.25,215.91,216.17,18973.0,206.1636,206.3162,205.9919,206.2399,18973.0
2021-05-28 13:30:00,216.13,216.22,215.92,216.19,25150.0,206.2017,206.2876,206.0014,206.259,25150.0
2021-05-28 14:00:00,216.15,216.2,215.86,216.02,30951.0,206.2208,206.2685,205.9441,206.0968,30951.0
2021-05-28 14:30:00,215.97,216.2,215.86,215.87,23796.0,206.0491,206.2685,205.9441,205.9537,23796.0
2021-05-28 15:00:00,215.86,216.16,215.73,215.75,41226.0,205.9441,206.2304,205.8201,205.8392,41226.0
2021-05-28 15:30:00,215.74,215.85,215.03,215.08,125778.0,205.8297,205.9346,205.1523,205.2,125778.0
2021-06-01 09:30:00,217.0,217.47,215.67,215.77,89618.0,207.0318,207.4802,205.7629,205.8583,89618.0
2021-06-01 10:00:00,215.91,216.36,215.69,215.97,54335.0,205.9919,206.4212,205.782,206.0491,54335.0
2021-06-01 10:30:00,215.92,216.16,215.51,215.98,54016.0,206.0014,206.2304,205.6102,206.0586,54016.0
2021-06-01 11:00:00,215.94,216.33,215.43,216.24,19105.0,206.0205,206.3926,205.5339,206.3067,19105.0
2021-06-01 11:30:00,216.21,216.33,215.8,215.87,53634.0,206.2781,206.3926,205.8869,205.9537,53634.0
2021-06-01 12:00:00,215.89,216.14,215.5,216.01,17086.0,205.9728,206.2113,205.6007,206.0873,17086.0
2021-06-01 12:30:00,216.08,216.13,215.56,215.75,16178.0,206.154,206.2017,205.6579,205.8392,16178.0
2021-06-01 13:00:00,215.75,215.8,215.29,215.31,17571.0,205.8392,205.8869,205.4003,205.4194,17571.0
2021-06-01 13:30:00,215.35,215.53,215.14,215.29,20839.0,205.4576,205.6293,205.2572,205.4003,20839.0
2021-06-01 14:00:00,215.3,215.95,215.26,215.55,21677.0,205.4099,206.03,205.3717,205.6484,21677.0
2021-06-01 14:30:00,215.55,215.82,215.32,215.44,24469.0,205.6484,205.906,205.429,205.5434,24469.0
2021-06-01 15:00:00,215.5,215.5,214.84,215.0,30858.0,205.6007,205.6007,204.971,205.1237,30858.0
2021-06-01 15:30:00,214.93,215.21,214.63,215.09,115103.0,205.0569,205.324,204.7707,205.2095,115103.0
2021-06-02 09:30:00,215.76,216.23,214.17,215.65,115342.0,205.8487,206.2972,204.3318,205.7438,115342.0
2021-06-02 10:00:00,215.68,216.06,215.63,215.8,47562.0,205.7724,206.135,205.7247,205.8869,47562.0
2021-06-02 10:30:00,215.84,216.05,215.74,215.94,42409.0,205.9251,206.1254,205.8297,206.0205,42409.0
2021-06-02 11:00:00,215.89,216.02,215.63,215.94,64960.0,205.9728,206.0968,205.7247,206.0205,64960.0
2021-06-02 11:30:00,215.95,216.02,215.83,215.9,20711.0,206.03,206.0968,205.9155,205.9823,20711.0
2021-06-02 12:00:00,215.89,215.97,215.47,215.68,23288.0,205.9728,206.0491,205.5721,205.7724,23288.0
2021-06-02 12:30:00,215.63,215.91,215.36,215.84,24467.0,205.7247,205.9919,205.4671,205.9251,24467.0
2021-06-02 13:00:00,215.87,215.9,214.96,215.38,50957.0,205.9537,205.9823,205.0855,205.4862,50957.0
2021-06-02 13:30:00,215.42,215.91,215.36,215.6,26034.0,205.5244,205.9919,205.4671,205.6961,26034.0
2021-06-02 14:00:00,215.65,215.83,215.46,215.73,18439.0,205.7438,205.9155,205.5625,205.8201,18439.0
2021-06-02 14:30:00,215.78,215.81,215.42,215.62,21438.0,205.8678,205.8964,205.5244,205.7152,21438.0
2021-06-02 15:00:00,215.65,215.65,215.3,215.39,23819.0,205.7438,205.7438,205.4099,205.4957,23819.0
2021-06-02 15:30:00,215.33,215.38,214.89,214.97,158331.0,205.4385,205.4862,205.0187,205.095,158331.0
2021-06-03 09:30:00,214.15,214.92,213.07,213.59,30729.0,204.3127,205.0473,203.2823,203.7784,30729.0
2021-06-03 10:00:00,213.56,214.01,213.25,213.64,32401.0,203.7498,204.1791,203.454,203.8261,32401.0
2021-06-03 10:30:00,213.61,213.77,212.75,213.45,23952.0,203.7975,203.9502,202.977,203.6449,23952.0
2021-06-03 11:00:00,213.38,213.95,213.29,213.81,41423.0,203.5781,204.1219,203.4922,203.9883,41423.0
2021-06-03 11:30:00,213.78,213.93,213.18,213.85,55222.0,203.9597,204.1028,203.3873,204.0265,55222.0
2021-06-03 12:00:00,213.86,213.86,213.42,213.49,23039.0,204.036,204.036,203.6162,203.683,23039.0
2021-06-03 12:30:00,213.51,213.88,213.51,213.69,49620.0,203.7021,204.0551,203.7021,203.8738,49620.0
2021-06-03 13:00:00,213.71,213.93,213.6,213.75,41229.0,203.8929,204.1028,203.788,203.9311,41229.0
2021-06-03 13:30:00,213.7,214.15,213.63,213.92,126117.0,203.8834,204.3127,203.8166,204.0933,126117.0
2021-06-03 14:00:00,213.92,213.92,213.56,213.7,73547.0,204.0933,204.0933,203.7498,203.8834,73547.0
2021-06-03 14:30:00,213.75,213.86,213.61,213.66,69308.0,203.9311,204.036,203.7975,203.8452,69308.0
2021-06-03 15:00:00,213.67,213.74,213.24,213.36,48054.0,203.8548,203.9215,203.4445,203.559,48054.0
2021-06-03 15:30:00,213.36,214.46,213.19,213.81,385171.0,203.559,204.6085,203.3968,203.9883,385171.0
2021-06-04 09:30:00,214.65,215.8,213.89,215.8,57920.0,204.7897,205.8869,204.0646,205.8869,57920.0
2021-06-04 10:00:00,215.64,215.72,214.16,214.7,25873.0,205.7343,205.8106,204.3222,204.8374,25873.0
2021-06-04 10:30:00,214.75,215.05,214.65,215.0,29765.0,204.8851,205.1714,204.7897,205.1237,29765.0
2021-06-04 11:00:00,214.92,215.19,214.73,214.86,29836.0,205.0473,205.3049,204.8661,204.9901,29836.0
2021-06-04 11:30:00,214.89,215.03,214.62,214.79,17123.0,205.0187,205.1523,204.7611,204.9233,17123.0
2021-06-04 12:00:00,214.85,215.06,214.68,214.94,20431.0,204.9805,205.1809,204.8184,205.0664,20431.0
2021-06-04 12:30:00,214.95,215.04,214.84,214.97,21786.0,205.076,205.1618,204.971,205.095,21786.0
2021-06-04 13:00:00,214.97,215.22,214.91,215.0,19258.0,205.095,205.3335,205.0378,205.1237,19258.0
2021-06-04 13:30:00,214.9,215.32,214.81,215.22,22003.0,205.0282,205.429,204.9424,205.3335,22003.0
2021-06-04 14:00:00,215.29,215.39,215.09,215.33,51439.0,205.4003,205.4957,205.2095,205.4385,51439.0
2021-06-04 14:30:00,215.35,215.46,215.2,215.28,60835.0,205.4576,205.5625,205.3145,205.3908,60835.0
2021-06-04 15:00:00,215.3,215.42,215.12,215.27,62482.0,205.4099,205.5244,205.2381,205.3813,62482.0
2021-06-04 15:30:00,215.3,215.48,215.11,215.45,154103.0,205.4099,205.5816,205.2286,205.553,154103.0
2021-06-07 09:30:00,215.5,215.87,213.79,213.79,65630.0,205.6007,205.9537,203.9692,203.9692,65630.0
2021-06-07 10:00:00,213.7,213.95,212.78,212.8,40428.0,203.8834,204.1219,203.0056,203.0247,40428.0
2021-06-07 10:30:00,212.79,213.0,212.31,212.41,30581.0,203.0152,203.2155,202.5572,202.6526,30581.0
2021-06-07 11:00:00,212.47,212.78,211.92,211.95,21443.0,202.7099,203.0056,202.1851,202.2138,21443.0
2021-06-07 11:30:00,211.93,212.06,211.21,211.61,18011.0,202.1947,202.3187,201.5078,201.8894,18011.0
2021-06-07 12:00:00,211.62,211.63,210.94,211.03,36155.0,201.8989,201.9085,201.2502,201.336,36155.0
2021-06-07 12:30:00,211.06,211.72,211.02,211.51,28926.0,201.3646,201.9943,201.3265,201.794,28926.0
2021-06-07 13:00:00,211.48,211.92,211.35,211.76,32610.0,201.7654,202.1851,201.6413,202.0325,32610.0
2021-06-07 13:30:00,211.79,212.37,211.79,212.34,26022.0,202.0611,202.6145,202.0611,202.5858,26022.0
2021-06-07 14:00:00,212.32,212.58,212.07,212.44,26469.0,202.5668,202.8148,202.3282,202.6813,26469.0
2021-06-07 14:30:00,212.47,212.75,212.35,212.61,27800.0,202.7099,202.977,202.5954,202.8434,27800.0
2021-06-07 15:00:00,212.64,212.96,212.49,212.96,17530.0,202.8721,203.1774,202.729,203.1774,17530.0
2021-06-07 15:30:00,212.92,213.09,212.35,212.92,94522.0,203.1392,203.3014,202.5954,203.1392,94522.0
2021-06-08 09:30:00,213.79,213.82,211.48,212.14,59750.0,203.9692,203.9979,201.7654,202.395,59750.0
2021-06-08 10:00:00,212.05,212.49,211.79,212.2,34059.0,202.3092,202.729,202.0611,202.4523,34059.0
2021-06-08 10:30:00,212.12,212.52,211.84,212.4,30877.0,202.376,202.7576,202.1088,202.6431,30877.0
2021-06-08 11:00:00,212.43,212.57,212.03,212.24,22029.0,202.6717,202.8053,202.2901,202.4904,22029.0
2021-06-08 11:30:00,212.21,213.14,212.21,213.05,16601.0,202.4618,203.3491,202.4618,203.2632,16601.0
2021-06-08 12:00:00,213.06,213.1,212.79,212.89,17056.0,203.2728,203.3109,203.0152,203.1106,17056.0
2021-06-08 12:30:00,212.87,213.02,212.6,212.66,15264.0,203.0915,203.2346,202.8339,202.8911,15264.0
2021-06-08 13:00:00,212.67,213.0,212.27,212.27,20726.0,202.9007,203.2155,202.5191,202.5191,20726.0
2021-06-08 13:30:00,212.34,212.63,212.3,212.32,14081.0,202.5858,202.8625,202.5477,202.5668,14081.0
2021-06-08 14:00:00,212.31,212.82,212.29,212.63,14365.0,202.5572,203.0438,202.5381,202.8625,14365.0
2021-06-08 14:30:00,212.62,212.73,212.45,212.55,15271.0,202.853,202.9579,202.6908,202.7862,15271.0
2021-06-08 15:00:00,212.51,212.83,212.49,212.78,21230.0,202.748,203.0533,202.729,203.0056,21230.0
2021-06-08 15:30:00,212.79,212.81,212.35,212.38,85226.0,203.0152,203.0343,202.5954,202.624,85226.0
2021-06-09 09:30:00,211.18,213.22,210.97,213.15,74016.0,201.4791,203.4254,201.2788,203.3586,74016.0
2021-06-09 10:00:00,213.17,213.34,212.62,212.86,45134.0,203.3777,203.5399,202.853,203.082,45134.0
2021-06-09 10:30:00,212.88,213.34,212.87,213.21,63175.0,203.101,203.5399,203.0915,203.4159,63175.0
2021-06-09 11:00:00,213.25,213.27,212.82,212.95,23126.0,203.454,203.4731,203.0438,203.1678,23126.0
2021-06-09 11:30:00,212.97,213.23,212.68,212.81,19818.0,203.1869,203.435,202.9102,203.0343,19818.0
2021-06-09 12:00:00,212.8,212.83,212.41,212.81,16557.0,203.0247,203.0533,202.6526,203.0343,16557.0
2021-06-09 12:30:00,212.8,212.88,212.54,212.54,37784.0,203.0247,203.101,202.7767,202.7767,37784.0
2021-06-09 13:00:00,212.55,213.08,212.55,212.86,32395.0,202.7862,203.2919,202.7862,203.082,32395.0
2021-06-09 13:30:00,212.91,213.16,212.8,213.02,35287.0,203.1297,203.3682,203.0247,203.2346,35287.0
2021-06-09 14:00:00,213.02,213.23,212.8,213.0,65591.0,203.2346,203.435,203.0247,203.2155,65591.0
2021-06-09 14:30:00,213.0,213.1,212.79,212.94,78852.0,203.2155,203.3109,203.0152,203.1583,78852.0
2021-06-09 15:00:00,212.94,213.43,212.87,213.14,88790.0,203.1583,203.6258,203.0915,203.3491,88790.0
2021-06-09 15:30:00,213.06,213.49,212.76,212.77,193737.0,203.2728,203.683,202.9866,202.9961,193737.0
2021-06-10 09:30:00,215.0,215.0,213.69,213.98,66629.0,205.1237,205.1237,203.8738,204.1505,66629.0
2021-06-10 10:00:00,213.96,213.96,213.0,213.5,15912.0,204.1314,204.1314,203.2155,203.6926,15912.0
2021-06-10 10:30:00,213.18,213.45,212.98,213.36,24807.0,203.3873,203.6449,203.1964,203.559,24807.0
2021-06-10 11:00:00,213.37,214.1,213.34,213.82,31735.0,203.5685,204.265,203.5399,203.9979,31735.0
2021-06-10 11:30:00,213.77,214.06,213.36,213.56,33204.0,203.9502,204.2268,203.559,203.7498,33204.0
2021-06-10 12:00:00,213.53,213.57,213.06,213.17,18389.0,203.7212,203.7593,203.2728,203.3777,18389.0
2021-06-10 12:30:00,213.23,214.11,213.2,214.01,39004.0,203.435,204.2745,203.4063,204.1791,39004.0
2021-06-10 13:00:00,213.99,214.04,213.77,213.8,31668.0,204.1601,204.2078,203.9502,203.9788,31668.0
2021-06-10 13:30:00,213.8,214.03,213.77,213.9,30007.0,203.9788,204.1982,203.9502,204.0742,30007.0
2021-06-10 14:00:00,213.9,214.0,213.7,213.96,38645.0,204.0742,204.1696,203.8834,204.1314,38645.0
2021-06-10 14:30:00,213.96,213.99,213.74,213.84,20850.0,204.1314,204.1601,203.9215,204.0169,20850.0
2021-06-10 15:00:00,213.82,213.94,213.56,213.89,28504.0,203.9979,204.1123,203.7498,204.0646,28504.0
2021-06-10 15:30:00,213.93,213.98,213.56,213.56,128027.0,204.1028,204.1505,203.7498,203.7498,128027.0
2021-06-11 09:30:00,214.77,215.06,213.76,213.76,55395.0,204.9042,205.1809,203.9406,203.9406,55395.0
2021-06-11 10:00:00,213.99,214.33,213.46,213.73,18023.0,204.1601,204.4844,203.6544,203.912,18023.0
2021-06-11 10:30:00,213.6,213.61,213.25,213.34,11108.0,203.788,203.7975,203.454,203.5399,11108.0
2021-06-11 11:00:00,213.29,213.43,213.01,213.12,17860.0,203.4922,203.6258,203.2251,203.33,17860.0
2021-06-11 11:30:00,213.06,213.29,212.9,213.06,18798.0,203.2728,203.4922,203.1201,203.2728,18798.0
2021-06-11 12:00:00,212.99,213.06,212.56,212.69,12562.0,203.206,203.2728,202.7957,202.9198,12562.0
2021-06-11 12:30:00,212.63,213.02,212.63,212.99,12103.0,202.8625,203.2346,202.8625,203.206,12103.0
2021-06-11 13:00:00,212.95,213.38,212.85,213.36,45253.0,203.1678,203.5781,203.0724,203.559,45253.0
2021-06-11 13:30:00,213.38,213.65,213.26,213.6,16968.0,203.5781,203.8357,203.4636,203.788,16968.0
2021-06-11 14:00:00,213.63,213.7,213.26,213.45,28354.0,203.8166,203.8834,203.4636,203.6449,28354.0
2021-06-11 14:30:00,213.45,213.99,213.45,213.92,14988.0,203.6449,204.1601,203.6449,204.0933,14988.0
2021-06-11 15:00:00,213.92,214.05,213.84,213.97,17992.0,204.0933,204.2173,204.0169,204.141,17992.0
2021-06-11 15:30:00,213.94,214.58,213.78,214.53,92874.0,204.1123,204.7229,203.9597,204.6752,92874.0
2021-06-14 09:30:00,213.02,213.92,211.5,211.57,56369.0,203.6921,204.5527,202.2386,202.3056,56369.0
2021-06-14 10:00:00,211.44,212.11,211.44,211.53,15411.0,202.1813,202.8219,202.1813,202.2673,15411.0
2021-06-14 10:30:00,211.46,212.06,211.41,211.82,14803.0,202.2004,202.7741,202.1526,202.5446,14803.0
2021-06-14 11:00:00,211.83,212.09,211.08,211.19,23212.0,202.5542,202.8028,201.837,201.9422,23212.0
2021-06-14 11:30:00,211.22,211.58,210.97,211.5,17870.0,201.9709,202.3151,201.7319,202.2386,17870.0
2021-06-14 12:00:00,211.57,211.93,211.33,211.88,19660.0,202.3056,202.6498,202.0761,202.602,19660.0
2021-06-14 12:30:00,211.85,212.04,211.76,211.86,25921.0,202.5733,202.755,202.4873,202.5829,25921.0
2021-06-14 13:00:00,211.87,212.02,211.8,211.9,23740.0,202.5924,202.7359,202.5255,202.6211,23740.0
2021-06-14 13:30:00,211.89,211.94,211.84,211.9,18243.0,202.6116,202.6594,202.5638,202.6211,18243.0
2021-06-14 14:00:00,211.9,212.12,211.86,212.02,24021.0,202.6211,202.8315,202.5829,202.7359,24021.0
2021-06-14 14:30:00,211.99,212.32,211.99,212.32,30890.0,202.7072,203.0227,202.7072,203.0227,30890.0
2021-06-14 15:00:00,212.3,213.15,212.29,213.13,38478.0,203.0036,203.8164,202.9941,203.7973,38478.0
2021-06-14 15:30:00,213.13,213.72,212.92,213.18,203470.0,203.7973,204.3614,203.5965,203.8451,203470.0
2021-06-15 09:30:00,214.39,214.5,213.14,213.47,88161.0,205.0021,205.1073,203.8068,204.1224,88161.0
2021-06-15 10:00:00,213.4,213.4,212.16,213.21,43654.0,204.0554,204.0554,202.8697,203.8738,43654.0
2021-06-15 10:30:00,213.2,214.76,213.12,214.16,78946.0,203.8642,205.3559,203.7877,204.7822,78946.0
2021-06-15 11:00:00,214.14,215.33,213.97,215.26,37598.0,204.763,205.9009,204.6005,205.834,37598.0
2021-06-15 11:30:00,215.25,215.34,214.66,214.99,52326.0,205.8244,205.9105,205.2603,205.5758,52326.0
2021-06-15 12:00:00,214.98,215.25,214.91,215.15,17834.0,205.5663,205.8244,205.4993,205.7288,17834.0
2021-06-15 12:30:00,215.13,215.21,214.81,215.0,29789.0,205.7097,205.7862,205.4037,205.5854,29789.0
2021-06-15 13:00:00,215.07,215.1,214.73,214.9,30276.0,205.6523,205.681,205.3272,205.4898,30276.0
2021-06-15 13:30:00,214.9,216.2,214.88,216.13,44309.0,205.4898,206.7328,205.4706,206.6659,44309.0
2021-06-15 14:00:00,216.12,216.24,215.68,215.83,18606.0,206.6563,206.7711,206.2356,206.379,18606.0
2021-06-15 14:30:00,215.8,215.91,215.52,215.52,31768.0,206.3504,206.4555,206.0826,206.0826,31768.0
2021-06-15 15:00:00,215.62,215.62,214.78,214.98,64536.0,206.1782,206.1782,205.375,205.5663,64536.0
2021-06-15 15:30:00,215.04,215.45,214.68,215.07,146362.0,205.6236,206.0157,205.2794,205.6523,146362.0
2021-06-16 09:30:00,215.22,215.77,214.15,214.58,57501.0,205.7958,206.3217,204.7726,205.1838,57501.0
2021-06-16 10:00:00,214.58,215.07,214.3,214.93,20841.0,205.1838,205.6523,204.916,205.5185,20841.0
2021-06-16 10:30:00,214.92,215.85,214.91,215.19,39897.0,205.5089,206.3982,205.4993,205.7671,39897.0
2021-06-16 11:00:00,215.2,215.2,214.46,214.54,45544.0,205.7766,205.7766,205.069,205.1455,45544.0
2021-06-16 11:30:00,214.56,214.62,214.07,214.3,12580.0,205.1647,205.222,204.6961,204.916,12580.0
2021-06-16 12:00:00,214.34,214.34,214.0,214.02,22274.0,204.9543,204.9543,204.6292,204.6483,22274.0
2021-06-16 12:30:00,214.02,214.58,214.0,214.58,13748.0,204.6483,205.1838,204.6292,205.1838,13748.0
2021-06-16 13:00:00,214.46,214.63,214.08,214.14,13498.0,205.069,205.2316,204.7057,204.763,13498.0
2021-06-16 13:30:00,214.18,214.24,213.59,213.95,33802.0,204.8013,204.8587,204.2371,204.5814,33802.0
2021-06-16 14:00:00,213.71,213.81,211.32,211.38,89098.0,204.3519,204.4475,202.0665,202.1239,89098.0
2021-06-16 14:30:00,211.37,211.68,210.64,211.62,52223.0,202.1143,202.4108,201.4163,202.3534,52223.0
2021-06-16 15:00:00,211.55,211.57,210.99,210.99,44580.0,202.2865,202.3056,201.751,201.751,44580.0
2021-06-16 15:30:00,210.9,211.32,210.29,210.43,164889.0,201.6649,202.0665,201.0816,201.2155,164889.0
2021-06-17 09:30:00,209.97,210.27,208.38,208.38,67037.0,200.7756,201.0625,199.2553,199.2553,67037.0
2021-06-17 10:00:00,208.29,208.66,207.31,207.63,80537.0,199.1692,199.523,198.2321,198.5381,80537.0
2021-06-17 10:30:00,207.75,208.65,207.74,208.35,24800.0,198.6529,199.5134,198.6433,199.2266,24800.0
2021-06-17 11:00:00,208.24,209.09,207.82,209.09,26733.0,199.1214,199.9342,198.7198,199.9342,26733.0
2021-06-17 11:30:00,209.0,209.57,208.73,208.87,23133.0,199.8481,200.3932,199.5899,199.7238,23133.0
2021-06-17 12:00:00,208.82,208.87,207.94,208.0,24383.0,199.676,199.7238,198.8345,198.8919,24383.0
2021-06-17 12:30:00,207.97,209.21,207.86,209.2,34041.0,198.8632,200.0489,198.758,200.0394,34041.0
2021-06-17 13:00:00,209.24,209.55,209.15,209.43,30951.0,200.0776,200.374,199.9916,200.2593,30951.0
2021-06-17 13:30:00,209.33,209.58,209.0,209.2,23433.0,200.1637,200.4027,199.8481,200.0394,23433.0
2021-06-17 14:00:00,209.2,209.55,208.92,209.49,21034.0,200.0394,200.374,199.7716,200.3167,21034.0
2021-06-17 14:30:00,209.55,209.91,209.45,209.78,30813.0,200.374,200.7183,200.2784,200.594,30813.0
2021-06-17 15:00:00,209.79,210.23,209.64,210.19,33576.0,200.6035,201.0243,200.4601,200.986,33576.0
2021-06-17 15:30:00,210.22,210.48,209.62,209.64,130094.0,201.0147,201.2633,200.441,200.4601,130094.0
2021-06-18 09:30:00,207.24,209.01,206.83,207.62,285215.0,198.1652,199.8577,197.7731,198.5285,285215.0
2021-06-18 10:00:00,207.62,207.62,206.66,207.03,25114.0,198.5285,198.5285,197.6106,197.9644,25114.0
2021-06-18 10:30:00,207.22,207.65,206.98,207.09,18456.0,198.1461,198.5572,197.9166,198.0218,18456.0
2021-06-18 11:00:00,207.09,207.11,206.4,206.51,17939.0,198.0218,198.0409,197.362,197.4672,17939.0
2021-06-18 11:30:00,206.5,207.74,206.49,207.32,21249.0,197.4576,198.6433,197.448,198.2417,21249.0
2021-06-18 12:00:00,207.25,207.64,207.11,207.33,9681.0,198.1747,198.5477,198.0409,198.2512,9681.0
2021-06-18 12:30:00,207.28,207.5,206.6,206.94,32034.0,198.2034,198.4138,197.5532,197.8783,32034.0
2021-06-18 13:00:00,207.04,207.48,206.65,207.18,13670.0,197.9739,198.3947,197.601,198.1078,13670.0
2021-06-18 13:30:00,207.25,207.36,206.65,206.98,13313.0,198.1747,198.2799,197.601,197.9166,13313.0
2021-06-18 14:00:00,206.87,207.08,206.74,206.83,15654.0,197.8114,198.0122,197.6871,197.7731,15654.0
2021-06-18 14:30:00,206.83,207.01,206.52,206.68,22682.0,197.7731,197.9453,197.4767,197.6297,22682.0
2021-06-18 15:00:00,206.67,207.07,206.66,206.85,19519.0,197.6201,198.0026,197.6106,197.7923,19519.0
2021-06-18 15:30:00,206.88,206.89,204.8,205.0,255585.0,197.821,197.8305,195.832,196.0233,255585.0
2021-06-21 09:30:00,206.43,209.36,206.43,208.51,70759.0,197.3907,200.1924,197.3907,199.3796,70759.0
2021-06-21 10:00:00,208.65,209.92,208.34,209.8,31853.0,199.5134,200.7278,199.217,200.6131,31853.0
2021-06-21 10:30:00,209.6,210.03,209.33,209.89,26767.0,200.4218,200.833,200.1637,200.6991,26767.0
2021-06-21 11:00:00,209.98,209.98,209.07,209.62,16399.0,200.7852,200.7852,199.9151,200.441,16399.0
2021-06-21 11:30:00,209.68,209.85,209.13,209.26,19489.0,200.4983,200.6609,199.9724,200.0967,19489.0
2021-06-21 12:00:00,209.25,209.34,208.67,208.8,14136.0,200.0872,200.1732,199.5326,199.6569,14136.0
2021-06-21 12:30:00,208.86,209.09,208.76,208.91,13304.0,199.7142,199.9342,199.6186,199.7621,13304.0
2021-06-21 13:00:00,208.89,209.28,208.72,208.93,29491.0,199.7429,200.1159,199.5804,199.7812,29491.0
2021-06-21 13:30:00,208.93,209.32,208.62,209.32,12955.0,199.7812,200.1541,199.4848,200.1541,12955.0
2021-06-21 14:00:00,209.32,209.39,208.76,208.82,16308.0,200.1541,200.221,199.6186,199.676,16308.0
2021-06-21 14:30:00,208.79,209.29,208.75,209.22,21583.0,199.6473,200.1254,199.6091,200.0585,21583.0
2021-06-21 15:00:00,209.3,209.73,209.21,209.61,28629.0,200.135,200.5462,200.0489,200.4314,28629.0
2021-06-21 15:30:00,209.63,209.85,209.33,209.77,87701.0,200.4505,200.6609,200.1637,200.5844,87701.0
2021-06-22 09:30:00,210.48,211.54,209.75,211.4,57514.0,201.2633,202.2769,200.5653,202.143,57514.0
2021-06-22 10:00:00,211.34,211.68,211.2,211.68,24143.0,202.0857,202.4108,201.9518,202.4108,24143.0
2021-06-22 10:30:00,211.7,212.31,211.58,212.01,23272.0,202.4299,203.0132,202.3151,202.7263,23272.0
2021-06-22 11:00:00,211.93,212.4,211.69,212.3,16595.0,202.6498,203.0992,202.4203,203.0036,16595.0
2021-06-22 11:30:00,212.32,212.32,211.17,211.22,8768.0,203.0227,203.0227,201.9231,201.9709,8768.0
2021-06-22 12:00:00,211.24,211.24,210.79,210.8,9800.0,201.99,201.99,201.5597,201.5693,9800.0
2021-06-22 12:30:00,210.8,210.94,210.64,210.85,10387.0,201.5693,201.7032,201.4163,201.6171,10387.0
2021-06-22 13:00:00,210.86,211.06,210.82,210.98,9439.0,201.6267,201.8179,201.5884,201.7414,9439.0
2021-06-22 13:30:00,210.94,211.05,210.55,210.72,11430.0,201.7032,201.8084,201.3302,201.4928,11430.0
2021-06-22 14:00:00,210.56,210.65,210.37,210.65,10283.0,201.3398,201.4259,201.1581,201.4259,10283.0
2021-06-22 14:30:00,210.65,210.9,210.6,210.71,10212.0,201.4259,201.6649,201.3781,201.4832,10212.0
2021-06-22 15:00:00,210.74,211.33,210.63,211.21,8526.0,201.5119,202.0761,201.4067,201.9613,8526.0
2021-06-22 15:30:00,211.25,211.28,210.11,210.12,56903.0,201.9996,202.0283,200.9095,200.9191,56903.0
2021-06-23 09:30:00,210.12,210.61,209.29,210.11,37546.0,200.9191,201.3876,200.1254,200.9095,37546.0
2021-06-23 10:00:00,210.03,210.41,209.79,209.94,18925.0,200.833,201.1964,200.6035,200.747,18925.0
2021-06-23 10:30:00,209.84,210.47,209.65,210.31,19838.0,200.6513,201.2537,200.4697,201.1008,19838.0
2021-06-23 11:00:00,210.27,210.28,209.38,209.54,10183.0,201.0625,201.0721,200.2115,200.3645,10183.0
2021-06-23 11:30:00,209.63,209.63,208.99,209.17,11158.0,200.4505,200.4505,199.8386,200.0107,11158.0
2021-06-23 12:00:00,209.18,209.49,209.12,209.23,8855.0,200.0202,200.3167,199.9629,200.068,8855.0
2021-06-23 12:30:00,209.21,209.37,208.94,208.94,10714.0,200.0489,200.2019,199.7907,199.7907,10714.0
2021-06-23 13:00:00,208.99,209.47,208.82,209.44,25839.0,199.8386,200.2975,199.676,200.2689,25839.0
2021-06-23 13:30:00,209.41,209.64,209.34,209.41,11373.0,200.2402,200.4601,200.1732,200.2402,11373.0
2021-06-23 14:00:00,209.38,209.41,208.99,209.2,12030.0,200.2115,200.2402,199.8386,200.0394,12030.0
2021-06-23 14:30:00,209.17,209.17,208.81,208.9,6952.0,200.0107,200.0107,199.6664,199.7525,6952.0
2021-06-23 15:00:00,208.9,209.06,208.85,209.06,16006.0,199.7525,199.9055,199.7047,199.9055,16006.0
2021-06-23 15:30:00,209.09,209.09,208.03,208.07,67835.0,199.9342,199.9342,198.9206,198.9588,67835.0
2021-06-24 09:30:00,209.49,210.01,208.14,208.25,34555.0,200.3167,200.8139,199.0258,199.131,34555.0
2021-06-24 10:00:00,208.14,208.57,207.89,208.4,24851.0,199.0258,199.4369,198.7867,199.2744,24851.0
2021-06-24 10:30:00,208.33,208.55,208.14,208.29,14421.0,199.2075,199.4178,199.0258,199.1692,14421.0
2021-06-24 11:00:00,208.29,208.46,207.91,208.28,44049.0,199.1692,199.3318,198.8058,199.1596,44049.0
2021-06-24 11:30:00,208.32,208.67,208.25,208.3,16527.0,199.1979,199.5326,199.131,199.1788,16527.0
2021-06-24 12:00:00,208.29,208.69,208.24,208.47,11457.0,199.1692,199.5517,199.1214,199.3413,11457.0
2021-06-24 12:30:00,208.5,208.74,208.44,208.63,13190.0,199.37,199.5995,199.3126,199.4943,13190.0
2021-06-24 13:00:00,208.59,209.0,208.59,208.64,9549.0,199.4561,199.8481,199.4561,199.5039,9549.0
2021-06-24 13:30:00,208.6,208.96,208.6,208.91,9760.0,199.4656,199.8099,199.4656,199.7621,9760.0
2021-06-24 14:00:00,208.9,208.97,208.49,208.5,13503.0,199.7525,199.8194,199.3605,199.37,13503.0
2021-06-24 14:30:00,208.54,208.72,208.39,208.49,12849.0,199.4083,199.5804,199.2648,199.3605,12849.0
2021-06-24 15:00:00,208.55,208.63,208.44,208.58,15068.0,199.4178,199.4943,199.3126,199.4465,15068.0
2021-06-24 15:30:00,208.57,208.57,208.13,208.24,72543.0,199.4369,199.4369,199.0162,199.1214,72543.0
2021-06-25 09:30:00,208.46,209.91,208.46,208.89,46351.0,199.3318,200.7183,199.3318,199.7429,46351.0
2021-06-25 10:00:00,208.9,209.71,208.85,208.9,36437.0,199.7525,200.527,199.7047,199.7525,36437.0
2021-06-25 10:30:00,208.83,208.92,208.25,208.48,21949.0,199.6856,199.7716,199.131,199.3509,21949.0
2021-06-25 11:00:00,208.48,208.91,208.16,208.35,20879.0,199.3509,199.7621,199.0449,199.2266,20879.0
2021-06-25 11:30:00,208.3,208.48,208.16,208.37,18206.0,199.1788,199.3509,199.0449,199.2457,18206.0
2021-06-25 12:00:00,208.36,208.76,208.34,208.55,16155.0,199.2361,199.6186,199.217,199.4178,16155.0
2021-06-25 12:30:00,208.56,208.69,208.47,208.52,8399.0,199.4274,199.5517,199.3413,199.3891,8399.0
2021-06-25 13:00:00,208.47,208.5,208.18,208.29,19080.0,199.3413,199.37,199.064,199.1692,19080.0
2021-06-25 13:30:00,208.25,208.78,208.21,208.7,13908.0,199.131,199.6378,199.0927,199.5613,13908.0
2021-06-25 14:00:00,208.67,208.67,208.11,208.17,22395.0,199.5326,199.5326,198.9971,199.0545,22395.0
2021-06-25 14:30:00,208.18,208.23,207.95,208.05,30006.0,199.064,199.1118,198.8441,198.9397,30006.0
2021-06-25 15:00:00,208.02,208.33,208.01,208.12,47854.0,198.911,199.2075,198.9015,199.0067,47854.0
2021-06-25 15:30:00,208.12,208.21,206.29,207.48,383610.0,199.0067,199.0927,197.2568,198.3947,383610.0
2021-06-28 09:30:00,207.35,208.4,206.13,206.93,127388.0,198.2704,199.2744,197.1038,197.8688,127388.0
2021-06-28 10:00:00,207.04,207.68,206.86,207.6,62271.0,197.9739,198.5859,197.8018,198.5094,62271.0
2021-06-28 10:30:00,207.6,207.97,207.44,207.7,44515.0,198.5094,198.8632,198.3564,198.605,44515.0
2021-06-28 11:00:00,207.7,208.17,207.56,207.69,46511.0,198.605,199.0545,198.4712,198.5955,46511.0
2021-06-28 11:30:00,207.74,208.99,207.67,208.96,56678.0,198.6433,199.8386,198.5764,199.8099,56678.0
2021-06-28 12:00:00,208.98,209.59,208.95,209.27,52644.0,199.829,200.4123,199.8003,200.1063,52644.0
2021-06-28 12:30:00,209.24,209.26,208.86,208.9,35092.0,200.0776,200.0967,199.7142,199.7525,35092.0
2021-06-28 13:00:00,208.87,209.66,208.82,209.43,35824.0,199.7238,200.4792,199.676,200.2593,35824.0
2021-06-28 13:30:00,209.46,209.81,209.35,209.74,42137.0,200.288,200.6226,200.1828,200.5557,42137.0
2021-06-28 14:00:00,209.74,209.77,208.88,209.05,37946.0,200.5557,200.5844,199.7334,199.8959,37946.0
2021-06-28 14:30:00,208.99,209.07,208.67,208.67,36207.0,199.8386,199.9151,199.5326,199.5326,36207.0
2021-06-28 15:00:00,208.55,208.62,208.11,208.25,43007.0,199.4178,199.4848,198.9971,199.131,43007.0
2021-06-28 15:30:00,208.23,208.64,208.07,208.28,201735.0,199.1118,199.5039,198.9588,199.1596,201735.0
2021-06-29 09:30:00,209.59,210.38,208.59,208.83,55531.0,200.4123,201.1677,199.4561,199.6856,55531.0
2021-06-29 10:00:00,208.92,208.92,207.68,207.81,36388.0,199.7716,199.7716,198.5859,198.7102,36388.0
2021-06-29 10:30:00,207.88,208.18,207.53,207.96,22499.0,198.7772,199.064,198.4425,198.8537,22499.0
2021-06-29 11:00:00,208.02,208.15,207.51,208.03,30044.0,198.911,199.0353,198.4234,198.9206,30044.0
2021-06-29 11:30:00,207.97,208.08,207.4,207.62,21269.0,198.8632,198.9684,198.3182,198.5285,21269.0
2021-06-29 12:00:00,207.53,208.14,207.53,208.1,17295.0,198.4425,199.0258,198.4425,198.9875,17295.0
2021-06-29 12:30:00,208.1,208.29,207.95,208.06,14957.0,198.9875,199.1692,198.8441,198.9493,14957.0
2021-06-29 13:00:00,208.07,208.27,207.67,208.16,41044.0,198.9588,199.1501,198.5764,199.0449,41044.0
2021-06-29 13:30:00,208.16,208.3,207.6,207.75,52505.0,199.0449,199.1788,198.5094,198.6529,52505.0
2021-06-29 14:00:00,207.74,207.96,207.6,207.76,21721.0,198.6433,198.8537,198.5094,198.6624,21721.0
2021-06-29 14:30:00,207.74,207.95,207.44,207.95,27391.0,198.6433,198.8441,198.3564,198.8441,27391.0
2021-06-29 15:00:00,207.98,208.2,207.75,208.07,43643.0,198.8728,199.0831,198.6529,198.9588,43643.0
2021-06-29 15:30:00,208.05,208.11,207.63,208.08,126540.0,198.9397,198.9971,198.5381,198.9684,126540.0
2021-06-30 09:30:00,206.48,207.28,204.99,205.41,94955.0,197.4385,198.2034,196.0137,196.4153,94955.0
2021-06-30 10:00:00,205.5,205.6,204.85,205.09,36673.0,196.5014,196.597,195.8798,196.1093,36673.0
2021-06-30 10:30:00,205.02,205.24,204.28,205.16,47193.0,196.0424,196.2528,195.3348,196.1763,47193.0
2021-06-30 11:00:00,205.25,205.46,204.77,205.4,40363.0,196.2623,196.4631,195.8033,196.4058,40363.0
2021-06-30 11:30:00,205.45,205.52,204.76,204.87,26836.0,196.4536,196.5205,195.7938,195.899,26836.0
2021-06-30 12:00:00,204.84,205.05,204.63,204.84,15713.0,195.8703,196.0711,195.6695,195.8703,15713.0
2021-06-30 12:30:00,204.9,205.17,204.72,204.96,19869.0,195.9277,196.1858,195.7555,195.985,19869.0
2021-06-30 13:00:00,204.92,204.94,204.42,204.55,13847.0,195.9468,195.9659,195.4687,195.593,13847.0
2021-06-30 13:30:00,204.59,204.81,204.41,204.81,19862.0,195.6312,195.8416,195.4591,195.8416,19862.0
2021-06-30 14:00:00,204.81,205.02,204.67,204.91,17165.0,195.8416,196.0424,195.7077,195.9372,17165.0
2021-06-30 14:30:00,204.92,204.98,204.63,204.97,13786.0,195.9468,196.0042,195.6695,195.9946,13786.0
2021-06-30 15:00:00,204.95,205.82,204.95,205.6,33330.0,195.9755,196.8074,195.9755,196.597,33330.0
2021-06-30 15:30:00,205.67,206.14,205.44,205.85,105044.0,196.6639,197.1134,196.444,196.8361,105044.0
2021-07-01 09:30:00,206.92,207.34,205.3,206.59,42487.0,197.8592,198.2608,196.3101,197.5437,42487.0
2021-07-01 10:00:00,206.59,207.44,206.5,207.24,43368.0,197.5437,198.3564,197.4576,198.1652,43368.0
2021-07-01 10:30:00,207.29,207.87,207.27,207.6,21968.0,198.213,198.7676,198.1939,198.5094,21968.0
2021-07-01 11:00:00,207.67,208.39,207.61,208.39,17300.0,198.5764,199.2648,198.519,199.2648,17300.0
2021-07-01 11:30:00,208.49,208.71,207.99,208.24,39603.0,199.3605,199.5708,198.8823,199.1214,39603.0
2021-07-01 12:00:00,208.25,208.55,207.9,207.94,21754.0,199.131,199.4178,198.7963,198.8345,21754.0
2021-07-01 12:30:00,207.89,208.55,207.77,208.49,13050.0,198.7867,199.4178,198.672,199.3605,13050.0
2021-07-01 13:00:00,208.46,209.17,208.41,208.97,26776.0,199.3318,200.0107,199.284,199.8194,26776.0
2021-07-01 13:30:00,208.97,209.39,208.68,208.97,36500.0,199.8194,200.221,199.5421,199.8194,36500.0
2021-07-01 14:00:00,208.96,209.06,208.7,208.86,44139.0,199.8099,199.9055,199.5613,199.7142,44139.0
2021-07-01 14:30:00,208.86,208.95,208.66,208.87,34751.0,199.7142,199.8003,199.523,199.7238,34751.0
2021-07-01 15:00:00,208.86,208.99,208.54,208.7,38515.0,199.7142,199.8386,199.4083,199.5613,38515.0
2021-07-01 15:30:00,208.71,209.24,208.5,209.18,192704.0,199.5708,200.0776,199.37,200.0202,192704.0
2021-07-02 09:30:00,209.75,210.27,208.65,208.79,91097.0,200.5653,201.0625,199.5134,199.6473,91097.0
2021-07-02 10:00:00,208.84,209.6,208.84,209.59,29963.0,199.6951,200.4218,199.6951,200.4123,29963.0
2021-07-02 10:30:00,209.59,209.81,209.51,209.77,28739.0,200.4123,200.6226,200.3358,200.5844,28739.0
2021-07-02 11:00:00,209.73,210.29,209.58,210.18,34221.0,200.5462,201.0816,200.4027,200.9764,34221.0
2021-07-02 11:30:00,210.12,210.21,209.61,209.94,27656.0,200.9191,201.0051,200.4314,200.747,27656.0
2021-07-02 12:00:00,209.84,210.32,209.84,210.32,17833.0,200.6513,201.1103,200.6513,201.1103,17833.0
2021-07-02 12:30:00,210.28,211.27,210.18,211.17,33503.0,201.0721,202.0187,200.9764,201.9231,33503.0
2021-07-02 13:00:00,211.07,211.25,210.78,210.88,18512.0,201.8275,201.9996,201.5502,201.6458,18512.0
2021-07-02 13:30:00,210.87,211.39,210.79,211.36,19020.0,201.6362,202.1335,201.5597,202.1048,19020.0
2021-07-02 14:00:00,211.39,211.51,210.91,211.06,23972.0,202.1335,202.2482,201.6745,201.8179,23972.0
2021-07-02 14:30:00,211.05,211.09,210.71,210.77,17058.0,201.8084,201.8466,201.4832,201.5406,17058.0
2021-07-02 15:00:00,210.8,211.01,210.7,210.93,29967.0,201.5693,201.7701,201.4737,201.6936,29967.0
2021-07-02 15:30:00,210.94,211.23,210.57,210.9,128331.0,201.7032,201.9805,201.3494,201.6649,128331.0
2021-07-06 09:30:00,210.27,210.72,208.49,208.57,55193.0,201.0625,201.4928,199.3605,199.4369,55193.0
2021-07-06 10:00:00,208.57,209.26,207.6,207.88,58783.0,199.4369,200.0967,198.5094,198.7772,58783.0
2021-07-06 10:30:00,207.72,208.37,207.72,208.22,21003.0,198.6242,199.2457,198.6242,199.1023,21003.0
2021-07-06 11:00:00,208.24,208.61,207.79,208.61,45608.0,199.1214,199.4752,198.6911,199.4752,45608.0
2021-07-06 11:30:00,208.65,208.9,208.41,208.9,21844.0,199.5134,199.7525,199.284,199.7525,21844.0
2021-07-06 12:00:00,208.85,209.53,208.69,209.53,16943.0,199.7047,200.3549,199.5517,200.3549,16943.0
2021-07-06 12:30:00,209.42,209.42,208.73,209.14,27363.0,200.2497,200.2497,199.5899,199.982,27363.0
2021-07-06 13:00:00,209.16,209.24,208.86,208.9,19354.0,200.0011,200.0776,199.7142,199.7525,19354.0
2021-07-06 13:30:00,208.96,209.22,208.82,209.07,25361.0,199.8099,200.0585,199.676,199.9151,25361.0
2021-07-06 14:00:00,209.05,209.33,208.96,209.23,23954.0,199.8959,200.1637,199.8099,200.068,23954.0
2021-07-06 14:30:00,209.26,209.32,209.06,209.18,19573.0,200.0967,200.1541,199.9055,200.0202,19573.0
2021-07-06 15:00:00,209.19,209.61,209.16,209.56,30385.0,200.0298,200.4314,200.0011,200.3836,30385.0
2021-07-06 15:30:00,209.55,210.0,209.2,209.53,99376.0,200.374,200.8043,200.0394,200.3549,99376.0
2021-07-07 09:30:00,208.68,209.96,208.07,209.35,81513.0,199.5421,200.7661,198.9588,200.1828,81513.0
2021-07-07 10:00:00,209.3,210.34,208.93,210.34,53372.0,200.135,201.1294,199.7812,201.1294,53372.0
2021-07-07 10:30:00,210.36,210.67,210.04,210.5,56312.0,201.1486,201.445,200.8426,201.2824,56312.0
2021-07-07 11:00:00,210.62,212.21,210.32,212.19,39990.0,201.3972,202.9176,201.1103,202.8984,39990.0
2021-07-07 11:30:00,212.21,212.47,211.97,212.22,24288.0,202.9176,203.1662,202.6881,202.9271,24288.0
2021-07-07 12:00:00,212.29,212.83,212.28,212.46,38693.0,202.9941,203.5104,202.9845,203.1566,38693.0
2021-07-07 12:30:00,212.57,212.71,211.83,212.05,30088.0,203.2618,203.3957,202.5542,202.7646,30088.0
2021-07-07 13:00:00,212.05,212.08,211.82,211.89,34807.0,202.7646,202.7932,202.5446,202.6116,34807.0
2021-07-07 13:30:00,211.92,211.99,211.51,211.55,57074.0,202.6403,202.7072,202.2482,202.2865,57074.0
2021-07-07 14:00:00,211.61,211.9,211.13,211.19,47033.0,202.3438,202.6211,201.8848,201.9422,47033.0
2021-07-07 14:30:00,211.15,211.27,211.01,211.16,33234.0,201.904,202.0187,201.7701,201.9135,33234.0
2021-07-07 15:00:00,211.17,211.24,210.88,211.03,66031.0,201.9231,201.99,201.6458,201.7892,66031.0
2021-07-07 15:30:00,211.02,211.29,210.68,211.25,229234.0,201.7797,202.0378,201.4546,201.9996,229234.0
2021-07-08 09:30:00,208.52,210.76,208.36,210.36,49856.0,199.3891,201.5311,199.2361,201.1486,49856.0
2021-07-08 10:00:00,210.29,210.49,208.49,209.33,29361.0,201.0816,201.2729,199.3605,200.1637,29361.0
2021-07-08 10:30:00,209.35,209.48,208.82,208.88,26375.0,200.1828,200.3071,199.676,199.7334,26375.0
2021-07-08 11:00:00,208.87,209.21,208.53,209.1,25884.0,199.7238,200.0489,199.3987,199.9437,25884.0
2021-07-08 11:30:00,209.03,209.93,209.03,209.71,14586.0,199.8768,200.7374,199.8768,200.527,14586.0
2021-07-08 12:00:00,209.74,210.07,209.48,209.72,16756.0,200.5557,200.8713,200.3071,200.5366,16756.0
2021-07-08 12:30:00,209.76,210.0,209.63,209.87,23447.0,200.5748,200.8043,200.4505,200.68,23447.0
2021-07-08 13:00:00,209.81,209.91,209.3,209.59,19232.0,200.6226,200.7183,200.135,200.4123,19232.0
2021-07-08 13:30:00,209.52,209.54,209.14,209.25,21730.0,200.3453,200.3645,199.982,200.0872,21730.0
2021-07-08 14:00:00,209.26,209.42,208.82,208.9,28994.0,200.0967,200.2497,199.676,199.7525,28994.0
2021-07-08 14:30:00,208.89,209.33,208.88,209.1,30548.0,199.7429,200.1637,199.7334,199.9437,30548.0
2021-07-08 15:00:00,209.12,209.55,209.11,209.48,37774.0,199.9629,200.374,199.9533,200.3071,37774.0
2021-07-08 15:30:00,209.48,209.96,209.21,209.81,122150.0,200.3071,200.7661,200.0489,200.6226,122150.0
2021-07-09 09:30:00,211.94,212.45,211.1,212.17,29093.0,202.6594,203.147,201.8562,202.8793,29093.0
2021-07-09 10:00:00,212.12,213.2,212.05,212.73,30008.0,202.8315,203.8642,202.7646,203.4148,30008.0
2021-07-09 10:30:00,212.73,212.79,211.66,211.88,30587.0,203.4148,203.4722,202.3916,202.602,30587.0
2021-07-09 11:00:00,211.88,212.17,211.46,212.01,35566.0,202.602,202.8793,202.2004,202.7263,35566.0
2021-07-09 11:30:00,211.97,212.32,211.73,211.82,39943.0,202.6881,203.0227,202.4586,202.5446,39943.0
2021-07-09 12:00:00,211.81,211.98,211.42,211.56,25333.0,202.5351,202.6976,202.1621,202.296,25333.0
2021-07-09 12:30:00,211.57,212.09,211.52,211.84,26921.0,202.3056,202.8028,202.2578,202.5638,26921.0
2021-07-09 13:00:00,211.83,212.11,211.81,212.03,25631.0,202.5542,202.8219,202.5351,202.7454,25631.0
2021-07-09 13:30:00,212.04,212.24,211.93,212.01,19401.0,202.755,202.9462,202.6498,202.7263,19401.0
2021-07-09 14:00:00,212.02,212.63,212.02,212.56,28066.0,202.7359,203.3192,202.7359,203.2522,28066.0
2021-07-09 14:30:00,212.61,212.82,212.38,212.64,32401.0,203.3,203.5008,203.0801,203.3287,32401.0
2021-07-09 15:00:00,212.55,212.95,212.53,212.88,35745.0,203.2427,203.6252,203.2235,203.5582,35745.0
2021-07-09 15:30:00,212.85,213.0,212.43,212.74,129818.0,203.5295,203.673,203.1279,203.4243,129818.0
2021-07-12 09:30:00,212.05,213.11,211.38,212.18,48090.0,202.7646,203.7781,202.1239,202.8889,48090.0
2021-07-12 10:00:00,212.3,214.0,212.28,213.74,77753.0,203.0036,204.6292,202.9845,204.3806,77753.0
2021-07-12 10:30:00,213.75,214.04,213.01,213.28,34550.0,204.3901,204.6674,203.6825,203.9407,34550.0
2021-07-12 11:00:00,213.28,213.75,213.07,213.49,35604.0,203.9407,204.3901,203.7399,204.1415,35604.0
2021-07-12 11:30:00,213.45,213.88,213.29,213.79,27703.0,204.1033,204.5144,203.9503,204.4284,27703.0
2021-07-12 12:00:00,213.78,213.87,212.85,212.89,26946.0,204.4188,204.5049,203.5295,203.5678,26946.0
2021-07-12 12:30:00,212.92,213.11,212.79,212.84,23500.0,203.5965,203.7781,203.4722,203.52,23500.0
2021-07-12 13:00:00,212.85,213.21,212.8,213.2,24776.0,203.5295,203.8738,203.4817,203.8642,24776.0
2021-07-12 13:30:00,213.18,213.21,212.72,212.91,28152.0,203.8451,203.8738,203.4052,203.5869,28152.0
2021-07-12 14:00:00,212.89,213.39,212.87,213.28,23286.0,203.5678,204.0459,203.5487,203.9407,23286.0
2021-07-12 14:30:00,213.3,213.5,213.29,213.38,24889.0,203.9598,204.1511,203.9503,204.0363,24889.0
2021-07-12 15:00:00,213.37,213.61,213.24,213.55,36573.0,204.0268,204.2563,203.9025,204.1989,36573.0
2021-07-12 15:30:00,213.55,213.81,213.26,213.57,114496.0,204.1989,204.4475,203.9216,204.218,114496.0
2021-07-13 09:30:00,213.03,213.69,211.64,212.12,18474.0,203.7016,204.3327,202.3725,202.8315,18474.0
2021-07-13 10:00:00,212.19,212.23,211.2,211.57,16236.0,202.8984,202.9367,201.9518,202.3056,16236.0
2021-07-13 10:30:00,211.57,212.04,211.43,211.74,19598.0,202.3056,202.755,202.1717,202.4681,19598.0
2021-07-13 11:00:00,211.76,212.03,211.5,211.86,23749.0,202.4873,202.7454,202.2386,202.5829,23749.0
2021-07-13 11:30:00,211.83,212.35,211.74,212.34,23483.0,202.5542,203.0514,202.4681,203.0419,23483.0
2021-07-13 12:00:00,212.4,212.54,212.11,212.29,15130.0,203.0992,203.2331,202.8219,202.9941,15130.0
2021-07-13 12:30:00,212.34,212.57,212.19,212.46,20085.0,203.0419,203.2618,202.8984,203.1566,20085.0
2021-07-13 13:00:00,212.48,212.48,212.08,212.25,18298.0,203.1757,203.1757,202.7932,202.9558,18298.0
2021-07-13 13:30:00,212.23,212.69,212.18,212.23,27103.0,202.9367,203.3765,202.8889,202.9367,27103.0
2021-07-13 14:00:00,212.2,212.54,212.1,212.44,34781.0,202.908,203.2331,202.8124,203.1375,34781.0
2021-07-13 14:30:00,212.43,212.43,212.13,212.28,17837.0,203.1279,203.1279,202.8411,202.9845,17837.0
2021-07-13 15:00:00,212.28,212.42,212.11,212.26,22403.0,202.9845,203.1184,202.8219,202.9654,22403.0
2021-07-13 15:30:00,212.31,212.85,212.23,212.71,103192.0,203.0132,203.5295,202.9367,203.3957,103192.0
2021-07-14 09:30:00,213.03,214.15,213.03,213.38,34606.0,203.7016,204.7726,203.7016,204.0363,34606.0
2021-07-14 10:00:00,213.25,213.4,212.24,212.24,24030.0,203.912,204.0554,202.9462,202.9462,24030.0
2021-07-14 10:30:00,212.28,212.73,212.19,212.34,20501.0,202.9845,203.4148,202.8984,203.0419,20501.0
2021-07-14 11:00:00,212.3,212.82,211.98,212.61,37539.0,203.0036,203.5008,202.6976,203.3,37539.0
2021-07-14 11:30:00,212.59,212.91,212.41,212.76,47972.0,203.2809,203.5869,203.1088,203.4435,47972.0
2021-07-14 12:00:00,212.75,213.59,212.75,213.59,27245.0,203.4339,204.2371,203.4339,204.2371,27245.0
2021-07-14 12:30:00,213.62,213.8,213.36,213.36,33521.0,204.2658,204.4379,204.0172,204.0172,33521.0
2021-07-14 13:00:00,213.29,213.35,212.95,213.28,19344.0,203.9503,204.0076,203.6252,203.9407,19344.0
2021-07-14 13:30:00,213.32,213.79,213.32,213.76,33898.0,203.979,204.4284,203.979,204.3997,33898.0
2021-07-14 14:00:00,213.76,213.96,213.56,213.62,35375.0,204.3997,204.5909,204.2084,204.2658,35375.0
2021-07-14 14:30:00,213.68,213.73,213.42,213.66,15762.0,204.3232,204.371,204.0746,204.3041,15762.0
2021-07-14 15:00:00,213.62,214.16,213.62,213.97,42298.0,204.2658,204.7822,204.2658,204.6005,42298.0
2021-07-14 15:30:00,213.98,214.35,213.31,213.85,149684.0,204.6101,204.9638,203.9694,204.4857,149684.0
2021-07-15 09:30:00,213.07,214.0,212.82,213.79,34355.0,203.7399,204.6292,203.5008,204.4284,34355.0
2021-07-15 10:00:00,213.73,215.11,213.73,214.84,50525.0,204.371,205.6906,204.371,205.4324,50525.0
2021-07-15 10:30:00,215.01,215.5,214.88,215.31,34445.0,205.5949,206.0635,205.4706,205.8818,34445.0
2021-07-15 11:00:00,215.25,215.25,213.58,213.59,44460.0,205.8244,205.8244,204.2276,204.2371,44460.0
2021-07-15 11:30:00,213.58,213.67,213.18,213.19,36576.0,204.2276,204.3136,203.8451,203.8546,36576.0
2021-07-15 12:00:00,213.17,213.22,212.62,213.01,36868.0,203.8355,203.8833,203.3096,203.6825,36868.0
2021-07-15 12:30:00,213.1,214.02,213.0,213.99,21867.0,203.7686,204.6483,203.673,204.6196,21867.0
2021-07-15 13:00:00,213.98,214.35,213.62,213.71,34138.0,204.6101,204.9638,204.2658,204.3519,34138.0
2021-07-15 13:30:00,213.62,213.62,213.21,213.26,45021.0,204.2658,204.2658,203.8738,203.9216,45021.0
2021-07-15 14:00:00,213.28,214.01,213.23,213.95,18955.0,203.9407,204.6387,203.8929,204.5814,18955.0
2021-07-15 14:30:00,213.98,214.17,213.77,214.03,44675.0,204.6101,204.7917,204.4092,204.6579,44675.0
2021-07-15 15:00:00,214.03,214.62,214.02,214.47,22723.0,204.6579,205.222,204.6483,205.0786,22723.0
2021-07-15 15:30:00,214.45,214.61,214.18,214.61,102671.0,205.0595,205.2125,204.8013,205.2125,102671.0
2021-07-16 09:30:00,215.0,215.8,213.66,214.34,82672.0,205.5854,206.3504,204.3041,204.9543,82672.0
2021-07-16 10:00:00,214.19,214.86,213.83,214.08,47922.0,204.8109,205.4515,204.4666,204.7057,47922.0
2021-07-16 10:30:00,214.06,215.74,213.68,215.48,37389.0,204.6865,206.293,204.3232,206.0444,37389.0
2021-07-16 11:00:00,215.37,215.5,214.89,215.1,16680.0,205.9392,206.0635,205.4802,205.681,16680.0
2021-07-16 11:30:00,215.03,215.58,215.03,215.55,18226.0,205.6141,206.14,205.6141,206.1113,18226.0
2021-07-16 12:00:00,215.67,216.13,215.64,215.99,17590.0,206.226,206.6659,206.1974,206.532,17590.0
2021-07-16 12:30:00,215.97,215.97,215.43,215.56,24996.0,206.5129,206.5129,205.9966,206.1209,24996.0
2021-07-16 13:00:00,215.55,215.76,215.35,215.62,27090.0,206.1113,206.3121,205.9201,206.1782,27090.0
2021-07-16 13:30:00,215.62,215.7,215.37,215.64,47960.0,206.1782,206.2547,205.9392,206.1974,47960.0
2021-07-16 14:00:00,215.57,215.82,215.15,215.15,24205.0,206.1304,206.3695,205.7288,205.7288,24205.0
2021-07-16 14:30:00,215.18,215.37,214.91,215.22,21068.0,205.7575,205.9392,205.4993,205.7958,21068.0
2021-07-16 15:00:00,215.24,215.4,214.94,215.38,34052.0,205.8149,205.9679,205.528,205.9487,34052.0
2021-07-16 15:30:00,215.29,215.54,214.85,215.29,160668.0,205.8627,206.1017,205.442,205.8627,160668.0
2021-07-19 09:30:00,212.85,213.76,212.37,213.5,85593.0,203.5295,204.3997,203.0706,204.1511,85593.0
2021-07-19 10:00:00,213.43,213.54,211.8,212.35,57544.0,204.0841,204.1893,202.5255,203.0514,57544.0
2021-07-19 10:30:00,212.25,212.36,211.37,211.57,35708.0,202.9558,203.061,202.1143,202.3056,35708.0
2021-07-19 11:00:00,211.56,212.88,211.22,212.19,54334.0,202.296,203.5582,201.9709,202.8984,54334.0
2021-07-19 11:30:00,212.22,212.62,211.84,212.49,34339.0,202.9271,203.3096,202.5638,203.1853,34339.0
2021-07-19 12:00:00,212.46,212.46,211.03,211.08,42660.0,203.1566,203.1566,201.7892,201.837,42660.0
2021-07-19 12:30:00,211.08,211.33,210.7,211.3,38346.0,201.837,202.0761,201.4737,202.0474,38346.0
2021-07-19 13:00:00,211.25,211.8,210.61,210.63,32519.0,201.9996,202.5255,201.3876,201.4067,32519.0
2021-07-19 13:30:00,210.58,210.61,209.42,210.15,49103.0,201.3589,201.3876,200.2497,200.9478,49103.0
2021-07-19 14:00:00,210.21,210.77,209.23,209.67,63103.0,201.0051,201.5406,200.068,200.4888,63103.0
2021-07-19 14:30:00,209.65,209.86,208.67,209.08,214143.0,200.4697,200.6705,199.5326,199.9246,214143.0
2021-07-19 15:00:00,209.08,209.5,208.07,209.13,163514.0,199.9246,200.3262,198.9588,199.9724,163514.0
2021-07-19 15:30:00,209.15,210.42,209.11,210.41,264919.0,199.9916,201.2059,199.9533,201.1964,264919.0
2021-07-20 09:30:00,209.98,212.49,209.55,212.16,40503.0,200.7852,203.1853,200.374,202.8697,40503.0
2021-07-20 10:00:00,212.18,214.14,212.0,213.9,29152.0,202.8889,204.763,202.7168,204.5336,29152.0
2021-07-20 10:30:00,213.88,214.01,213.34,213.56,43893.0,204.5144,204.6387,203.9981,204.2084,43893.0
2021-07-20 11:00:00,213.75,214.47,213.66,213.7,26537.0,204.3901,205.0786,204.3041,204.3423,26537.0
2021-07-20 11:30:00,213.63,215.2,213.63,215.2,36199.0,204.2754,205.7766,204.2754,205.7766,36199.0
2021-07-20 12:00:00,215.14,215.61,214.45,214.93,54011.0,205.7193,206.1687,205.0595,205.5185,54011.0
2021-07-20 12:30:00,215.01,215.79,214.81,215.59,33608.0,205.5949,206.3408,205.4037,206.1495,33608.0
2021-07-20 13:00:00,215.63,215.63,214.21,214.31,37154.0,206.1878,206.1878,204.83,204.9256,37154.0
2021-07-20 13:30:00,214.35,214.72,213.81,213.81,41847.0,204.9638,205.3176,204.4475,204.4475,41847.0
2021-07-20 14:00:00,213.88,214.41,213.4,213.44,50358.0,204.5144,205.0212,204.0554,204.0937,50358.0
2021-07-20 14:30:00,213.44,214.18,213.24,213.26,52824.0,204.0937,204.8013,203.9025,203.9216,52824.0
2021-07-20 15:00:00,213.21,214.08,213.18,213.66,54775.0,203.8738,204.7057,203.8451,204.3041,54775.0
2021-07-20 15:30:00,213.63,214.35,213.62,214.21,172392.0,204.2754,204.9638,204.2658,204.83,172392.0
2021-07-21 09:30:00,215.56,216.0,214.99,215.5,63905.0,206.1209,206.5416,205.5758,206.0635,63905.0
2021-07-21 10:00:00,215.52,215.63,214.13,214.13,30679.0,206.0826,206.1878,204.7535,204.7535,30679.0
2021-07-21 10:30:00,214.14,215.32,214.1,215.05,91916.0,204.763,205.8914,204.7248,205.6332,91916.0
2021-07-21 11:00:00,215.06,215.24,214.56,215.0,28315.0,205.6428,205.8149,205.1647,205.5854,28315.0
2021-07-21 11:30:00,214.94,215.75,214.89,215.5,31772.0,205.528,206.3025,205.4802,206.0635,31772.0
2021-07-21 12:00:00,215.47,215.47,214.71,214.71,25790.0,206.0348,206.0348,205.3081,205.3081,25790.0
2021-07-21 12:30:00,214.74,214.86,214.06,214.17,22292.0,205.3368,205.4515,204.6865,204.7917,22292.0
2021-07-21 13:00:00,214.17,214.38,213.86,214.24,30535.0,204.7917,204.9925,204.4953,204.8587,30535.0
2021-07-21 13:30:00,214.22,214.29,213.87,213.99,21004.0,204.8395,204.9065,204.5049,204.6196,21004.0
2021-07-21 14:00:00,214.0,214.47,213.9,214.41,26807.0,204.6292,205.0786,204.5336,205.0212,26807.0
2021-07-21 14:30:00,214.45,214.68,214.4,214.68,37999.0,205.0595,205.2794,205.0117,205.2794,37999.0
2021-07-21 15:00:00,214.6,214.65,214.16,214.34,37814.0,205.2029,205.2507,204.7822,204.9543,37814.0
2021-07-21 15:30:00,214.33,214.64,214.0,214.47,139040.0,204.9447,205.2411,204.6292,205.0786,139040.0
2021-07-22 09:30:00,214.65,215.0,213.39,214.26,36726.0,205.2507,205.5854,204.0459,204.8778,36726.0
2021-07-22 10:00:00,214.27,214.71,213.89,214.23,15215.0,204.8874,205.3081,204.524,204.8491,15215.0
2021-07-22 10:30:00,214.15,214.58,213.93,214.26,14538.0,204.7726,205.1838,204.5622,204.8778,14538.0
2021-07-22 11:00:00,214.22,214.47,213.82,214.0,38835.0,204.8395,205.0786,204.4571,204.6292,38835.0
2021-07-22 11:30:00,214.14,214.27,213.82,214.12,33449.0,204.763,204.8874,204.4571,204.7439,33449.0
2021-07-22 12:00:00,214.1,214.33,213.92,214.33,17177.0,204.7248,204.9447,204.5527,204.9447,17177.0
2021-07-22 12:30:00,214.3,214.91,214.2,214.91,17651.0,204.916,205.4993,204.8204,205.4993,17651.0
2021-07-22 13:00:00,214.89,214.96,214.66,214.73,12192.0,205.4802,205.5471,205.2603,205.3272,12192.0
2021-07-22 13:30:00,214.78,214.91,214.7,214.91,12317.0,205.375,205.4993,205.2985,205.4993,12317.0
2021-07-22 14:00:00,214.87,215.11,214.86,215.11,17910.0,205.4611,205.6906,205.4515,205.6906,17910.0
2021-07-22 14:30:00,215.11,215.23,214.97,215.19,14898.0,205.6906,205.8053,205.5567,205.7671,14898.0
2021-07-22 15:00:00,215.17,215.19,214.78,214.84,17057.0,205.7479,205.7671,205.375,205.4324,17057.0
2021-07-22 15:30:00,214.86,215.12,214.64,214.94,65638.0,205.4515,205.7001,205.2411,205.528,65638.0
2021-07-23 09:30:00,216.49,216.85,215.51,215.96,38064.0,207.0101,207.3544,206.0731,206.5033,38064.0
2021-07-23 10:00:00,215.97,216.87,215.97,216.43,17836.0,206.5129,207.3735,206.5129,206.9528,17836.0
2021-07-23 10:30:00,216.44,216.83,216.1,216.76,28484.0,206.9623,207.3353,206.6372,207.2683,28484.0
2021-07-23 11:00:00,216.8,217.35,216.68,217.32,28231.0,207.3066,207.8325,207.1918,207.8038,28231.0
2021-07-23 11:30:00,217.3,217.67,217.03,217.05,20903.0,207.7847,208.1385,207.5265,207.5456,20903.0
2021-07-23 12:00:00,217.19,217.45,217.12,217.45,13579.0,207.6795,207.9281,207.6126,207.9281,13579.0
2021-07-23 12:30:00,217.48,217.73,217.4,217.72,19220.0,207.9568,208.1958,207.8803,208.1863,19220.0
2021-07-23 13:00:00,217.67,218.05,217.67,217.97,19724.0,208.1385,208.5018,208.1385,208.4253,19724.0
2021-07-23 13:30:00,217.93,217.96,217.55,217.63,23953.0,208.3871,208.4158,208.0237,208.1002,23953.0
2021-07-23 14:00:00,217.63,217.63,217.15,217.29,20876.0,208.1002,208.1002,207.6412,207.7751,20876.0
2021-07-23 14:30:00,217.24,217.47,217.24,217.38,15086.0,207.7273,207.9472,207.7273,207.8612,15086.0
2021-07-23 15:00:00,217.38,217.44,216.96,217.36,19440.0,207.8612,207.9185,207.4596,207.842,19440.0
2021-07-23 15:30:00,217.44,218.27,217.36,217.93,119681.0,207.9185,208.7122,207.842,208.3871,119681.0
2021-07-26 09:30:00,217.67,218.19,216.97,217.53,44128.0,208.1385,208.6357,207.4691,208.0046,44128.0
2021-07-26 10:00:00,217.36,217.48,216.52,217.29,42133.0,207.842,207.9568,207.0388,207.7751,42133.0
2021-07-26 10:30:00,217.31,218.18,216.85,217.94,37116.0,207.7942,208.6261,207.3544,208.3966,37116.0
2021-07-26 11:00:00,218.02,218.7,217.87,218.7,41865.0,208.4731,209.1234,208.3297,209.1234,41865.0
2021-07-26 11:30:00,218.56,219.14,218.42,219.01,44961.0,208.9895,209.5441,208.8556,209.4198,44961.0
2021-07-26 12:00:00,218.94,219.01,218.6,218.7,22152.0,209.3529,209.4198,209.0277,209.1234,22152.0
2021-07-26 12:30:00,218.7,219.16,218.7,219.01,28959.0,209.1234,209.5632,209.1234,209.4198,28959.0
2021-07-26 13:00:00,219.03,219.09,218.65,218.83,30128.0,209.4389,209.4963,209.0756,209.2477,30128.0
2021-07-26 13:30:00,218.92,219.11,218.74,219.11,30813.0,209.3337,209.5154,209.1616,209.5154,30813.0
2021-07-26 14:00:00,219.15,219.46,219.06,219.43,31699.0,209.5537,209.8501,209.4676,209.8214,31699.0
2021-07-26 14:30:00,219.45,219.46,219.14,219.25,26315.0,209.8405,209.8501,209.5441,209.6493,26315.0
2021-07-26 15:00:00,219.26,219.28,218.75,218.76,30833.0,209.6588,209.678,209.1712,209.1807,30833.0
2021-07-26 15:30:00,218.8,219.53,218.5,219.04,179458.0,209.219,209.917,208.9321,209.4485,179458.0
2021-07-27 09:30:00,217.05,218.26,213.76,217.09,87918.0,207.5456,208.7026,204.3997,207.5839,87918.0
2021-07-27 10:00:00,216.88,219.9,216.88,219.71,52219.0,207.3831,210.2708,207.3831,210.0891,52219.0
2021-07-27 10:30:00,219.86,220.71,219.53,220.63,45137.0,210.2326,211.0454,209.917,210.9689,45137.0
2021-07-27 11:00:00,220.53,221.25,220.21,220.23,37644.0,210.8732,211.5617,210.5672,210.5864,37644.0
2021-07-27 11:30:00,220.39,220.86,219.55,220.27,41300.0,210.7394,211.1888,209.9361,210.6246,41300.0
2021-07-27 12:00:00,220.27,220.86,219.55,220.55,64284.0,210.6246,211.1888,209.9361,210.8924,64284.0
2021-07-27 12:30:00,220.48,220.61,219.71,220.46,36533.0,210.8254,210.9497,210.0891,210.8063,36533.0
2021-07-27 13:00:00,220.47,220.88,219.91,220.19,24303.0,210.8159,211.2079,210.2804,210.5481,24303.0
2021-07-27 13:30:00,220.08,220.21,218.85,219.2,67764.0,210.4429,210.5672,209.2668,209.6015,67764.0
2021-07-27 14:00:00,219.21,219.6,218.86,219.36,34137.0,209.611,209.984,209.2764,209.7545,34137.0
2021-07-27 14:30:00,219.4,220.21,219.4,220.02,28040.0,209.7927,210.5672,209.7927,210.3856,28040.0
2021-07-27 15:00:00,220.02,220.18,219.81,220.18,39661.0,210.3856,210.5386,210.1848,210.5386,39661.0
2021-07-27 15:30:00,220.25,221.09,219.74,221.0,293934.0,210.6055,211.4087,210.1178,211.3227,293934.0
2021-07-28 09:30:00,220.42,220.77,217.88,217.9,46013.0,210.768,211.1027,208.3393,208.3584,46013.0
2021-07-28 10:00:00,218.06,218.18,216.49,217.89,69427.0,208.5114,208.6261,207.0101,208.3488,69427.0
2021-07-28 10:30:00,217.95,218.08,217.07,217.41,71393.0,208.4062,208.5305,207.5647,207.8899,71393.0
2021-07-28 11:00:00,217.34,218.55,217.34,218.42,27123.0,207.8229,208.9799,207.8229,208.8556,27123.0
2021-07-28 11:30:00,218.46,218.58,217.75,218.32,30038.0,208.8939,209.0086,208.215,208.76,30038.0
2021-07-28 12:00:00,218.27,218.29,217.54,217.58,42973.0,208.7122,208.7313,208.0142,208.0524,42973.0
2021-07-28 12:30:00,217.58,218.18,217.25,218.12,22447.0,208.0524,208.6261,207.7369,208.5688,22447.0
2021-07-28 13:00:00,218.06,218.09,217.69,217.96,27470.0,208.5114,208.5401,208.1576,208.4158,27470.0
2021-07-28 13:30:00,217.99,218.29,217.85,217.85,34195.0,208.4445,208.7313,208.3106,208.3106,34195.0
2021-07-28 14:00:00,217.82,219.19,217.75,219.12,34476.0,208.2819,209.5919,208.215,209.525,34476.0
2021-07-28 14:30:00,219.06,219.17,218.61,219.09,40555.0,209.4676,209.5728,209.0373,209.4963,40555.0
2021-07-28 15:00:00,219.14,219.36,218.88,219.03,47852.0,209.5441,209.7545,209.2955,209.4389,47852.0
2021-07-28 15:30:00,219.07,219.52,218.92,219.06,125219.0,209.4772,209.9075,209.3337,209.4676,125219.0
2021-07-29 09:30:00,220.0,220.8,219.44,219.94,43871.0,210.3664,211.1314,209.831,210.3091,43871.0
2021-07-29 10:00:00,220.01,220.05,219.45,219.98,26144.0,210.376,210.4143,209.8405,210.3473,26144.0
2021-07-29 10:30:00,219.87,220.02,219.11,219.44,26937.0,210.2421,210.3856,209.5154,209.831,26937.0
2021-07-29 11:00:00,219.49,219.82,219.12,219.47,30098.0,209.8788,210.1943,209.525,209.8596,30098.0
2021-07-29 11:30:00,219.34,219.87,219.34,219.65,35609.0,209.7353,210.2421,209.7353,210.0318,35609.0
2021-07-29 12:00:00,219.71,220.01,219.65,219.84,15209.0,210.0891,210.376,210.0318,210.2134,15209.0
2021-07-29 12:30:00,219.84,219.93,219.59,219.74,15486.0,210.2134,210.2995,209.9744,210.1178,15486.0
2021-07-29 13:00:00,219.78,220.05,219.69,220.05,31886.0,210.1561,210.4143,210.07,210.4143,31886.0
2021-07-29 13:30:00,220.0,220.29,219.96,220.2,14316.0,210.3664,210.6437,210.3282,210.5577,14316.0
2021-07-29 14:00:00,220.16,220.26,219.89,219.89,22061.0,210.5194,210.6151,210.2613,210.2613,22061.0
2021-07-29 14:30:00,219.87,220.08,219.78,219.99,36139.0,210.2421,210.4429,210.1561,210.3569,36139.0
2021-07-29 15:00:00,219.97,220.12,219.84,220.08,22915.0,210.3378,210.4812,210.2134,210.4429,22915.0
2021-07-29 15:30:00,220.02,220.4,219.96,220.34,83946.0,210.3856,210.7489,210.3282,210.6916,83946.0
2021-07-30 09:30:00,220.41,222.64,219.92,221.87,57241.0,210.7585,212.8908,210.2899,212.1546,57241.0
2021-07-30 10:00:00,221.81,222.07,220.87,220.94,34863.0,212.0972,212.3458,211.1983,211.2653,34863.0
2021-07-30 10:30:00,220.9,221.53,220.67,220.86,23763.0,211.227,211.8294,211.0071,211.1888,23763.0
2021-07-30 11:00:00,220.64,221.35,220.52,220.83,22185.0,210.9784,211.6573,210.8637,211.1601,22185.0
2021-07-30 11:30:00,221.0,221.12,220.43,220.89,17353.0,211.3227,211.4374,210.7776,211.2175,17353.0
2021-07-30 12:00:00,220.87,221.17,220.75,221.12,10034.0,211.1983,211.4852,211.0836,211.4374,10034.0
2021-07-30 12:30:00,221.14,221.55,221.13,221.25,11241.0,211.4565,211.8486,211.447,211.5617,11241.0
2021-07-30 13:00:00,221.27,221.64,221.22,221.5,15633.0,211.5808,211.9346,211.533,211.8008,15633.0
2021-07-30 13:30:00,221.48,222.02,221.47,221.57,16010.0,211.7816,212.298,211.7721,211.8677,16010.0
2021-07-30 14:00:00,221.54,221.7,220.64,220.69,19383.0,211.839,211.992,210.9784,211.0262,19383.0
2021-07-30 14:30:00,220.67,221.11,220.61,220.85,40616.0,211.0071,211.4278,210.9497,211.1792,40616.0
2021-07-30 15:00:00,220.88,221.03,220.46,220.57,26076.0,211.2079,211.3513,210.8063,210.9115,26076.0
2021-07-30 15:30:00,220.58,220.98,220.45,220.83,147227.0,210.921,211.3035,210.7967,211.1601,147227.0
2021-08-02 09:30:00,222.38,222.54,218.58,218.99,56452.0,212.6422,212.7952,209.0086,209.4007,56452.0
2021-08-02 10:00:00,219.0,220.41,218.85,219.53,67018.0,209.4102,210.7585,209.2668,209.917,67018.0
2021-08-02 10:30:00,219.63,219.93,219.03,219.18,30677.0,210.0126,210.2995,209.4389,209.5823,30677.0
2021-08-02 11:00:00,219.06,219.41,218.91,219.1,42718.0,209.4676,209.8023,209.3242,209.5059,42718.0
2021-08-02 11:30:00,219.02,219.22,218.35,218.4,87327.0,209.4294,209.6206,208.7887,208.8365,87327.0
2021-08-02 12:00:00,218.52,218.76,218.35,218.63,31504.0,208.9512,209.1807,208.7887,209.0564,31504.0
2021-08-02 12:30:00,218.63,218.83,218.42,218.76,23281.0,209.0564,209.2477,208.8556,209.1807,23281.0
2021-08-02 13:00:00,218.76,218.91,218.39,218.4,19932.0,209.1807,209.3242,208.8269,208.8365,19932.0
2021-08-02 13:30:00,218.38,218.4,218.07,218.25,24131.0,208.8174,208.8365,208.521,208.6931,24131.0
2021-08-02 14:00:00,218.29,218.8,218.15,218.71,31430.0,208.7313,209.219,208.5975,209.1329,31430.0
2021-08-02 14:30:00,218.65,218.82,218.42,218.73,35286.0,209.0756,209.2381,208.8556,209.1521,35286.0
2021-08-02 15:00:00,218.62,218.78,218.05,218.21,41886.0,209.0469,209.1999,208.5018,208.6548,41886.0
2021-08-02 15:30:00,218.16,218.37,218.03,218.1,136008.0,208.607,208.8078,208.4827,208.5496,136008.0
2021-08-03 09:30:00,218.0,218.81,217.5,218.01,40012.0,208.454,209.2285,207.9759,208.4636,40012.0
2021-08-03 10:00:00,218.03,219.07,217.78,219.01,10558.0,208.4827,209.4772,208.2437,209.4198,10558.0
2021-08-03 10:30:00,219.04,219.18,218.73,218.86,21674.0,209.4485,209.5823,209.1521,209.2764,21674.0
2021-08-03 11:00:00,218.9,218.95,218.42,218.9,17986.0,209.3146,209.3624,208.8556,209.3146,17986.0
2021-08-03 11:30:00,218.79,219.43,218.63,218.9,13540.0,209.2094,209.8214,209.0564,209.3146,13540.0
2021-08-03 12:00:00,218.9,219.06,218.18,218.53,14346.0,209.3146,209.4676,208.6261,208.9608,14346.0
2021-08-03 12:30:00,218.5,218.71,218.38,218.58,28008.0,208.9321,209.1329,208.8174,209.0086,28008.0
2021-08-03 13:00:00,218.59,219.21,218.55,219.16,17889.0,209.0182,209.611,208.9799,209.5632,17889.0
2021-08-03 13:30:00,219.24,219.35,218.96,219.06,14175.0,209.6397,209.7449,209.372,209.4676,14175.0
2021-08-03 14:00:00,219.06,219.18,218.55,218.55,13070.0,209.4676,209.5823,208.9799,208.9799,13070.0
2021-08-03 14:30:00,218.64,218.95,218.56,218.74,13502.0,209.066,209.3624,208.9895,209.1616,13502.0
2021-08-03 15:00:00,218.84,219.12,218.69,218.79,25509.0,209.2572,209.525,209.1138,209.2094,25509.0
2021-08-03 15:30:00,218.75,219.51,218.6,219.35,91732.0,209.1712,209.8979,209.0277,209.7449,91732.0
2021-08-04 09:30:00,217.45,218.71,217.22,217.96,66369.0,207.9281,209.1329,207.7082,208.4158,66369.0
2021-08-04 10:00:00,218.03,218.7,217.67,217.76,51868.0,208.4827,209.1234,208.1385,208.2245,51868.0
2021-08-04 10:30:00,217.8,218.18,217.38,217.99,24765.0,208.2628,208.6261,207.8612,208.4445,24765.0
2021-08-04 11:00:00,217.86,217.86,217.15,217.2,42147.0,208.3201,208.3201,207.6412,207.689,42147.0
2021-08-04 11:30:00,217.17,217.52,217.05,217.39,9808.0,207.6604,207.995,207.5456,207.8707,9808.0
2021-08-04 12:00:00,217.43,217.85,217.43,217.56,37276.0,207.909,208.3106,207.909,208.0333,37276.0
2021-08-04 12:30:00,217.52,217.71,217.43,217.54,8314.0,207.995,208.1767,207.909,208.0142,8314.0
2021-08-04 13:00:00,217.51,218.38,217.51,218.22,14542.0,207.9855,208.8174,207.9855,208.6644,14542.0
2021-08-04 13:30:00,218.23,218.45,218.06,218.11,9109.0,208.6739,208.8843,208.5114,208.5592,9109.0
2021-08-04 14:00:00,218.18,218.36,218.1,218.34,13475.0,208.6261,208.7983,208.5496,208.7791,13475.0
2021-08-04 14:30:00,218.31,218.55,218.0,218.13,27524.0,208.7504,208.9799,208.454,208.5783,27524.0
2021-08-04 15:00:00,218.19,218.52,218.12,218.32,15557.0,208.6357,208.9512,208.5688,208.76,15557.0
2021-08-04 15:30:00,218.35,218.35,217.84,217.84,87347.0,208.7887,208.7887,208.301,208.301,87347.0
2021-08-05 09:30:00,219.11,219.33,217.95,218.35,51972.0,209.5154,209.7258,208.4062,208.7887,51972.0
2021-08-05 10:00:00,218.29,218.34,217.32,217.42,14349.0,208.7313,208.7791,207.8038,207.8994,14349.0
2021-08-05 10:30:00,217.3,217.9,217.12,217.7,17239.0,207.7847,208.3584,207.6126,208.1672,17239.0
2021-08-05 11:00:00,217.64,218.23,217.06,218.11,21158.0,208.1098,208.6739,207.5552,208.5592,21158.0
2021-08-05 11:30:00,218.14,218.24,217.45,217.45,9635.0,208.5879,208.6835,207.9281,207.9281,9635.0
2021-08-05 12:00:00,217.49,218.15,217.49,218.04,19427.0,207.9664,208.5975,207.9664,208.4923,19427.0
2021-08-05 12:30:00,218.06,218.25,217.71,217.97,15555.0,208.5114,208.6931,208.1767,208.4253,15555.0
2021-08-05 13:00:00,218.0,218.02,217.73,217.94,10067.0,208.454,208.4731,208.1958,208.3966,10067.0
2021-08-05 13:30:00,217.96,218.0,217.71,217.81,12831.0,208.4158,208.454,208.1767,208.2723,12831.0
2021-08-05 14:00:00,217.81,218.2,217.48,217.53,18241.0,208.2723,208.6453,207.9568,208.0046,18241.0
2021-08-05 14:30:00,217.48,218.0,217.48,217.73,30137.0,207.9568,208.454,207.9568,208.1958,30137.0
2021-08-05 15:00:00,217.76,218.0,217.7,217.96,14639.0,208.2245,208.454,208.1672,208.4158,14639.0
2021-08-05 15:30:00,217.91,218.4,217.9,218.18,102361.0,208.368,208.8365,208.3584,208.6261,102361.0
2021-08-06 09:30:00,218.76,219.4,217.33,218.35,38921.0,209.1807,209.7927,207.8134,208.7887,38921.0
2021-08-06 10:00:00,218.23,219.88,218.22,219.07,24488.0,208.6739,210.2517,208.6644,209.4772,24488.0
2021-08-06 10:30:00,218.9,219.47,218.8,219.35,26241.0,209.3146,209.8596,209.219,209.7449,26241.0
2021-08-06 11:00:00,219.35,219.82,219.2,219.55,17297.0,209.7449,210.1943,209.6015,209.9361,17297.0
2021-08-06 11:30:00,219.44,219.78,219.21,219.71,13202.0,209.831,210.1561,209.611,210.0891,13202.0
2021-08-06 12:00:00,219.7,219.87,219.52,219.79,20063.0,210.0796,210.2421,209.9075,210.1656,20063.0
2021-08-06 12:30:00,219.75,219.75,219.24,219.67,34675.0,210.1274,210.1274,209.6397,210.0509,34675.0
2021-08-06 13:00:00,219.68,219.68,219.33,219.51,14499.0,210.0605,210.0605,209.7258,209.8979,14499.0
2021-08-06 13:30:00,219.5,219.61,219.17,219.24,12474.0,209.8883,209.9935,209.5728,209.6397,12474.0
2021-08-06 14:00:00,219.29,219.49,219.14,219.35,11347.0,209.6875,209.8788,209.5441,209.7449,11347.0
2021-08-06 14:30:00,219.32,219.51,219.24,219.28,18338.0,209.7162,209.8979,209.6397,209.678,18338.0
2021-08-06 15:00:00,219.25,219.71,219.23,219.63,20358.0,209.6493,210.0891,209.6302,210.0126,20358.0
2021-08-06 15:30:00,219.64,219.8,219.31,219.65,76205.0,210.0222,210.1752,209.7067,210.0318,76205.0
2021-08-09 09:30:00,220.43,221.0,218.32,218.88,29495.0,210.7776,211.3227,208.76,209.2955,29495.0
2021-08-09 10:00:00,218.84,219.33,218.4,218.95,11255.0,209.2572,209.7258,208.8365,209.3624,11255.0
2021-08-09 10:30:00,218.6,218.99,218.18,218.42,8961.0,209.0277,209.4007,208.6261,208.8556,8961.0
2021-08-09 11:00:00,218.42,218.5,217.87,218.48,14565.0,208.8556,208.9321,208.3297,208.913,14565.0
2021-08-09 11:30:00,218.5,219.27,218.5,219.12,18693.0,208.9321,209.6684,208.9321,209.525,18693.0
2021-08-09 12:00:00,219.13,219.13,218.68,218.82,12772.0,209.5345,209.5345,209.1042,209.2381,12772.0
2021-08-09 12:30:00,218.77,218.83,218.38,218.64,12237.0,209.1903,209.2477,208.8174,209.066,12237.0
2021-08-09 13:00:00,218.58,218.72,218.29,218.3,10615.0,209.0086,209.1425,208.7313,208.7409,10615.0
2021-08-09 13:30:00,218.26,218.73,218.25,218.36,30952.0,208.7026,209.1521,208.6931,208.7983,30952.0
2021-08-09 14:00:00,218.27,219.41,218.27,219.35,29915.0,208.7122,209.8023,208.7122,209.7449,29915.0
2021-08-09 14:30:00,219.3,219.3,218.5,218.55,9477.0,209.6971,209.6971,208.9321,208.9799,9477.0
2021-08-09 15:00:00,218.55,218.58,218.0,218.3,14801.0,208.9799,209.0086,208.454,208.7409,14801.0
2021-08-09 15:30:00,218.3,218.61,217.98,218.59,138906.0,208.7409,209.0373,208.4349,209.0182,138906.0
2021-08-10 09:30:00,218.29,219.52,218.29,218.67,27963.0,208.7313,209.9075,208.7313,209.0947,27963.0
2021-08-10 10:00:00,218.73,219.14,218.49,218.93,18304.0,209.1521,209.5441,208.9226,209.3433,18304.0
2021-08-10 10:30:00,219.03,219.34,218.79,219.11,21437.0,209.4389,209.7353,209.2094,209.5154,21437.0
2021-08-10 11:00:00,219.03,219.72,219.03,219.52,8491.0,209.4389,210.0987,209.4389,209.9075,8491.0
2021-08-10 11:30:00,219.56,219.84,219.46,219.8,23744.0,209.9457,210.2134,209.8501,210.1752,23744.0
2021-08-10 12:00:00,219.73,219.8,218.64,218.75,20654.0,210.1083,210.1752,209.066,209.1712,20654.0
2021-08-10 12:30:00,218.79,218.91,218.59,218.85,15306.0,209.2094,209.3242,209.0182,209.2668,15306.0
2021-08-10 13:00:00,218.84,218.93,218.48,218.6,16886.0,209.2572,209.3433,208.913,209.0277,16886.0
2021-08-10 13:30:00,218.58,219.14,218.54,219.14,23503.0,209.0086,209.5441,208.9704,209.5441,23503.0
2021-08-10 14:00:00,219.07,219.17,218.89,219.15,17606.0,209.4772,209.5728,209.305,209.5537,17606.0
2021-08-10 14:30:00,219.14,219.17,218.93,219.14,11418.0,209.5441,209.5728,209.3433,209.5441,11418.0
2021-08-10 15:00:00,219.13,219.15,218.83,219.02,19180.0,209.5345,209.5537,209.2477,209.4294,19180.0
2021-08-10 15:30:00,218.99,219.14,218.87,219.12,89452.0,209.4007,209.5441,209.2859,209.525,89452.0
2021-08-11 09:30:00,219.99,220.19,218.64,219.15,29239.0,210.3569,210.5481,209.066,209.5537,29239.0
2021-08-11 10:00:00,219.16,219.46,218.66,219.0,24752.0,209.5632,209.8501,209.0851,209.4102,24752.0
2021-08-11 10:30:00,219.14,220.15,219.02,219.88,17968.0,209.5441,210.5099,209.4294,210.2517,17968.0
2021-08-11 11:00:00,219.88,219.93,219.45,219.45,16928.0,210.2517,210.2995,209.8405,209.8405,16928.0
2021-08-11 11:30:00,219.32,219.58,219.19,219.51,15194.0,209.7162,209.9648,209.5919,209.8979,15194.0
2021-08-11 12:00:00,219.56,219.62,219.31,219.31,18069.0,209.9457,210.0031,209.7067,209.7067,18069.0
2021-08-11 12:30:00,219.36,219.42,219.14,219.32,16169.0,209.7545,209.8118,209.5441,209.7162,16169.0
2021-08-11 13:00:00,219.34,219.89,219.32,219.66,11822.0,209.7353,210.2613,209.7162,210.0413,11822.0
2021-08-11 13:30:00,219.63,220.21,219.59,219.83,25060.0,210.0126,210.5672,209.9744,210.2039,25060.0
2021-08-11 14:00:00,219.77,219.97,219.48,219.87,26125.0,210.1465,210.3378,209.8692,210.2421,26125.0
2021-08-11 14:30:00,219.86,220.11,219.8,220.11,31896.0,210.2326,210.4716,210.1752,210.4716,31896.0
2021-08-11 15:00:00,220.13,220.3,220.09,220.23,26593.0,210.4907,210.6533,210.4525,210.5864,26593.0
2021-08-11 15:30:00,220.21,220.91,220.04,220.53,151161.0,210.5672,211.2366,210.4047,210.8732,151161.0
2021-08-12 09:30:00,220.67,221.0,219.18,219.61,29412.0,211.0071,211.3227,209.5823,209.9935,29412.0
2021-08-12 10:00:00,219.56,220.22,219.28,220.16,19064.0,209.9457,210.5768,209.678,210.5194,19064.0
2021-08-12 10:30:00,220.09,220.1,219.41,219.42,19520.0,210.4525,210.4621,209.8023,209.8118,19520.0
2021-08-12 11:00:00,219.5,219.52,218.8,218.91,15610.0,209.8883,209.9075,209.219,209.3242,15610.0
2021-08-12 11:30:00,219.05,219.2,218.95,218.99,19158.0,209.458,209.6015,209.3624,209.4007,19158.0
2021-08-12 12:00:00,219.05,219.59,218.96,219.51,9114.0,209.458,209.9744,209.372,209.8979,9114.0
2021-08-12 12:30:00,219.48,219.74,219.4,219.7,31734.0,209.8692,210.1178,209.7927,210.0796,31734.0
2021-08-12 13:00:00,219.69,219.69,219.42,219.59,11003.0,210.07,210.07,209.8118,209.9744,11003.0
2021-08-12 13:30:00,219.56,219.8,219.46,219.46,11779.0,209.9457,210.1752,209.8501,209.8501,11779.0
2021-08-12 14:00:00,219.53,219.75,219.5,219.67,11548.0,209.917,210.1274,209.8883,210.0509,11548.0
2021-08-12 14:30:00,219.53,219.67,219.37,219.52,11115.0,209.917,210.0509,209.764,209.9075,11115.0
2021-08-12 15:00:00,219.53,219.87,219.47,219.76,11517.0,209.917,210.2421,209.8596,210.137,11517.0
2021-08-12 15:30:00,219.73,219.9,219.45,219.57,94175.0,210.1083,210.2708,209.8405,209.9553,94175.0
2021-08-13 09:30:00,219.77,220.5,218.9,220.44,30834.0,210.1465,210.8445,209.3146,210.7872,30834.0
2021-08-13 10:00:00,220.21,220.32,219.99,220.11,11939.0,210.5672,210.6724,210.3569,210.4716,11939.0
2021-08-13 10:30:00,220.16,220.28,219.65,220.05,69836.0,210.5194,210.6342,210.0318,210.4143,69836.0
2021-08-13 11:00:00,220.13,220.7,219.98,220.46,10232.0,210.4907,211.0358,210.3473,210.8063,10232.0
2021-08-13 11:30:00,220.44,220.79,220.39,220.65,8224.0,210.7872,211.1218,210.7394,210.988,8224.0
2021-08-13 12:00:00,220.75,220.79,220.41,220.78,48345.0,211.0836,211.1218,210.7585,211.1123,48345.0
2021-08-13 12:30:00,220.8,220.93,220.36,220.42,13632.0,211.1314,211.2557,210.7107,210.768,13632.0
2021-08-13 13:00:00,220.4,220.65,220.4,220.59,13210.0,210.7489,210.988,210.7489,210.9306,13210.0
2021-08-13 13:30:00,220.57,221.1,220.55,220.94,17749.0,210.9115,211.4183,210.8924,211.2653,17749.0
2021-08-13 14:00:00,220.93,221.16,220.89,221.13,18856.0,211.2557,211.4756,211.2175,211.447,18856.0
2021-08-13 14:30:00,221.17,221.33,220.9,220.9,12530.0,211.4852,211.6382,211.227,211.227,12530.0
2021-08-13 15:00:00,220.96,221.23,220.96,221.17,16018.0,211.2844,211.5426,211.2844,211.4852,16018.0
2021-08-13 15:30:00,221.18,221.62,221.06,221.58,51659.0,211.4948,211.9155,211.38,211.8773,51659.0
2021-08-16 09:30:00,219.67,219.9,218.42,219.36,34293.0,210.0509,210.2708,208.8556,209.7545,34293.0
2021-08-16 10:00:00,219.3,220.58,219.03,220.58,22779.0,209.6971,210.921,209.4389,210.921,22779.0
2021-08-16 10:30:00,220.57,220.9,220.06,220.2,23740.0,210.9115,211.227,210.4238,210.5577,23740.0
2021-08-16 11:00:00,220.14,220.37,219.86,220.34,19002.0,210.5003,210.7202,210.2326,210.6916,19002.0
2021-08-16 11:30:00,220.25,220.45,219.81,219.88,18134.0,210.6055,210.7967,210.1848,210.2517,18134.0
2021-08-16 12:00:00,219.82,220.46,219.76,220.44,17362.0,210.1943,210.8063,210.137,210.7872,17362.0
2021-08-16 12:30:00,220.43,220.93,220.34,220.85,19883.0,210.7776,211.2557,210.6916,211.1792,19883.0
2021-08-16 13:00:00,220.8,220.8,220.48,220.6,14836.0,211.1314,211.1314,210.8254,210.9402,14836.0
2021-08-16 13:30:00,220.59,220.65,220.32,220.48,16055.0,210.9306,210.988,210.6724,210.8254,16055.0
2021-08-16 14:00:00,220.53,220.77,220.3,220.71,22323.0,210.8732,211.1027,210.6533,211.0454,22323.0
2021-08-16 14:30:00,220.7,220.87,220.6,220.73,19153.0,211.0358,211.1983,210.9402,211.0645,19153.0
2021-08-16 15:00:00,220.73,221.26,220.72,220.97,24232.0,211.0645,211.5713,211.0549,211.294,24232.0
2021-08-16 15:30:00,220.92,221.36,220.73,221.25,90990.0,211.2462,211.6669,211.0645,211.5617,90990.0
2021-08-17 09:30:00,221.16,221.51,219.69,220.24,25837.0,211.4756,211.8103,210.07,210.5959,25837.0
2021-08-17 10:00:00,220.17,220.47,219.86,220.3,16754.0,210.529,210.8159,210.2326,210.6533,16754.0
2021-08-17 10:30:00,220.32,220.57,219.89,220.2,29608.0,210.6724,210.9115,210.2613,210.5577,29608.0
2021-08-17 11:00:00,220.17,220.66,219.97,220.38,18145.0,210.529,210.9975,210.3378,210.7298,18145.0
2021-08-17 11:30:00,220.4,220.6,220.27,220.3,23449.0,210.7489,210.9402,210.6246,210.6533,23449.0
2021-08-17 12:00:00,220.32,220.63,220.05,220.38,45552.0,210.6724,210.9689,210.4143,210.7298,45552.0
2021-08-17 12:30:00,220.32,220.32,219.32,219.34,39755.0,210.6724,210.6724,209.7162,209.7353,39755.0
2021-08-17 13:00:00,219.16,220.21,219.16,219.89,27036.0,209.5632,210.5672,209.5632,210.2613,27036.0
2021-08-17 13:30:00,219.88,220.14,219.47,220.0,36929.0,210.2517,210.5003,209.8596,210.3664,36929.0
2021-08-17 14:00:00,219.99,220.35,219.77,220.02,21065.0,210.3569,210.7011,210.1465,210.3856,21065.0
2021-08-17 14:30:00,220.0,220.41,219.92,220.37,19644.0,210.3664,210.7585,210.2899,210.7202,19644.0
2021-08-17 15:00:00,220.35,220.78,220.32,220.71,14902.0,210.7011,211.1123,210.6724,211.0454,14902.0
2021-08-17 15:30:00,220.75,221.38,220.69,221.35,73689.0,211.0836,211.686,211.0262,211.6573,73689.0
2021-08-18 09:30:00,220.55,221.0,219.45,220.08,21285.0,210.8924,211.3227,209.8405,210.4429,21285.0
2021-08-18 10:00:00,220.23,221.09,219.98,220.23,19253.0,210.5864,211.4087,210.3473,210.5864,19253.0
2021-08-18 10:30:00,220.14,220.55,219.7,219.86,22518.0,210.5003,210.8924,210.0796,210.2326,22518.0
2021-08-18 11:00:00,219.92,220.15,219.6,220.0,41464.0,210.2899,210.5099,209.984,210.3664,41464.0
2021-08-18 11:30:00,219.97,220.24,219.51,219.84,31428.0,210.3378,210.5959,209.8979,210.2134,31428.0
2021-08-18 12:00:00,219.89,220.06,219.77,219.78,31270.0,210.2613,210.4238,210.1465,210.1561,31270.0
2021-08-18 12:30:00,219.78,220.23,219.55,220.16,38327.0,210.1561,210.5864,209.9361,210.5194,38327.0
2021-08-18 13:00:00,220.12,220.52,219.9,220.23,23231.0,210.4812,210.8637,210.2708,210.5864,23231.0
2021-08-18 13:30:00,220.32,220.63,220.22,220.52,17967.0,210.6724,210.9689,210.5768,210.8637,17967.0
2021-08-18 14:00:00,220.48,220.81,219.71,220.22,21882.0,210.8254,211.141,210.0891,210.5768,21882.0
2021-08-18 14:30:00,220.38,220.47,219.91,220.31,15014.0,210.7298,210.8159,210.2804,210.6629,15014.0
2021-08-18 15:00:00,220.19,220.32,219.66,219.73,23048.0,210.5481,210.6724,210.0413,210.1083,23048.0
2021-08-18 15:30:00,219.68,220.09,219.07,219.26,211945.0,210.0605,210.4525,209.4772,209.6588,211945.0
2021-08-19 09:30:00,218.0,220.32,217.49,220.25,24165.0,208.454,210.6724,207.9664,210.6055,24165.0
2021-08-19 10:00:00,219.9,220.7,219.89,220.43,19858.0,210.2708,211.0358,210.2613,210.7776,19858.0
2021-08-19 10:30:00,220.36,220.43,218.5,219.93,47601.0,210.7107,210.7776,208.9321,210.2995,47601.0
2021-08-19 11:00:00,219.83,219.83,219.13,219.14,20672.0,210.2039,210.2039,209.5345,209.5441,20672.0
2021-08-19 11:30:00,219.25,221.03,219.25,220.77,17268.0,209.6493,211.3513,209.6493,211.1027,17268.0
2021-08-19 12:00:00,220.7,220.9,220.45,220.6,11830.0,211.0358,211.227,210.7967,210.9402,11830.0
2021-08-19 12:30:00,220.59,220.74,220.35,220.64,22917.0,210.9306,211.074,210.7011,210.9784,22917.0
2021-08-19 13:00:00,220.65,220.65,220.04,220.04,18509.0,210.988,210.988,210.4047,210.4047,18509.0
2021-08-19 13:30:00,220.08,220.32,219.78,219.78,60663.0,210.4429,210.6724,210.1561,210.1561,60663.0
2021-08-19 14:00:00,219.84,219.9,219.26,219.55,36457.0,210.2134,210.2708,209.6588,209.9361,36457.0
2021-08-19 14:30:00,219.48,220.24,219.16,220.24,14664.0,209.8692,210.5959,209.5632,210.5959,14664.0
2021-08-19 15:00:00,220.34,220.88,220.17,220.88,18853.0,210.6916,211.2079,210.529,211.2079,18853.0
2021-08-19 15:30:00,220.81,220.82,220.06,220.49,103829.0,211.141,211.1505,210.4238,210.835,103829.0
2021-08-20 09:30:00,220.31,221.39,220.17,221.25,27753.0,210.6629,211.6956,210.529,211.5617,27753.0
2021-08-20 10:00:00,221.34,221.78,220.63,221.5,26330.0,211.6478,212.0685,210.9689,211.8008,26330.0
2021-08-20 10:30:00,221.48,221.79,221.27,221.38,15146.0,211.7816,212.0781,211.5808,211.686,15146.0
2021-08-20 11:00:00,221.39,221.83,221.39,221.44,15356.0,211.6956,212.1163,211.6956,211.7434,15356.0
2021-08-20 11:30:00,221.37,222.17,221.09,222.08,21596.0,211.6765,212.4414,211.4087,212.3554,21596.0
2021-08-20 12:00:00,222.17,222.25,221.66,221.95,10445.0,212.4414,212.5179,211.9538,212.2311,10445.0
2021-08-20 12:30:00,221.98,222.41,221.96,222.13,9676.0,212.2597,212.6709,212.2406,212.4032,9676.0
2021-08-20 13:00:00,222.18,222.33,221.89,222.03,11620.0,212.451,212.5944,212.1737,212.3075,11620.0
2021-08-20 13:30:00,221.98,222.07,221.73,221.76,11129.0,212.2597,212.3458,212.0207,212.0494,11129.0
2021-08-20 14:00:00,221.81,221.94,221.46,221.52,9735.0,212.0972,212.2215,211.7625,211.8199,9735.0
2021-08-20 14:30:00,221.53,221.7,221.44,221.52,10031.0,211.8294,211.992,211.7434,211.8199,10031.0
2021-08-20 15:00:00,221.53,221.95,221.36,221.94,18947.0,211.8294,212.2311,211.6669,212.2215,18947.0
2021-08-20 15:30:00,221.91,222.31,221.84,222.02,87012.0,212.1928,212.5753,212.1259,212.298,87012.0
2021-08-23 09:30:00,223.04,223.51,221.75,222.21,26976.0,213.2733,213.7227,212.0398,212.4797,26976.0
2021-08-23 10:00:00,222.18,222.96,222.05,222.1,26981.0,212.451,213.1968,212.3267,212.3745,26981.0
2021-08-23 10:30:00,222.11,222.46,222.0,222.24,24439.0,212.384,212.7187,212.2789,212.5084,24439.0
2021-08-23 11:00:00,222.31,223.05,222.31,222.62,17483.0,212.5753,213.2829,212.5753,212.8717,17483.0
2021-08-23 11:30:00,222.72,222.72,222.25,222.34,18581.0,212.9673,212.9673,212.5179,212.604,18581.0
2021-08-23 12:00:00,222.34,222.93,222.19,222.88,17272.0,212.604,213.1681,212.4605,213.1203,17272.0
2021-08-23 12:30:00,222.92,223.01,222.5,222.69,14323.0,213.1586,213.2446,212.757,212.9386,14323.0
2021-08-23 13:00:00,222.72,222.85,222.38,222.49,10095.0,212.9673,213.0916,212.6422,212.7474,10095.0
2021-08-23 13:30:00,222.39,222.51,222.31,222.31,12654.0,212.6518,212.7665,212.5753,212.5753,12654.0
2021-08-23 14:00:00,222.4,222.63,222.1,222.11,15734.0,212.6613,212.8813,212.3745,212.384,15734.0
2021-08-23 14:30:00,222.16,222.59,222.12,222.59,15667.0,212.4319,212.843,212.3936,212.843,15667.0
2021-08-23 15:00:00,222.63,222.67,222.38,222.62,16430.0,212.8813,212.9195,212.6422,212.8717,16430.0
2021-08-23 15:30:00,222.61,222.77,222.4,222.52,94844.0,212.8622,213.0151,212.6613,212.7761,94844.0
2021-08-24 09:30:00,223.35,223.56,221.67,222.06,26652.0,213.5697,213.7706,211.9633,212.3362,26652.0
2021-08-24 10:00:00,222.24,222.66,222.13,222.6,13698.0,212.5084,212.91,212.4032,212.8526,13698.0
2021-08-24 10:30:00,222.47,223.06,222.41,222.96,16944.0,212.7283,213.2924,212.6709,213.1968,16944.0
2021-08-24 11:00:00,222.92,223.07,222.68,222.75,8648.0,213.1586,213.302,212.9291,212.996,8648.0
2021-08-24 11:30:00,222.68,222.68,222.2,222.3,6926.0,212.9291,212.9291,212.4701,212.5657,6926.0
2021-08-24 12:00:00,222.32,222.54,222.26,222.46,7353.0,212.5849,212.7952,212.5275,212.7187,7353.0
2021-08-24 12:30:00,222.4,222.8,222.36,222.49,8306.0,212.6613,213.0438,212.6231,212.7474,8306.0
2021-08-24 13:00:00,222.5,222.64,222.44,222.54,7006.0,212.757,212.8908,212.6996,212.7952,7006.0
2021-08-24 13:30:00,222.59,222.59,222.34,222.48,13673.0,212.843,212.843,212.604,212.7378,13673.0
2021-08-24 14:00:00,222.49,222.61,222.31,222.37,10905.0,212.7474,212.8622,212.5753,212.6327,10905.0
2021-08-24 14:30:00,222.35,222.61,222.35,222.59,7663.0,212.6135,212.8622,212.6135,212.843,7663.0
2021-08-24 15:00:00,222.6,222.62,222.45,222.48,7535.0,212.8526,212.8717,212.7092,212.7378,7535.0
2021-08-24 15:30:00,222.49,222.52,222.21,222.31,48948.0,212.7474,212.7761,212.4797,212.5753,48948.0
2021-08-25 09:30:00,222.0,222.67,221.45,221.97,34576.0,212.2789,212.9195,211.7529,212.2502,34576.0
2021-08-25 10:00:00,222.05,223.39,222.05,223.21,10843.0,212.3267,213.608,212.3267,213.4359,10843.0
2021-08-25 10:30:00,223.09,223.71,222.82,223.48,16586.0,213.3211,213.914,213.063,213.6941,16586.0
2021-08-25 11:00:00,223.53,223.74,223.38,223.73,10799.0,213.7419,213.9427,213.5984,213.9331,10799.0
2021-08-25 11:30:00,223.74,224.12,223.67,224.03,22906.0,213.9427,214.306,213.8757,214.22,22906.0
2021-08-25 12:00:00,224.02,224.37,223.93,224.29,14795.0,214.2104,214.5451,214.1244,214.4686,14795.0
2021-08-25 12:30:00,224.24,224.39,223.99,224.12,9593.0,214.4208,214.5642,214.1817,214.306,9593.0
2021-08-25 13:00:00,224.13,224.2,223.98,224.06,11436.0,214.3156,214.3825,214.1722,214.2487,11436.0
2021-08-25 13:30:00,224.03,224.04,223.71,223.84,9385.0,214.22,214.2295,213.914,214.0383,9385.0
2021-08-25 14:00:00,223.74,223.94,223.3,223.85,20004.0,213.9427,214.1339,213.5219,214.0479,20004.0
2021-08-25 14:30:00,223.88,223.88,223.47,223.73,13839.0,214.0765,214.0765,213.6845,213.9331,13839.0
2021-08-25 15:00:00,223.62,223.91,223.55,223.81,16217.0,213.8279,214.1052,213.761,214.0096,16217.0
2021-08-25 15:30:00,223.8,224.22,223.77,224.08,67666.0,214.0,214.4017,213.9714,214.2678,67666.0
2021-08-26 09:30:00,223.62,224.0,222.52,223.44,26551.0,213.8279,214.1913,212.7761,213.6558,26551.0
2021-08-26 10:00:00,223.46,223.63,222.51,223.13,21550.0,213.6749,213.8375,212.7665,213.3594,21550.0
2021-08-26 10:30:00,223.11,223.61,223.04,223.36,26288.0,213.3403,213.8184,213.2733,213.5793,26288.0
2021-08-26 11:00:00,223.25,223.86,223.08,223.83,21659.0,213.4741,214.0574,213.3116,214.0287,21659.0
2021-08-26 11:30:00,223.8,223.93,223.41,223.41,17185.0,214.0,214.1244,213.6271,213.6271,17185.0
2021-08-26 12:00:00,223.39,223.8,223.39,223.71,15834.0,213.608,214.0,213.608,213.914,15834.0
2021-08-26 12:30:00,223.66,223.66,223.26,223.44,13040.0,213.8662,213.8662,213.4837,213.6558,13040.0
2021-08-26 13:00:00,223.4,223.67,223.38,223.6,8278.0,213.6176,213.8757,213.5984,213.8088,8278.0
2021-08-26 13:30:00,223.62,223.88,223.44,223.72,16271.0,213.8279,214.0765,213.6558,213.9235,16271.0
2021-08-26 14:00:00,223.67,223.68,222.88,222.99,13314.0,213.8757,213.8853,213.1203,213.2255,13314.0
2021-08-26 14:30:00,223.07,223.14,222.95,223.0,12543.0,213.302,213.3689,213.1873,213.2351,12543.0
2021-08-26 15:00:00,223.0,223.35,222.99,223.16,21376.0,213.2351,213.5697,213.2255,213.3881,21376.0
2021-08-26 15:30:00,223.2,223.3,222.92,223.02,82712.0,213.4263,213.5219,213.1586,213.2542,82712.0
2021-08-27 09:30:00,224.1,224.75,223.34,224.2,19065.0,214.2869,214.9084,213.5602,214.3825,19065.0
2021-08-27 10:00:00,224.2,225.68,223.71,225.63,37906.0,214.3825,215.7977,213.914,215.7499,37906.0
2021-08-27 10:30:00,225.54,225.87,225.07,225.45,23012.0,215.6639,215.9794,215.2144,215.5778,23012.0
2021-08-27 11:00:00,225.35,225.51,224.78,224.89,17143.0,215.4822,215.6352,214.9371,215.0423,17143.0
2021-08-27 11:30:00,224.88,225.1,224.71,225.1,11240.0,215.0328,215.2431,214.8702,215.2431,11240.0
2021-08-27 12:00:00,225.07,225.28,224.94,225.21,4704.0,215.2144,215.4152,215.0901,215.3483,4704.0
2021-08-27 12:30:00,225.29,225.32,224.8,225.0,7412.0,215.4248,215.4535,214.9563,215.1475,7412.0
2021-08-27 13:00:00,225.06,225.11,224.96,225.02,12717.0,215.2049,215.2527,215.1092,215.1666,12717.0
2021-08-27 13:30:00,225.01,225.1,224.83,225.03,12457.0,215.1571,215.2431,214.9849,215.1762,12457.0
2021-08-27 14:00:00,224.96,224.97,224.63,224.8,9970.0,215.1092,215.1188,214.7937,214.9563,9970.0
2021-08-27 14:30:00,224.86,225.15,224.81,225.02,17790.0,215.0136,215.2909,214.9658,215.1666,17790.0
2021-08-27 15:00:00,225.06,225.39,224.98,224.99,16325.0,215.2049,215.5204,215.1284,215.1379,16325.0
2021-08-27 15:30:00,225.02,225.38,224.82,225.03,109195.0,215.1666,215.5109,214.9754,215.1762,109195.0
2021-08-30 09:30:00,225.0,225.99,224.85,225.58,27769.0,215.1475,216.0941,215.0041,215.7021,27769.0
2021-08-30 10:00:00,225.57,226.39,225.41,226.15,13127.0,215.6925,216.4766,215.5395,216.2471,13127.0
2021-08-30 10:30:00,226.18,226.4,225.63,226.02,17731.0,216.2758,216.4862,215.7499,216.1228,17731.0
2021-08-30 11:00:00,226.11,226.56,225.84,225.98,14958.0,216.2089,216.6392,215.9507,216.0846,14958.0
2021-08-30 11:30:00,225.9,226.16,225.73,225.81,11480.0,216.0081,216.2567,215.8455,215.922,11480.0
2021-08-30 12:00:00,225.83,226.05,225.77,225.82,15233.0,215.9412,216.1515,215.8838,215.9316,15233.0
2021-08-30 12:30:00,225.87,226.37,225.86,226.29,12203.0,215.9794,216.4575,215.9698,216.381,12203.0
2021-08-30 13:00:00,226.28,226.31,225.79,225.91,17540.0,216.3714,216.4001,215.9029,216.0176,17540.0
2021-08-30 13:30:00,225.92,226.14,225.92,226.05,12988.0,216.0272,216.2376,216.0272,216.1515,12988.0
2021-08-30 14:00:00,226.03,226.48,226.01,226.3,14553.0,216.1324,216.5627,216.1133,216.3906,14553.0
2021-08-30 14:30:00,226.29,226.44,226.01,226.4,13542.0,216.381,216.5244,216.1133,216.4862,13542.0
2021-08-30 15:00:00,226.37,226.49,226.27,226.34,16734.0,216.4575,216.5723,216.3619,216.4288,16734.0
2021-08-30 15:30:00,226.35,226.46,225.38,225.44,112387.0,216.4384,216.5436,215.5109,215.5682,112387.0
2021-08-31 09:30:00,225.29,225.99,224.36,225.03,139506.0,215.4248,216.0941,214.5355,215.1762,139506.0
2021-08-31 10:00:00,225.04,225.41,224.48,225.16,63948.0,215.1857,215.5395,214.6503,215.3005,63948.0
2021-08-31 10:30:00,225.17,225.98,224.87,225.5,27968.0,215.3101,216.0846,215.0232,215.6256,27968.0
2021-08-31 11:00:00,225.53,225.57,225.0,225.39,26343.0,215.6543,215.6925,215.1475,215.5204,26343.0
2021-08-31 11:30:00,225.46,225.54,225.32,225.32,15673.0,215.5874,215.6639,215.4535,215.4535,15673.0
2021-08-31 12:00:00,225.36,225.38,225.05,225.06,16483.0,215.4917,215.5109,215.1953,215.2049,16483.0
2021-08-31 12:30:00,225.0,225.0,224.59,224.71,15105.0,215.1475,215.1475,214.7554,214.8702,15105.0
2021-08-31 13:00:00,224.73,224.95,224.66,224.71,10166.0,214.8893,215.0997,214.8224,214.8702,10166.0
2021-08-31 13:30:00,224.65,224.65,224.39,224.48,15137.0,214.8128,214.8128,214.5642,214.6503,15137.0
2021-08-31 14:00:00,224.52,224.68,224.19,224.29,20754.0,214.6885,214.8415,214.373,214.4686,20754.0
2021-08-31 14:30:00,224.38,224.58,224.34,224.56,23592.0,214.5546,214.7459,214.5164,214.7268,23592.0
2021-08-31 15:00:00,224.58,225.08,224.55,224.93,28985.0,214.7459,215.224,214.7172,215.0806,28985.0
2021-08-31 15:30:00,224.95,225.6,224.83,225.33,141932.0,215.0997,215.7212,214.9849,215.463,141932.0
2021-09-01 09:30:00,225.02,225.71,223.04,223.26,34991.0,215.1666,215.8264,213.2733,213.4837,34991.0
2021-09-01 10:00:00,223.28,224.56,223.28,224.51,48569.0,213.5028,214.7268,213.5028,214.679,48569.0
2021-09-01 10:30:00,224.56,225.08,224.33,224.63,41968.0,214.7268,215.224,214.5068,214.7937,41968.0
2021-09-01 11:00:00,224.65,224.81,224.25,224.66,22455.0,214.8128,214.9658,214.4303,214.8224,22455.0
2021-09-01 11:30:00,224.77,225.17,224.72,225.08,14424.0,214.9276,215.3101,214.8798,215.224,14424.0
2021-09-01 12:00:00,224.99,225.39,224.88,225.25,14372.0,215.1379,215.5204,215.0328,215.3865,14372.0
2021-09-01 12:30:00,225.27,225.75,225.26,225.66,11289.0,215.4057,215.8647,215.3961,215.7786,11289.0
2021-09-01 13:00:00,225.68,225.68,225.42,225.42,5024.0,215.7977,215.7977,215.5491,215.5491,5024.0
2021-09-01 13:30:00,225.4,225.66,225.14,225.23,11547.0,215.53,215.7786,215.2814,215.3674,11547.0
2021-09-01 14:00:00,225.22,225.26,224.94,224.94,11882.0,215.3579,215.3961,215.0901,215.0901,11882.0
2021-09-01 14:30:00,225.0,225.13,224.86,224.96,13533.0,215.1475,215.2718,215.0136,215.1092,13533.0
2021-09-01 15:00:00,224.93,225.07,224.69,224.76,29840.0,215.0806,215.2144,214.8511,214.918,29840.0
2021-09-01 15:30:00,224.68,225.02,224.4,224.97,87761.0,214.8415,215.1666,214.5738,215.1188,87761.0
2021-09-02 09:30:00,225.56,227.1,224.77,226.77,30625.0,215.683,217.1555,214.9276,216.84,30625.0
2021-09-02 10:00:00,226.76,227.39,226.34,227.38,20355.0,216.8304,217.4328,216.4288,217.4233,20355.0
2021-09-02 10:30:00,227.39,227.47,226.59,226.66,22044.0,217.4328,217.5093,216.6679,216.7348,22044.0
2021-09-02 11:00:00,226.74,226.95,226.6,226.66,23880.0,216.8113,217.0121,216.6774,216.7348,23880.0
2021-09-02 11:30:00,226.66,227.06,226.59,227.04,18518.0,216.7348,217.1173,216.6679,217.0982,18518.0
2021-09-02 12:00:00,227.07,227.07,226.37,226.37,11045.0,217.1269,217.1269,216.4575,216.4575,11045.0
2021-09-02 12:30:00,226.33,226.53,226.26,226.26,11551.0,216.4193,216.6105,216.3523,216.3523,11551.0
2021-09-02 13:00:00,226.21,226.21,225.64,225.64,11861.0,216.3045,216.3045,215.7595,215.7595,11861.0
2021-09-02 13:30:00,225.62,225.76,225.39,225.47,11918.0,215.7403,215.8742,215.5204,215.5969,11918.0
2021-09-02 14:00:00,225.41,225.63,225.36,225.48,14840.0,215.5395,215.7499,215.4917,215.6065,14840.0
2021-09-02 14:30:00,225.49,225.99,225.49,225.98,22299.0,215.616,216.0941,215.616,216.0846,22299.0
2021-09-02 15:00:00,226.02,226.18,225.93,226.02,18100.0,216.1228,216.2758,216.0368,216.1228,18100.0
2021-09-02 15:30:00,226.06,226.92,226.05,226.92,75540.0,216.1611,216.9834,216.1515,216.9834,75540.0
2021-09-03 09:30:00,227.51,227.97,226.6,226.64,73545.0,217.5476,217.9874,216.6774,216.7157,73545.0
2021-09-03 10:00:00,226.3,227.04,226.25,226.56,24472.0,216.3906,217.0982,216.3428,216.6392,24472.0
2021-09-03 10:30:00,226.48,226.72,225.59,225.74,28009.0,216.5627,216.7922,215.7117,215.8551,28009.0
2021-09-03 11:00:00,225.69,226.47,225.52,226.47,35044.0,215.8073,216.5531,215.6447,216.5531,35044.0
2021-09-03 11:30:00,226.49,226.86,226.35,226.42,33868.0,216.5723,216.926,216.4384,216.5053,33868.0
2021-09-03 12:00:00,226.4,226.64,226.2,226.62,16603.0,216.4862,216.7157,216.2949,216.6966,16603.0
2021-09-03 12:30:00,226.54,226.65,226.37,226.5,24646.0,216.6201,216.7252,216.4575,216.5818,24646.0
2021-09-03 13:00:00,226.53,226.77,226.4,226.68,54447.0,216.6105,216.84,216.4862,216.7539,54447.0
2021-09-03 13:30:00,226.74,227.21,226.73,227.01,18707.0,216.8113,217.2607,216.8017,217.0695,18707.0
2021-09-03 14:00:00,226.91,227.09,226.41,226.41,26779.0,216.9739,217.146,216.4958,216.4958,26779.0
2021-09-03 14:30:00,226.46,226.84,226.41,226.8,21915.0,216.5436,216.9069,216.4958,216.8687,21915.0
2021-09-03 15:00:00,226.8,226.82,225.81,225.88,27305.0,216.8687,216.8878,215.922,215.989,27305.0
2021-09-03 15:30:00,225.91,225.94,225.07,225.16,184359.0,216.0176,216.0463,215.2144,215.3005,184359.0
2021-09-07 09:30:00,225.01,226.07,224.77,225.45,65997.0,215.1571,216.1706,214.9276,215.5778,65997.0
2021-09-07 10:00:00,225.41,226.51,225.18,226.31,55658.0,215.5395,216.5914,215.3196,216.4001,55658.0
2021-09-07 10:30:00,226.22,227.11,226.13,226.93,67470.0,216.3141,217.1651,216.228,216.993,67470.0
2021-09-07 11:00:00,226.95,227.17,225.98,225.98,46876.0,217.0121,217.2225,216.0846,216.0846,46876.0
2021-09-07 11:30:00,226.3,226.78,226.02,226.78,25391.0,216.3906,216.8496,216.1228,216.8496,25391.0
2021-09-07 12:00:00,226.7,227.12,226.55,226.7,23155.0,216.7731,217.1747,216.6296,216.7731,23155.0
2021-09-07 12:30:00,226.73,227.44,226.67,227.1,25576.0,216.8017,217.4807,216.7444,217.1555,25576.0
2021-09-07 13:00:00,227.06,227.24,226.89,227.18,25703.0,217.1173,217.2894,216.9547,217.232,25703.0
2021-09-07 13:30:00,227.12,228.17,227.07,227.88,40458.0,217.1747,218.1787,217.1269,217.9014,40458.0
2021-09-07 14:00:00,227.85,228.13,227.29,227.29,28304.0,217.8727,218.1404,217.3372,217.3372,28304.0
2021-09-07 14:30:00,227.33,227.5,227.04,227.49,27672.0,217.3755,217.538,217.0982,217.5285,27672.0
2021-09-07 15:00:00,227.47,227.85,227.43,227.67,56608.0,217.5093,217.8727,217.4711,217.7006,56608.0
2021-09-07 15:30:00,227.67,227.82,227.13,227.14,131521.0,217.7006,217.844,217.1842,217.1938,131521.0
2021-09-08 09:30:00,227.0,228.96,226.61,228.86,39612.0,217.0599,218.9341,216.687,218.8385,39612.0
2021-09-08 10:00:00,229.0,229.73,228.81,229.11,27089.0,218.9723,219.6704,218.7907,219.0775,27089.0
2021-09-08 10:30:00,229.19,229.19,227.73,228.64,31138.0,219.154,219.154,217.758,218.6281,31138.0
2021-09-08 11:00:00,228.64,229.01,228.04,228.18,41699.0,218.6281,218.9819,218.0544,218.1882,41699.0
2021-09-08 11:30:00,228.1,228.44,227.92,228.35,12506.0,218.1118,218.4369,217.9396,218.3508,12506.0
2021-09-08 12:00:00,228.31,229.47,228.31,229.25,33780.0,218.3126,219.4218,218.3126,219.2114,33780.0
2021-09-08 12:30:00,229.18,229.32,228.48,228.48,27404.0,219.1445,219.2783,218.4751,218.4751,27404.0
2021-09-08 13:00:00,228.54,229.01,228.3,228.9,19963.0,218.5325,218.9819,218.303,218.8767,19963.0
2021-09-08 13:30:00,228.85,229.05,228.57,228.8,22624.0,218.8289,219.0202,218.5612,218.7811,22624.0
2021-09-08 14:00:00,228.77,229.27,228.76,229.25,22764.0,218.7524,219.2305,218.7429,219.2114,22764.0
2021-09-08 14:30:00,229.25,229.99,229.18,229.98,32737.0,219.2114,219.919,219.1445,219.9094,32737.0
2021-09-08 15:00:00,229.99,229.99,229.28,229.33,49512.0,219.919,219.919,219.2401,219.2879,49512.0
2021-09-08 15:30:00,229.31,229.96,229.26,229.67,154089.0,219.2688,219.8903,219.221,219.613,154089.0
2021-09-09 09:30:00,229.5,230.96,229.24,230.07,88713.0,219.4504,220.8465,219.2018,219.9955,88713.0
2021-09-09 10:00:00,230.17,231.13,229.7,231.06,36450.0,220.0911,221.0091,219.6417,220.9421,36450.0
2021-09-09 10:30:00,231.08,231.25,230.14,230.5,36948.0,220.9613,221.1238,220.0624,220.4067,36948.0
2021-09-09 11:00:00,230.45,230.66,229.86,229.95,35764.0,220.3588,220.5597,219.7947,219.8807,35764.0
2021-09-09 11:30:00,230.05,230.42,229.66,230.02,21424.0,219.9764,220.3302,219.6034,219.9477,21424.0
2021-09-09 12:00:00,229.98,230.04,229.25,229.67,19465.0,219.9094,219.9668,219.2114,219.613,19465.0
2021-09-09 12:30:00,229.66,229.75,228.96,228.97,23688.0,219.6034,219.6895,218.9341,218.9437,23688.0
2021-09-09 13:00:00,228.97,229.17,228.41,228.72,19906.0,218.9437,219.1349,218.4082,218.7046,19906.0
2021-09-09 13:30:00,228.69,228.92,228.21,228.75,27119.0,218.6759,218.8958,218.2169,218.7333,27119.0
2021-09-09 14:00:00,228.74,228.89,228.49,228.78,29612.0,218.7237,218.8672,218.4847,218.762,29612.0
2021-09-09 14:30:00,228.78,229.2,228.59,229.12,44183.0,218.762,219.1636,218.5803,219.0871,44183.0
2021-09-09 15:00:00,229.17,229.17,228.57,228.67,35254.0,219.1349,219.1349,218.5612,218.6568,35254.0
2021-09-09 15:30:00,228.66,228.7,227.35,227.57,142299.0,218.6472,218.6855,217.3946,217.605,142299.0
2021-09-10 09:30:00,226.95,228.9,225.05,225.8,60524.0,217.0121,218.8767,215.1953,215.9125,60524.0
2021-09-10 10:00:00,225.79,225.92,225.31,225.55,30640.0,215.9029,216.0272,215.4439,215.6734,30640.0
2021-09-10 10:30:00,225.5,225.86,224.99,225.65,48476.0,215.6256,215.9698,215.1379,215.769,48476.0
2021-09-10 11:00:00,225.72,226.03,225.47,225.97,21183.0,215.836,216.1324,215.5969,216.075,21183.0
2021-09-10 11:30:00,225.97,226.46,225.97,226.46,15207.0,216.075,216.5436,216.075,216.5436,15207.0
2021-09-10 12:00:00,226.39,226.86,226.33,226.86,11047.0,216.4766,216.926,216.4193,216.926,11047.0
2021-09-10 12:30:00,226.9,227.36,226.8,227.05,13081.0,216.9643,217.4042,216.8687,217.1077,13081.0
2021-09-10 13:00:00,227.02,227.09,226.69,226.78,17966.0,217.079,217.146,216.7635,216.8496,17966.0
2021-09-10 13:30:00,226.71,226.77,226.51,226.57,15377.0,216.7826,216.84,216.5914,216.6487,15377.0
2021-09-10 14:00:00,226.57,226.75,226.41,226.47,17064.0,216.6487,216.8209,216.4958,216.5531,17064.0
2021-09-10 14:30:00,226.49,226.59,226.42,226.55,18869.0,216.5723,216.6679,216.5053,216.6296,18869.0
2021-09-10 15:00:00,226.5,226.66,226.11,226.27,30817.0,216.5818,216.7348,216.2089,216.3619,30817.0
2021-09-10 15:30:00,226.22,226.29,225.74,225.92,128826.0,216.3141,216.381,215.8551,216.0272,128826.0
2021-09-13 09:30:00,228.4,228.4,226.16,226.16,43208.0,218.8657,218.8657,216.7192,216.7192,43208.0
2021-09-13 10:00:00,226.2,226.38,224.26,224.64,36714.0,216.7575,216.93,214.8985,215.2626,36714.0
2021-09-13 10:30:00,224.78,225.45,224.29,224.93,31013.0,215.3968,216.0388,214.9272,215.5405,31013.0
2021-09-13 11:00:00,224.99,225.1,223.4,223.8,19699.0,215.598,215.7034,214.0744,214.4577,19699.0
2021-09-13 11:30:00,223.78,224.12,223.04,223.16,49530.0,214.4385,214.7643,213.7294,213.8444,49530.0
2021-09-13 12:00:00,223.16,223.41,222.96,223.28,83393.0,213.8444,214.084,213.6527,213.9594,83393.0
2021-09-13 12:30:00,223.24,223.41,223.0,223.26,43518.0,213.9211,214.084,213.6911,213.9402,43518.0
2021-09-13 13:00:00,223.2,223.44,223.1,223.15,22640.0,213.8827,214.1127,213.7869,213.8348,22640.0
2021-09-13 13:30:00,223.11,223.4,223.05,223.08,36323.0,213.7965,214.0744,213.739,213.7677,36323.0
2021-09-13 14:00:00,223.01,223.56,223.01,223.51,24853.0,213.7007,214.2277,213.7007,214.1798,24853.0
2021-09-13 14:30:00,223.52,224.06,223.17,224.06,16141.0,214.1894,214.7068,213.854,214.7068,16141.0
2021-09-13 15:00:00,223.94,224.26,223.63,224.23,22310.0,214.5918,214.8985,214.2948,214.8697,22310.0
2021-09-13 15:30:00,224.21,224.48,223.85,224.42,120180.0,214.8506,215.1093,214.5056,215.0518,120180.0
2021-09-14 09:30:00,225.83,226.0,224.17,224.33,37338.0,216.4029,216.5658,214.8122,214.9656,37338.0
2021-09-14 10:00:00,224.33,224.78,223.97,224.52,22694.0,214.9656,215.3968,214.6206,215.1476,22694.0
2021-09-14 10:30:00,224.36,225.01,224.36,224.79,17830.0,214.9943,215.6172,214.9943,215.4063,17830.0
2021-09-14 11:00:00,224.69,224.85,224.38,224.73,9748.0,215.3105,215.4638,215.0135,215.3489,9748.0
2021-09-14 11:30:00,224.71,224.73,224.15,224.32,28737.0,215.3297,215.3489,214.7931,214.956,28737.0
2021-09-14 12:00:00,224.34,224.82,224.24,224.77,6417.0,214.9751,215.4351,214.8793,215.3872,6417.0
2021-09-14 12:30:00,224.8,224.8,224.3,224.3,18195.0,215.4159,215.4159,214.9368,214.9368,18195.0
2021-09-14 13:00:00,224.35,224.56,223.89,224.23,16622.0,214.9847,215.1859,214.5439,214.8697,16622.0
2021-09-14 13:30:00,224.14,224.51,223.95,224.28,15035.0,214.7835,215.138,214.6014,214.9176,15035.0
2021-09-14 14:00:00,224.19,224.59,224.06,224.35,19075.0,214.8314,215.2147,214.7068,214.9847,19075.0
2021-09-14 14:30:00,224.2,224.42,224.04,224.32,19294.0,214.841,215.0518,214.6877,214.956,19294.0
2021-09-14 15:00:00,224.29,224.55,224.03,224.03,26819.0,214.9272,215.1764,214.6781,214.6781,26819.0
2021-09-14 15:30:00,224.02,224.2,223.12,223.7,217237.0,214.6685,214.841,213.8061,214.3618,217237.0
2021-09-15 09:30:00,222.99,224.23,222.34,224.0,58233.0,213.6815,214.8697,213.0586,214.6493,58233.0
2021-09-15 10:00:00,224.06,224.07,222.85,223.03,45574.0,214.7068,214.7164,213.5473,213.7198,45574.0
2021-09-15 10:30:00,223.09,223.57,222.48,222.82,45794.0,213.7773,214.2373,213.1928,213.5186,45794.0
2021-09-15 11:00:00,222.89,223.2,222.41,222.41,47955.0,213.5857,213.8827,213.1257,213.1257,47955.0
2021-09-15 11:30:00,222.49,223.09,222.42,222.97,77481.0,213.2024,213.7773,213.1353,213.6623,77481.0
2021-09-15 12:00:00,222.92,223.35,222.78,223.18,16733.0,213.6144,214.0265,213.4803,213.8636,16733.0
2021-09-15 12:30:00,223.16,223.59,223.02,223.32,20811.0,213.8444,214.2564,213.7102,213.9977,20811.0
2021-09-15 13:00:00,223.33,224.49,223.31,224.27,46661.0,214.0073,215.1189,213.9881,214.9081,46661.0
2021-09-15 13:30:00,224.26,224.38,223.94,224.06,42665.0,214.8985,215.0135,214.5918,214.7068,42665.0
2021-09-15 14:00:00,224.1,224.15,223.43,223.6,65382.0,214.7452,214.7931,214.1031,214.266,65382.0
2021-09-15 14:30:00,223.64,223.72,223.21,223.35,21290.0,214.3044,214.381,213.8923,214.0265,21290.0
2021-09-15 15:00:00,223.34,223.76,223.28,223.69,30687.0,214.0169,214.4193,213.9594,214.3523,30687.0
2021-09-15 15:30:00,223.69,224.1,223.53,223.82,150702.0,214.3523,214.7452,214.1989,214.4768,150702.0
2021-09-16 09:30:00,223.3,223.61,222.24,223.49,49847.0,213.9785,214.2756,212.9628,214.1606,49847.0
2021-09-16 10:00:00,223.49,223.51,221.61,222.03,44338.0,214.1606,214.1798,212.3591,212.7616,44338.0
2021-09-16 10:30:00,221.96,221.98,220.97,221.34,37609.0,212.6945,212.7136,211.7458,212.1004,37609.0
2021-09-16 11:00:00,221.32,222.03,221.32,221.99,35361.0,212.0812,212.7616,212.0812,212.7232,35361.0
2021-09-16 11:30:00,222.06,222.22,221.93,222.14,34929.0,212.7903,212.9436,212.6657,212.867,34929.0
2021-09-16 12:00:00,222.12,222.33,221.96,222.31,22010.0,212.8478,213.049,212.6945,213.0299,22010.0
2021-09-16 12:30:00,222.23,222.81,222.19,222.71,17262.0,212.9532,213.509,212.9149,213.4132,17262.0
2021-09-16 13:00:00,222.69,222.84,222.32,222.73,17022.0,213.394,213.5377,213.0395,213.4323,17022.0
2021-09-16 13:30:00,222.72,223.04,222.37,223.04,18478.0,213.4228,213.7294,213.0874,213.7294,18478.0
2021-09-16 14:00:00,223.05,223.44,222.98,223.23,17082.0,213.739,214.1127,213.6719,213.9115,17082.0
2021-09-16 14:30:00,223.19,223.79,223.19,223.68,15484.0,213.8731,214.4481,213.8731,214.3427,15484.0
2021-09-16 15:00:00,223.72,223.99,223.59,223.64,24831.0,214.381,214.6397,214.2564,214.3044,24831.0
2021-09-16 15:30:00,223.7,223.93,223.27,223.55,132405.0,214.3618,214.5822,213.9498,214.2181,132405.0
2021-09-17 09:30:00,221.82,222.89,220.84,221.08,239314.0,212.5603,213.5857,211.6212,211.8512,239314.0
2021-09-17 10:00:00,221.23,221.56,220.8,220.88,47709.0,211.995,212.3112,211.5829,211.6596,47709.0
2021-09-17 10:30:00,220.87,221.2,219.91,220.64,35118.0,211.65,211.9662,210.7301,211.4296,35118.0
2021-09-17 11:00:00,220.49,220.74,220.16,220.25,34621.0,211.2858,211.5254,210.9696,211.0559,34621.0
2021-09-17 11:30:00,220.24,220.89,220.19,220.75,38893.0,211.0463,211.6692,210.9984,211.535,38893.0
2021-09-17 12:00:00,220.82,220.82,219.92,219.98,9307.0,211.6021,211.6021,210.7396,210.7971,9307.0
2021-09-17 12:30:00,219.97,220.1,219.65,219.7,13426.0,210.7876,210.9121,210.4809,210.5288,13426.0
2021-09-17 13:00:00,219.63,219.78,219.1,219.31,15029.0,210.4617,210.6055,209.9539,210.1551,15029.0
2021-09-17 13:30:00,219.33,219.6,219.08,219.21,16568.0,210.1743,210.433,209.9347,210.0593,16568.0
2021-09-17 14:00:00,219.28,219.87,219.27,219.76,22939.0,210.1264,210.6917,210.1168,210.5863,22939.0
2021-09-17 14:30:00,219.74,219.89,219.48,219.48,31290.0,210.5672,210.7109,210.318,210.318,31290.0
2021-09-17 15:00:00,219.53,219.73,218.9,218.93,26877.0,210.3659,210.5576,209.7622,209.791,26877.0
2021-09-17 15:30:00,218.87,218.97,218.01,218.28,159554.0,209.7335,209.8293,208.9094,209.1681,159554.0
2021-09-20 09:30:00,215.57,219.21,215.57,217.88,73749.0,206.5712,210.0593,206.5712,208.7848,73749.0
2021-09-20 10:00:00,217.88,218.35,216.34,217.03,38760.0,208.7848,209.2352,207.3091,207.9703,38760.0
2021-09-20 10:30:00,217.03,217.44,216.16,216.22,30027.0,207.9703,208.3632,207.1366,207.1941,30027.0
2021-09-20 11:00:00,216.26,216.72,215.73,216.64,26655.0,207.2324,207.6732,206.7245,207.5966,26655.0
2021-09-20 11:30:00,216.79,216.79,215.77,215.77,26018.0,207.7403,207.7403,206.7629,206.7629,26018.0
2021-09-20 12:00:00,215.73,215.8,215.22,215.58,18964.0,206.7245,206.7916,206.2358,206.5808,18964.0
2021-09-20 12:30:00,215.58,216.2,215.3,215.3,17942.0,206.5808,207.1749,206.3125,206.3125,17942.0
2021-09-20 13:00:00,215.32,215.79,214.8,215.64,37751.0,206.3317,206.782,205.8334,206.6383,37751.0
2021-09-20 13:30:00,215.52,216.16,215.48,215.86,27071.0,206.5233,207.1366,206.485,206.8491,27071.0
2021-09-20 14:00:00,215.97,216.03,214.73,215.25,39425.0,206.9545,207.012,205.7663,206.2646,39425.0
2021-09-20 14:30:00,215.24,215.75,214.72,215.3,78969.0,206.255,206.7437,205.7567,206.3125,78969.0
2021-09-20 15:00:00,215.25,215.7,215.05,215.52,45190.0,206.2646,206.6958,206.0729,206.5233,45190.0
2021-09-20 15:30:00,215.69,217.56,215.63,217.05,216976.0,206.6862,208.4782,206.6287,207.9894,216976.0
2021-09-21 09:30:00,217.92,219.08,216.72,218.45,37849.0,208.8231,209.9347,207.6732,209.331,37849.0
2021-09-21 10:00:00,218.45,218.75,217.51,218.75,26454.0,209.331,209.6185,208.4302,209.6185,26454.0
2021-09-21 10:30:00,218.63,218.89,218.24,218.47,53326.0,209.5035,209.7526,209.1298,209.3502,53326.0
2021-09-21 11:00:00,218.4,219.55,218.27,218.48,26707.0,209.2831,210.3851,209.1585,209.3598,26707.0
2021-09-21 11:30:00,218.59,219.5,218.59,219.12,20387.0,209.4652,210.3372,209.4652,209.973,20387.0
2021-09-21 12:00:00,219.18,219.68,219.18,219.21,14745.0,210.0305,210.5097,210.0305,210.0593,14745.0
2021-09-21 12:30:00,219.12,219.26,218.31,218.61,23710.0,209.973,210.1072,209.1968,209.4843,23710.0
2021-09-21 13:00:00,218.69,218.83,218.45,218.45,25790.0,209.561,209.6951,209.331,209.331,25790.0
2021-09-21 13:30:00,218.48,218.6,217.68,217.84,22799.0,209.3598,209.4747,208.5931,208.7465,22799.0
2021-09-21 14:00:00,217.95,218.12,217.49,217.63,16676.0,208.8519,209.0148,208.4111,208.5452,16676.0
2021-09-21 14:30:00,217.65,218.51,217.56,218.07,22144.0,208.5644,209.3885,208.4782,208.9669,22144.0
2021-09-21 15:00:00,218.18,218.65,218.18,218.33,25635.0,209.0723,209.5227,209.0723,209.216,25635.0
2021-09-21 15:30:00,218.42,218.66,217.83,217.93,134881.0,209.3023,209.5322,208.7369,208.8327,134881.0
2021-09-22 09:30:00,219.52,219.71,218.2,219.24,55004.0,210.3563,210.5384,209.0914,210.088,55004.0
2021-09-22 10:00:00,219.61,220.34,219.31,219.78,35233.0,210.4426,211.1421,210.1551,210.6055,35233.0
2021-09-22 10:30:00,219.88,220.76,219.8,220.66,35042.0,210.7013,211.5446,210.6247,211.4488,35042.0
2021-09-22 11:00:00,220.65,221.53,219.41,220.58,80298.0,211.4392,212.2824,210.2509,211.3721,80298.0
2021-09-22 11:30:00,220.62,221.73,220.62,221.45,32381.0,211.4104,212.4741,211.4104,212.2058,32381.0
2021-09-22 12:00:00,221.44,221.96,221.26,221.92,18850.0,212.1962,212.6945,212.0237,212.6562,18850.0
2021-09-22 12:30:00,221.96,222.0,221.43,221.61,16215.0,212.6945,212.7328,212.1866,212.3591,16215.0
2021-09-22 13:00:00,221.55,221.63,221.22,221.57,18365.0,212.3016,212.3783,211.9854,212.3208,18365.0
2021-09-22 13:30:00,221.53,221.98,221.52,221.88,22742.0,212.2824,212.7136,212.2729,212.6178,22742.0
2021-09-22 14:00:00,221.75,222.66,221.42,222.29,25556.0,212.4933,213.3653,212.177,213.0107,25556.0
2021-09-22 14:30:00,222.31,222.61,220.98,221.61,52492.0,213.0299,213.3174,211.7554,212.3591,52492.0
2021-09-22 15:00:00,221.52,222.45,221.4,222.09,26416.0,212.2729,213.164,212.1579,212.8191,26416.0
2021-09-22 15:30:00,222.13,222.17,220.7,220.8,69058.0,212.8574,212.8957,211.4871,211.5829,69058.0
2021-09-23 09:30:00,222.06,223.92,222.06,223.16,29906.0,212.7903,214.5727,212.7903,213.8444,29906.0
2021-09-23 10:00:00,223.4,224.47,223.36,224.08,23447.0,214.0744,215.0997,214.036,214.726,23447.0
2021-09-23 10:30:00,224.0,224.22,223.4,224.01,21400.0,214.6493,214.8601,214.0744,214.6589,21400.0
2021-09-23 11:00:00,223.97,224.17,223.54,223.63,19471.0,214.6206,214.8122,214.2085,214.2948,19471.0
2021-09-23 11:30:00,223.67,224.0,223.44,223.58,18193.0,214.3331,214.6493,214.1127,214.2469,18193.0
2021-09-23 12:00:00,223.65,223.77,223.36,223.56,17087.0,214.3139,214.4289,214.036,214.2277,17087.0
2021-09-23 12:30:00,223.54,223.92,223.49,223.65,13293.0,214.2085,214.5727,214.1606,214.3139,13293.0
2021-09-23 13:00:00,223.72,223.98,223.65,223.77,14682.0,214.381,214.6302,214.3139,214.4289,14682.0
2021-09-23 13:30:00,223.84,224.24,223.75,224.15,16838.0,214.496,214.8793,214.4098,214.7931,16838.0
2021-09-23 14:00:00,224.12,224.32,223.87,223.87,15262.0,214.7643,214.956,214.5248,214.5248,15262.0
2021-09-23 14:30:00,223.91,224.11,223.83,224.05,19495.0,214.5631,214.7547,214.4864,214.6972,19495.0
2021-09-23 15:00:00,224.06,224.26,223.72,223.72,22054.0,214.7068,214.8985,214.381,214.381,22054.0
2021-09-23 15:30:00,223.7,224.01,223.59,223.93,77655.0,214.3618,214.6589,214.2564,214.5822,77655.0
2021-09-24 09:30:00,223.76,225.14,223.04,225.03,27821.0,214.4193,215.7417,213.7294,215.6363,27821.0
2021-09-24 10:00:00,225.18,225.66,224.85,224.85,34916.0,215.7801,216.24,215.4638,215.4638,34916.0
2021-09-24 10:30:00,224.89,225.03,223.69,223.96,21701.0,215.5022,215.6363,214.3523,214.611,21701.0
2021-09-24 11:00:00,223.91,224.4,223.82,224.03,17345.0,214.5631,215.0326,214.4768,214.6781,17345.0
2021-09-24 11:30:00,223.93,224.07,223.34,223.92,51021.0,214.5822,214.7164,214.0169,214.5727,51021.0
2021-09-24 12:00:00,223.87,223.94,223.56,223.78,21347.0,214.5248,214.5918,214.2277,214.4385,21347.0
2021-09-24 12:30:00,223.82,224.01,223.61,223.65,34527.0,214.4768,214.6589,214.2756,214.3139,34527.0
2021-09-24 13:00:00,223.58,223.82,223.58,223.79,16245.0,214.2469,214.4768,214.2469,214.4481,16245.0
2021-09-24 13:30:00,223.76,223.85,223.51,223.51,25680.0,214.4193,214.5056,214.1798,214.1798,25680.0
2021-09-24 14:00:00,223.59,223.71,223.43,223.56,16103.0,214.2564,214.3714,214.1031,214.2277,16103.0
2021-09-24 14:30:00,223.56,223.99,223.55,223.95,14784.0,214.2277,214.6397,214.2181,214.6014,14784.0
2021-09-24 15:00:00,223.82,224.05,223.66,223.88,14524.0,214.4768,214.6972,214.3235,214.5343,14524.0
2021-09-24 15:30:00,223.89,224.22,223.7,223.77,75189.0,214.5439,214.8601,214.3618,214.4289,75189.0
2021-09-27 09:30:00,222.52,223.83,221.21,222.8,44514.0,213.2311,214.4864,211.9758,213.4994,44514.0
2021-09-27 10:00:00,222.77,223.87,222.65,223.16,32947.0,213.4707,214.5248,213.3557,213.8444,32947.0
2021-09-27 10:30:00,223.16,223.31,221.29,221.47,47282.0,213.8444,213.9881,212.0525,212.2249,47282.0
2021-09-27 11:00:00,221.56,221.85,220.71,221.1,35688.0,212.3112,212.5891,211.4967,211.8704,35688.0
2021-09-27 11:30:00,221.17,221.17,219.92,220.04,36625.0,211.9375,211.9375,210.7396,210.8546,36625.0
2021-09-27 12:00:00,219.96,220.39,219.67,220.12,39383.0,210.778,211.19,210.5001,210.9313,39383.0
2021-09-27 12:30:00,220.04,220.09,218.75,218.75,19122.0,210.8546,210.9025,209.6185,209.6185,19122.0
2021-09-27 13:00:00,218.79,219.13,218.64,219.06,26122.0,209.6568,209.9826,209.5131,209.9155,26122.0
2021-09-27 13:30:00,219.04,219.76,218.97,219.57,32732.0,209.8964,210.5863,209.8293,210.4043,32732.0
2021-09-27 14:00:00,219.58,219.68,219.05,219.55,16276.0,210.4138,210.5097,209.906,210.3851,16276.0
2021-09-27 14:30:00,219.57,219.73,219.27,219.46,18587.0,210.4043,210.5576,210.1168,210.2988,18587.0
2021-09-27 15:00:00,219.46,219.66,218.24,218.24,31569.0,210.2988,210.4905,209.1298,209.1298,31569.0
2021-09-27 15:30:00,218.24,218.66,217.89,218.29,174410.0,209.1298,209.5322,208.7944,209.1777,174410.0
2021-09-28 09:30:00,217.48,217.99,215.69,215.98,45453.0,208.4015,208.8902,206.6862,206.9641,45453.0
2021-09-28 10:00:00,215.91,215.93,214.19,214.73,39043.0,206.897,206.9162,205.2488,205.7663,39043.0
2021-09-28 10:30:00,214.64,214.98,213.86,214.39,102342.0,205.6801,206.0059,204.9326,205.4405,102342.0
2021-09-28 11:00:00,214.4,214.55,213.43,213.8,42110.0,205.4501,205.5938,204.5206,204.8751,42110.0
2021-09-28 11:30:00,213.82,214.04,212.86,213.21,39321.0,204.8943,205.1051,203.9744,204.3097,39321.0
2021-09-28 12:00:00,213.17,213.17,212.44,212.51,31795.0,204.2714,204.2714,203.5719,203.639,31795.0
2021-09-28 12:30:00,212.52,212.52,211.7,211.7,44220.0,203.6485,203.6485,202.8628,202.8628,44220.0
2021-09-28 13:00:00,211.71,212.63,211.54,212.58,51552.0,202.8724,203.754,202.7095,203.706,51552.0
2021-09-28 13:30:00,212.63,212.95,212.37,212.85,25713.0,203.754,204.0606,203.5048,203.9648,25713.0
2021-09-28 14:00:00,212.84,213.27,212.1,213.21,31375.0,203.9552,204.3672,203.2461,204.3097,31375.0
2021-09-28 14:30:00,213.2,214.12,212.91,214.01,33371.0,204.3002,205.1818,204.0223,205.0763,33371.0
2021-09-28 15:00:00,213.92,214.2,213.44,213.44,43726.0,204.9901,205.2584,204.5301,204.5301,43726.0
2021-09-28 15:30:00,213.39,213.83,212.6,212.79,144180.0,204.4822,204.9039,203.7252,203.9073,144180.0
2021-09-29 09:30:00,213.16,213.8,212.18,213.11,49035.0,204.2618,204.8751,203.3227,204.2139,49035.0
2021-09-29 10:00:00,213.12,214.33,213.11,214.1,29049.0,204.2235,205.383,204.2139,205.1626,29049.0
2021-09-29 10:30:00,213.99,214.72,213.67,213.92,20252.0,205.0572,205.7567,204.7505,204.9901,20252.0
2021-09-29 11:00:00,213.84,214.62,213.75,214.61,18604.0,204.9134,205.6609,204.8272,205.6513,18604.0
2021-09-29 11:30:00,214.64,215.09,214.5,214.5,14128.0,205.6801,206.1113,205.5459,205.5459,14128.0
2021-09-29 12:00:00,214.45,214.54,213.74,213.77,19793.0,205.498,205.5842,204.8176,204.8464,19793.0
2021-09-29 12:30:00,213.78,214.13,213.66,213.95,29049.0,204.856,205.1913,204.741,205.0189,29049.0
2021-09-29 13:00:00,213.95,213.95,213.22,213.26,23928.0,205.0189,205.0189,204.3193,204.3577,23928.0
2021-09-29 13:30:00,213.26,213.4,213.14,213.34,26063.0,204.3577,204.4918,204.2427,204.4343,26063.0
2021-09-29 14:00:00,213.39,213.84,213.33,213.44,20820.0,204.4822,204.9134,204.4247,204.5301,20820.0
2021-09-29 14:30:00,213.48,213.59,213.13,213.15,29755.0,204.5685,204.6739,204.2331,204.2522,29755.0
2021-09-29 15:00:00,213.15,213.22,212.58,212.95,72040.0,204.2522,204.3193,203.706,204.0606,72040.0
2021-09-29 15:30:00,212.94,213.07,212.42,212.77,159868.0,204.051,204.1756,203.5527,203.8881,159868.0
2021-09-30 09:30:00,213.87,214.74,212.96,213.46,36472.0,204.9422,205.7759,204.0702,204.5493,36472.0
2021-09-30 10:00:00,213.35,213.68,212.4,213.01,25992.0,204.4439,204.7601,203.5336,204.1181,25992.0
2021-09-30 10:30:00,212.84,213.33,211.98,212.26,16552.0,203.9552,204.4247,203.1311,203.3994,16552.0
2021-09-30 11:00:00,212.21,212.58,212.13,212.58,22693.0,203.3515,203.706,203.2748,203.706,22693.0
2021-09-30 11:30:00,212.47,212.47,210.98,211.15,22173.0,203.6006,203.6006,202.1728,202.3357,22173.0
2021-09-30 12:00:00,211.13,211.22,209.93,210.06,21765.0,202.3166,202.4028,201.1667,201.2912,21765.0
2021-09-30 12:30:00,209.91,210.54,209.82,210.27,18404.0,201.1475,201.7512,201.0613,201.4925,18404.0
2021-09-30 13:00:00,210.33,210.54,210.04,210.05,17641.0,201.55,201.7512,201.2721,201.2817,17641.0
2021-09-30 13:30:00,210.1,210.38,209.73,210.37,17342.0,201.3296,201.5979,200.975,201.5883,17342.0
2021-09-30 14:00:00,210.41,210.9,210.14,210.46,20339.0,201.6266,202.0962,201.3679,201.6745,20339.0
2021-09-30 14:30:00,210.42,211.25,210.42,210.85,20124.0,201.6362,202.4316,201.6362,202.0483,20124.0
2021-09-30 15:00:00,210.8,211.28,210.57,210.74,23134.0,202.0003,202.4603,201.7799,201.9429,23134.0
2021-09-30 15:30:00,210.67,211.08,208.57,208.57,156123.0,201.8758,202.2687,199.8634,199.8634,156123.0
2021-10-01 09:30:00,210.29,211.34,209.14,209.68,55354.0,201.5116,202.5178,200.4096,200.9271,55354.0
2021-10-01 10:00:00,209.74,210.64,209.44,209.98,91443.0,200.9846,201.847,200.6971,201.2146,91443.0
2021-10-01 10:30:00,209.9,210.35,209.7,210.21,102087.0,201.1379,201.5691,200.9463,201.435,102087.0
2021-10-01 11:00:00,210.24,211.44,209.5,211.15,62438.0,201.4637,202.6136,200.7546,202.3357,62438.0
2021-10-01 11:30:00,211.2,212.12,211.04,211.45,56738.0,202.3837,203.2652,202.2303,202.6232,56738.0
2021-10-01 12:00:00,211.53,211.7,210.74,211.56,44791.0,202.6999,202.8628,201.9429,202.7286,44791.0
2021-10-01 12:30:00,211.56,211.79,211.33,211.59,21733.0,202.7286,202.949,202.5082,202.7574,21733.0
2021-10-01 13:00:00,211.65,212.2,211.39,212.13,26405.0,202.8149,203.3419,202.5657,203.2748,26405.0
2021-10-01 13:30:00,212.1,213.12,212.1,212.81,27857.0,203.2461,204.2235,203.2461,203.9264,27857.0
2021-10-01 14:00:00,212.88,213.43,212.78,213.14,31394.0,203.9935,204.5206,203.8977,204.2427,31394.0
2021-10-01 14:30:00,213.15,214.09,213.14,213.97,65104.0,204.2522,205.153,204.2427,205.038,65104.0
2021-10-01 15:00:00,214.0,214.65,214.0,214.14,46225.0,205.0668,205.6896,205.0668,205.2009,46225.0
2021-10-01 15:30:00,214.15,214.41,213.52,213.65,209104.0,205.2105,205.4597,204.6068,204.7314,209104.0
2021-10-04 09:30:00,213.22,214.91,213.13,214.04,71457.0,204.3193,205.9388,204.2331,205.1051,71457.0
2021-10-04 10:00:00,213.73,214.33,212.51,212.7,31247.0,204.808,205.383,203.639,203.821,31247.0
2021-10-04 10:30:00,212.62,212.62,211.22,211.6,31022.0,203.7444,203.7444,202.4028,202.767,31022.0
2021-10-04 11:00:00,211.57,212.62,211.37,212.34,73204.0,202.7382,203.7444,202.5466,203.4761,73204.0
2021-10-04 11:30:00,212.37,212.84,211.5,212.83,48424.0,203.5048,203.9552,202.6711,203.9456,48424.0
2021-10-04 12:00:00,212.69,212.96,212.3,212.42,17084.0,203.8115,204.0702,203.4377,203.5527,17084.0
2021-10-04 12:30:00,212.42,212.72,212.13,212.61,30287.0,203.5527,203.8402,203.2748,203.7348,30287.0
2021-10-04 13:00:00,212.52,212.87,212.35,212.53,27350.0,203.6485,203.9839,203.4856,203.6581,27350.0
2021-10-04 13:30:00,212.65,212.83,212.17,212.18,26824.0,203.7731,203.9456,203.3132,203.3227,26824.0
2021-10-04 14:00:00,212.2,212.52,211.93,212.07,24217.0,203.3419,203.6485,203.0832,203.2173,24217.0
2021-10-04 14:30:00,212.11,212.27,211.95,212.15,36424.0,203.2557,203.409,203.1023,203.294,36424.0
2021-10-04 15:00:00,212.12,212.57,211.63,212.5,52174.0,203.2652,203.6965,202.7957,203.6294,52174.0
2021-10-04 15:30:00,212.49,213.48,212.25,212.37,181245.0,203.6198,204.5685,203.3898,203.5048,181245.0
2021-10-05 09:30:00,212.19,213.5,211.4,211.46,42776.0,203.3323,204.5876,202.5753,202.6328,42776.0
2021-10-05 10:00:00,211.49,213.77,211.41,213.77,40241.0,202.6615,204.8464,202.5849,204.8464,40241.0
2021-10-05 10:30:00,213.75,214.86,213.71,214.86,49377.0,204.8272,205.8909,204.7889,205.8909,49377.0
2021-10-05 11:00:00,214.86,215.75,214.82,215.45,34516.0,205.8909,206.7437,205.8525,206.4562,34516.0
2021-10-05 11:30:00,215.46,215.71,214.89,215.4,19196.0,206.4658,206.7054,205.9196,206.4083,19196.0
2021-10-05 12:00:00,215.39,215.86,214.86,214.92,23727.0,206.3987,206.8491,205.8909,205.9484,23727.0
2021-10-05 12:30:00,214.91,215.13,214.6,214.94,16390.0,205.9388,206.1496,205.6417,205.9675,16390.0
2021-10-05 13:00:00,215.0,215.13,214.8,214.84,12046.0,206.025,206.1496,205.8334,205.8717,12046.0
2021-10-05 13:30:00,214.85,215.19,214.81,214.9,13474.0,205.8813,206.2071,205.843,205.9292,13474.0
2021-10-05 14:00:00,214.94,215.05,214.57,215.05,16293.0,205.9675,206.0729,205.613,206.0729,16293.0
2021-10-05 14:30:00,215.11,215.34,215.0,215.0,20307.0,206.1304,206.3508,206.025,206.025,20307.0
2021-10-05 15:00:00,214.71,214.86,214.52,214.72,29136.0,205.7471,205.8909,205.5651,205.7567,29136.0
2021-10-05 15:30:00,214.68,215.0,213.98,214.3,170000.0,205.7184,206.025,205.0476,205.3542,170000.0
2021-10-06 09:30:00,212.17,213.8,212.04,213.08,36964.0,203.3132,204.8751,203.1886,204.1852,36964.0
2021-10-06 10:00:00,212.9,213.76,212.12,213.59,45130.0,204.0127,204.8368,203.2652,204.6739,45130.0
2021-10-06 10:30:00,213.44,214.29,213.28,213.68,53502.0,204.5301,205.3447,204.3768,204.7601,53502.0
2021-10-06 11:00:00,213.66,214.22,212.75,212.75,31376.0,204.741,205.2776,203.8689,203.8689,31376.0
2021-10-06 11:30:00,212.76,213.34,212.27,213.3,35799.0,203.8785,204.4343,203.409,204.396,35799.0
2021-10-06 12:00:00,213.33,213.33,212.63,212.77,29814.0,204.4247,204.4247,203.754,203.8881,29814.0
2021-10-06 12:30:00,212.83,213.22,212.58,212.71,20499.0,203.9456,204.3193,203.706,203.8306,20499.0
2021-10-06 13:00:00,212.8,213.27,212.4,213.26,21674.0,203.9169,204.3672,203.5336,204.3577,21674.0
2021-10-06 13:30:00,213.33,214.2,213.25,214.0,20990.0,204.4247,205.2584,204.3481,205.0668,20990.0
2021-10-06 14:00:00,214.06,215.15,213.79,214.93,25503.0,205.1243,206.1688,204.8655,205.9579,25503.0
2021-10-06 14:30:00,214.98,215.63,214.86,215.12,33654.0,206.0059,206.6287,205.8909,206.14,33654.0
2021-10-06 15:00:00,215.12,215.52,214.9,215.5,33448.0,206.14,206.5233,205.9292,206.5042,33448.0
2021-10-06 15:30:00,215.5,216.74,215.09,216.61,146626.0,206.5042,207.6924,206.1113,207.5678,146626.0
2021-10-07 09:30:00,218.69,219.61,217.82,219.11,19615.0,209.561,210.4426,208.7273,209.9635,19615.0
2021-10-07 10:00:00,219.21,220.12,219.21,219.68,24630.0,210.0593,210.9313,210.0593,210.5097,24630.0
2021-10-07 10:30:00,219.74,219.81,219.03,219.45,13612.0,210.5672,210.6342,209.8868,210.2893,13612.0
2021-10-07 11:00:00,219.42,219.45,218.42,218.49,13750.0,210.2605,210.2893,209.3023,209.3693,13750.0
2021-10-07 11:30:00,218.51,219.03,218.16,218.97,35353.0,209.3885,209.8868,209.0531,209.8293,35353.0
2021-10-07 12:00:00,218.9,219.06,218.23,218.41,20184.0,209.7622,209.9155,209.1202,209.2927,20184.0
2021-10-07 12:30:00,218.39,218.63,218.35,218.55,22398.0,209.2735,209.5035,209.2352,209.4268,22398.0
2021-10-07 13:00:00,218.54,218.54,218.04,218.31,23245.0,209.4172,209.4172,208.9381,209.1968,23245.0
2021-10-07 13:30:00,218.27,218.27,217.74,217.88,18573.0,209.1585,209.1585,208.6506,208.7848,18573.0
2021-10-07 14:00:00,217.88,217.89,217.12,217.15,22112.0,208.7848,208.7944,208.0565,208.0853,22112.0
2021-10-07 14:30:00,217.21,217.22,216.46,216.46,18699.0,208.1428,208.1524,207.4241,207.4241,18699.0
2021-10-07 15:00:00,216.45,217.29,216.4,216.89,26687.0,207.4145,208.2194,207.3666,207.8361,26687.0
2021-10-07 15:30:00,216.83,217.01,216.0,216.48,116099.0,207.7786,207.9511,206.9833,207.4432,116099.0
2021-10-08 09:30:00,215.98,217.02,215.43,215.94,49122.0,206.9641,207.9607,206.4371,206.9258,49122.0
2021-10-08 10:00:00,216.01,216.6,215.53,215.53,14324.0,206.9929,207.5582,206.5329,206.5329,14324.0
2021-10-08 10:30:00,215.42,215.91,215.31,215.75,23553.0,206.4275,206.897,206.3221,206.7437,23553.0
2021-10-08 11:00:00,215.74,216.03,215.4,215.97,8087.0,206.7341,207.012,206.4083,206.9545,8087.0
2021-10-08 11:30:00,216.01,216.04,215.57,215.67,14438.0,206.9929,207.0216,206.5712,206.6671,14438.0
2021-10-08 12:00:00,215.71,215.75,215.0,215.0,25254.0,206.7054,206.7437,206.025,206.025,25254.0
2021-10-08 12:30:00,214.95,215.45,214.95,215.35,9872.0,205.9771,206.4562,205.9771,206.3604,9872.0
2021-10-08 13:00:00,215.34,215.43,214.92,215.18,11397.0,206.3508,206.4371,205.9484,206.1975,11397.0
2021-10-08 13:30:00,215.09,215.46,215.0,215.38,17429.0,206.1113,206.4658,206.025,206.3892,17429.0
2021-10-08 14:00:00,215.42,215.97,215.38,215.8,30335.0,206.4275,206.9545,206.3892,206.7916,30335.0
2021-10-08 14:30:00,215.76,215.87,215.54,215.6,24080.0,206.7533,206.8587,206.5425,206.6,24080.0
2021-10-08 15:00:00,215.61,215.69,215.43,215.46,24225.0,206.6096,206.6862,206.4371,206.4658,24225.0
2021-10-08 15:30:00,215.46,215.46,214.89,215.06,86784.0,206.4658,206.4658,205.9196,206.0825,86784.0
2021-10-11 09:30:00,215.45,215.74,214.03,214.9,49401.0,206.4562,206.7341,205.0955,205.9292,49401.0
2021-10-11 10:00:00,215.02,215.35,214.72,215.16,58403.0,206.0442,206.3604,205.7567,206.1783,58403.0
2021-10-11 10:30:00,215.34,215.34,214.02,214.67,30810.0,206.3508,206.3508,205.0859,205.7088,30810.0
2021-10-11 11:00:00,214.59,214.62,214.21,214.4,30822.0,205.6321,205.6609,205.268,205.4501,30822.0
2021-10-11 11:30:00,214.4,215.15,214.31,214.9,50381.0,205.4501,206.1688,205.3638,205.9292,50381.0
2021-10-11 12:00:00,214.91,214.96,214.49,214.67,18861.0,205.9388,205.9867,205.5363,205.7088,18861.0
2021-10-11 12:30:00,214.67,214.78,214.29,214.38,10213.0,205.7088,205.8142,205.3447,205.4309,10213.0
2021-10-11 13:00:00,214.35,214.4,213.36,213.36,17107.0,205.4022,205.4501,204.4535,204.4535,17107.0
2021-10-11 13:30:00,213.37,213.41,212.96,213.06,17970.0,204.4631,204.5014,204.0702,204.166,17970.0
2021-10-11 14:00:00,213.07,213.37,212.6,212.66,18052.0,204.1756,204.4631,203.7252,203.7827,18052.0
2021-10-11 14:30:00,212.62,212.77,212.24,212.48,21928.0,203.7444,203.8881,203.3802,203.6102,21928.0
2021-10-11 15:00:00,212.46,212.85,212.45,212.64,49025.0,203.5911,203.9648,203.5815,203.7635,49025.0
2021-10-11 15:30:00,212.59,212.82,212.11,212.17,116195.0,203.7156,203.936,203.2557,203.3132,116195.0
2021-10-12 09:30:00,212.46,213.04,211.29,212.03,31376.0,203.5911,204.1468,202.4699,203.179,31376.0
2021-10-12 10:00:00,212.29,212.74,211.84,212.44,33405.0,203.4281,203.8594,202.9969,203.5719,33405.0
2021-10-12 10:30:00,212.46,212.8,212.28,212.49,33568.0,203.5911,203.9169,203.4186,203.6198,33568.0
2021-10-12 11:00:00,212.5,212.76,211.96,212.19,29680.0,203.6294,203.8785,203.1119,203.3323,29680.0
2021-10-12 11:30:00,212.24,212.24,211.54,211.99,15651.0,203.3802,203.3802,202.7095,203.1407,15651.0
2021-10-12 12:00:00,211.99,212.71,211.99,212.51,23047.0,203.1407,203.8306,203.1407,203.639,23047.0
2021-10-12 12:30:00,212.45,212.54,211.93,212.09,18657.0,203.5815,203.6677,203.0832,203.2365,18657.0
2021-10-12 13:00:00,212.07,212.51,211.77,212.5,30183.0,203.2173,203.639,202.9299,203.6294,30183.0
2021-10-12 13:30:00,212.53,212.69,212.03,212.16,28992.0,203.6581,203.8115,203.179,203.3036,28992.0
2021-10-12 14:00:00,212.11,212.39,211.92,212.03,29382.0,203.2557,203.524,203.0736,203.179,29382.0
2021-10-12 14:30:00,212.08,212.58,212.04,212.22,22211.0,203.2269,203.706,203.1886,203.3611,22211.0
2021-10-12 15:00:00,212.2,212.33,211.92,212.16,34263.0,203.3419,203.4665,203.0736,203.3036,34263.0
2021-10-12 15:30:00,212.12,212.32,211.35,212.08,180065.0,203.2652,203.4569,202.5274,203.2269,180065.0
2021-10-13 09:30:00,212.74,213.48,211.66,212.26,45737.0,203.8594,204.5685,202.8244,203.3994,45737.0
2021-10-13 10:00:00,212.05,212.41,211.43,211.57,40243.0,203.1982,203.5431,202.604,202.7382,40243.0
2021-10-13 10:30:00,211.59,212.26,211.47,211.94,50601.0,202.7574,203.3994,202.6424,203.0928,50601.0
2021-10-13 11:00:00,211.95,212.74,211.95,212.23,50921.0,203.1023,203.8594,203.1023,203.3707,50921.0
2021-10-13 11:30:00,212.16,212.91,212.15,212.46,51509.0,203.3036,204.0223,203.294,203.5911,51509.0
2021-10-13 12:00:00,212.49,212.67,212.19,212.5,25203.0,203.6198,203.7923,203.3323,203.6294,25203.0
2021-10-13 12:30:00,212.49,212.56,212.35,212.44,22122.0,203.6198,203.6869,203.4856,203.5719,22122.0
2021-10-13 13:00:00,212.46,213.02,212.34,212.95,40668.0,203.5911,204.1277,203.4761,204.0606,40668.0
2021-10-13 13:30:00,212.91,213.51,212.91,213.22,39082.0,204.0223,204.5972,204.0223,204.3193,39082.0
2021-10-13 14:00:00,213.3,214.03,213.01,213.53,63164.0,204.396,205.0955,204.1181,204.6164,63164.0
2021-10-13 14:30:00,213.51,213.51,212.83,213.11,31403.0,204.5972,204.5972,203.9456,204.2139,31403.0
2021-10-13 15:00:00,213.1,213.26,212.81,212.9,43552.0,204.2043,204.3577,203.9264,204.0127,43552.0
2021-10-13 15:30:00,212.92,213.32,212.8,213.27,136139.0,204.0319,204.4152,203.9169,204.3672,136139.0
2021-10-14 09:30:00,215.06,215.5,214.01,214.55,75864.0,206.0825,206.5042,205.0763,205.5938,75864.0
2021-10-14 10:00:00,214.49,216.32,214.49,215.85,78105.0,205.5363,207.2899,205.5363,206.8395,78105.0
2021-10-14 10:30:00,215.85,216.38,215.57,216.38,34211.0,206.8395,207.3474,206.5712,207.3474,34211.0
2021-10-14 11:00:00,216.34,217.04,216.23,216.64,25392.0,207.3091,207.9799,207.2037,207.5966,25392.0
2021-10-14 11:30:00,216.69,217.54,216.68,217.5,29748.0,207.6445,208.459,207.6349,208.4207,29748.0
2021-10-14 12:00:00,217.59,217.79,217.14,217.33,35017.0,208.5069,208.6986,208.0757,208.2578,35017.0
2021-10-14 12:30:00,217.37,217.55,217.19,217.52,18498.0,208.2961,208.4686,208.1236,208.4398,18498.0
2021-10-14 13:00:00,217.51,217.63,217.31,217.61,31063.0,208.4302,208.5452,208.2386,208.5261,31063.0
2021-10-14 13:30:00,217.64,218.39,217.64,218.29,27326.0,208.5548,209.2735,208.5548,209.1777,27326.0
2021-10-14 14:00:00,218.25,218.66,218.2,218.66,29272.0,209.1394,209.5322,209.0914,209.5322,29272.0
2021-10-14 14:30:00,218.68,218.9,218.52,218.87,29174.0,209.5514,209.7622,209.3981,209.7335,29174.0
2021-10-14 15:00:00,218.88,219.3,218.79,219.21,68014.0,209.7431,210.1455,209.6568,210.0593,68014.0
2021-10-14 15:30:00,219.16,219.56,218.86,219.4,132477.0,210.0114,210.3947,209.7239,210.2413,132477.0
2021-10-15 09:30:00,220.91,221.94,219.39,221.94,97394.0,211.6883,212.6753,210.2318,212.6753,97394.0
2021-10-15 10:00:00,221.79,222.22,220.96,221.12,45230.0,212.5316,212.9436,211.7362,211.8895,45230.0
2021-10-15 10:30:00,221.12,222.2,220.94,222.02,40516.0,211.8895,212.9245,211.7171,212.752,40516.0
2021-10-15 11:00:00,222.07,222.1,220.55,220.69,45023.0,212.7999,212.8286,211.3433,211.4775,45023.0
2021-10-15 11:30:00,220.68,220.96,220.26,220.33,26543.0,211.4679,211.7362,211.0654,211.1325,26543.0
2021-10-15 12:00:00,220.29,220.52,219.91,220.12,30765.0,211.0942,211.3146,210.7301,210.9313,30765.0
2021-10-15 12:30:00,220.16,220.76,220.11,220.42,33831.0,210.9696,211.5446,210.9217,211.2188,33831.0
2021-10-15 13:00:00,220.34,220.66,220.28,220.38,29400.0,211.1421,211.4488,211.0846,211.1804,29400.0
2021-10-15 13:30:00,220.4,220.81,220.38,220.55,32378.0,211.1996,211.5925,211.1804,211.3433,32378.0
2021-10-15 14:00:00,220.59,220.87,220.56,220.74,33016.0,211.3817,211.65,211.3529,211.5254,33016.0
2021-10-15 14:30:00,220.74,220.76,220.28,220.49,34792.0,211.5254,211.5446,211.0846,211.2858,34792.0
2021-10-15 15:00:00,220.43,220.59,219.88,220.14,47410.0,211.2284,211.3817,210.7013,210.9505,47410.0
2021-10-15 15:30:00,220.08,220.25,219.37,220.18,224626.0,210.893,211.0559,210.2126,210.9888,224626.0
2021-10-18 09:30:00,218.1,219.54,217.51,218.06,50114.0,208.9956,210.3755,208.4302,208.9573,50114.0
2021-10-18 10:00:00,218.11,218.81,217.28,218.73,130875.0,209.0052,209.676,208.2098,209.5993,130875.0
2021-10-18 10:30:00,218.61,219.02,218.15,218.47,28438.0,209.4843,209.8772,209.0435,209.3502,28438.0
2021-10-18 11:00:00,218.5,219.32,218.26,219.17,29149.0,209.3789,210.1647,209.1489,210.0209,29149.0
2021-10-18 11:30:00,219.15,219.25,218.54,218.76,12110.0,210.0018,210.0976,209.4172,209.6281,12110.0
2021-10-18 12:00:00,218.69,218.86,218.63,218.76,12980.0,209.561,209.7239,209.5035,209.6281,12980.0
2021-10-18 12:30:00,218.75,218.98,218.74,218.95,32663.0,209.6185,209.8389,209.6089,209.8101,32663.0
2021-10-18 13:00:00,219.01,219.15,218.51,218.54,10750.0,209.8676,210.0018,209.3885,209.4172,10750.0
2021-10-18 13:30:00,218.49,218.83,218.42,218.51,16947.0,209.3693,209.6951,209.3023,209.3885,16947.0
2021-10-18 14:00:00,218.42,218.92,218.36,218.52,31887.0,209.3023,209.7814,209.2448,209.3981,31887.0
2021-10-18 14:30:00,218.49,218.68,218.42,218.45,16878.0,209.3693,209.5514,209.3023,209.331,16878.0
2021-10-18 15:00:00,218.49,218.67,218.34,218.43,17694.0,209.3693,209.5418,209.2256,209.3118,17694.0
2021-10-18 15:30:00,218.38,218.72,218.22,218.65,89074.0,209.2639,209.5897,209.1106,209.5227,89074.0
2021-10-19 09:30:00,219.82,219.82,217.73,217.83,26408.0,210.6438,210.6438,208.6411,208.7369,26408.0
2021-10-19 10:00:00,217.83,218.55,217.82,218.4,24742.0,208.7369,209.4268,208.7273,209.2831,24742.0
2021-10-19 10:30:00,218.4,218.61,217.76,218.16,24884.0,209.2831,209.4843,208.6698,209.0531,24884.0
2021-10-19 11:00:00,218.17,218.75,217.97,218.58,32599.0,209.0627,209.6185,208.871,209.4556,32599.0
2021-10-19 11:30:00,218.64,219.07,218.45,219.07,12864.0,209.5131,209.9251,209.331,209.9251,12864.0
2021-10-19 12:00:00,218.99,219.72,218.99,219.7,27944.0,209.8485,210.548,209.8485,210.5288,27944.0
2021-10-19 12:30:00,219.72,220.11,219.66,220.06,23866.0,210.548,210.9217,210.4905,210.8738,23866.0
2021-10-19 13:00:00,220.06,220.06,219.37,219.37,17709.0,210.8738,210.8738,210.2126,210.2126,17709.0
2021-10-19 13:30:00,219.37,219.65,219.0,219.21,36843.0,210.2126,210.4809,209.858,210.0593,36843.0
2021-10-19 14:00:00,219.14,219.41,218.77,218.85,16409.0,209.9922,210.2509,209.6376,209.7143,16409.0
2021-10-19 14:30:00,218.82,218.85,218.28,218.65,33799.0,209.6856,209.7143,209.1681,209.5227,33799.0
2021-10-19 15:00:00,218.64,219.38,218.59,219.27,31584.0,209.5131,210.2222,209.4652,210.1168,31584.0
2021-10-19 15:30:00,219.24,219.66,218.81,219.5,82221.0,210.088,210.4905,209.676,210.3372,82221.0
2021-10-20 09:30:00,220.07,220.28,218.65,219.23,17596.0,210.8834,211.0846,209.5227,210.0784,17596.0
2021-10-20 10:00:00,218.91,220.13,218.91,219.97,17104.0,209.7718,210.9409,209.7718,210.7876,17104.0
2021-10-20 10:30:00,220.07,220.32,219.66,220.31,36979.0,210.8834,211.1229,210.4905,211.1134,36979.0
2021-10-20 11:00:00,220.12,220.52,219.88,220.31,16062.0,210.9313,211.3146,210.7013,211.1134,16062.0
2021-10-20 11:30:00,220.35,220.57,220.02,220.07,11047.0,211.1517,211.3625,210.8355,210.8834,11047.0
2021-10-20 12:00:00,220.05,220.34,219.99,220.11,11257.0,210.8642,211.1421,210.8067,210.9217,11257.0
2021-10-20 12:30:00,220.17,220.76,220.17,220.66,29235.0,210.9792,211.5446,210.9792,211.4488,29235.0
2021-10-20 13:00:00,220.61,220.65,220.22,220.59,8709.0,211.4008,211.4392,211.0271,211.3817,8709.0
2021-10-20 13:30:00,220.54,220.59,220.34,220.43,7932.0,211.3338,211.3817,211.1421,211.2284,7932.0
2021-10-20 14:00:00,220.37,220.96,220.36,220.76,14185.0,211.1709,211.7362,211.1613,211.5446,14185.0
2021-10-20 14:30:00,220.72,220.96,220.69,220.86,19394.0,211.5062,211.7362,211.4775,211.6404,19394.0
2021-10-20 15:00:00,220.94,221.11,220.65,220.65,13466.0,211.7171,211.88,211.4392,211.4392,13466.0
2021-10-20 15:30:00,220.63,220.72,220.32,220.65,70930.0,211.42,211.5062,211.1229,211.4392,70930.0
2021-10-21 09:30:00,221.12,222.0,220.31,220.79,60508.0,211.8895,212.7328,211.1134,211.5733,60508.0
2021-10-21 10:00:00,220.98,221.72,220.91,221.07,12659.0,211.7554,212.4645,211.6883,211.8416,12659.0
2021-10-21 10:30:00,221.24,221.47,220.76,221.11,15278.0,212.0045,212.2249,211.5446,211.88,15278.0
2021-10-21 11:00:00,220.8,220.93,220.02,220.21,12657.0,211.5829,211.7075,210.8355,211.0175,12657.0
2021-10-21 11:30:00,220.19,220.54,219.97,220.24,11291.0,210.9984,211.3338,210.7876,211.0463,11291.0
2021-10-21 12:00:00,220.37,220.89,220.28,220.89,16807.0,211.1709,211.6692,211.0846,211.6692,16807.0
2021-10-21 12:30:00,220.86,220.86,220.36,220.5,14409.0,211.6404,211.6404,211.1613,211.2954,14409.0
2021-10-21 13:00:00,220.46,221.16,220.44,221.14,15290.0,211.2571,211.9279,211.2379,211.9087,15290.0
2021-10-21 13:30:00,221.11,221.43,221.1,221.28,11064.0,211.88,212.1866,211.8704,212.0429,11064.0
2021-10-21 14:00:00,221.26,221.77,221.21,221.77,11616.0,212.0237,212.5124,211.9758,212.5124,11616.0
2021-10-21 14:30:00,221.63,221.8,221.46,221.57,8074.0,212.3783,212.5412,212.2154,212.3208,8074.0
2021-10-21 15:00:00,221.66,222.13,221.44,221.83,25889.0,212.407,212.8574,212.1962,212.5699,25889.0
2021-10-21 15:30:00,221.89,222.36,221.65,222.3,63429.0,212.6274,213.0778,212.3974,213.0203,63429.0
2021-10-22 09:30:00,222.35,223.17,221.88,222.29,29493.0,213.0682,213.854,212.6178,213.0107,29493.0
2021-10-22 10:00:00,222.19,222.27,221.13,221.91,47192.0,212.9149,212.9915,211.8991,212.6466,47192.0
2021-10-22 10:30:00,221.91,222.43,221.85,222.09,30042.0,212.6466,213.1449,212.5891,212.8191,30042.0
2021-10-22 11:00:00,222.08,222.65,221.74,221.99,16671.0,212.8095,213.3557,212.4837,212.7232,16671.0
2021-10-22 11:30:00,221.92,222.04,221.25,221.63,18976.0,212.6562,212.7711,212.0141,212.3783,18976.0
2021-10-22 12:00:00,221.64,222.16,221.4,221.87,16864.0,212.3878,212.8861,212.1579,212.6082,16864.0
2021-10-22 12:30:00,221.87,222.18,221.8,221.84,19685.0,212.6082,212.9053,212.5412,212.5795,19685.0
2021-10-22 13:00:00,221.74,222.04,221.64,221.84,16524.0,212.4837,212.7711,212.3878,212.5795,16524.0
2021-10-22 13:30:00,221.89,221.99,221.64,221.64,13777.0,212.6274,212.7232,212.3878,212.3878,13777.0
2021-10-22 14:00:00,221.72,221.99,221.55,221.99,23585.0,212.4645,212.7232,212.3016,212.7232,23585.0
2021-10-22 14:30:00,222.03,222.26,221.86,221.86,19874.0,212.7616,212.982,212.5987,212.5987,19874.0
2021-10-22 15:00:00,221.86,221.99,221.41,221.56,20142.0,212.5987,212.7232,212.1674,212.3112,20142.0
2021-10-22 15:30:00,221.58,221.95,221.37,221.46,87437.0,212.3303,212.6849,212.1291,212.2154,87437.0
2021-10-25 09:30:00,221.97,222.13,220.66,221.61,50582.0,212.7041,212.8574,211.4488,212.3591,50582.0
2021-10-25 10:00:00,221.68,223.4,221.67,223.28,42141.0,212.4262,214.0744,212.4166,213.9594,42141.0
2021-10-25 10:30:00,223.3,224.25,223.23,224.01,29651.0,213.9785,214.8889,213.9115,214.6589,29651.0
2021-10-25 11:00:00,223.89,224.19,223.24,223.34,50623.0,214.5439,214.8314,213.9211,214.0169,50623.0
2021-10-25 11:30:00,223.31,223.71,223.26,223.45,34529.0,213.9881,214.3714,213.9402,214.1223,34529.0
2021-10-25 12:00:00,223.46,223.6,223.24,223.57,23392.0,214.1319,214.266,213.9211,214.2373,23392.0
2021-10-25 12:30:00,223.56,223.63,223.23,223.42,33836.0,214.2277,214.2948,213.9115,214.0935,33836.0
2021-10-25 13:00:00,223.46,223.92,223.45,223.47,30989.0,214.1319,214.5727,214.1223,214.1415,30989.0
2021-10-25 13:30:00,223.47,223.69,223.29,223.36,21815.0,214.1415,214.3523,213.969,214.036,21815.0
2021-10-25 14:00:00,223.39,223.4,222.5,222.72,48565.0,214.0648,214.0744,213.2119,213.4228,48565.0
2021-10-25 14:30:00,222.75,222.76,222.26,222.61,29393.0,213.4515,213.4611,212.982,213.3174,29393.0
2021-10-25 15:00:00,222.58,222.66,222.14,222.57,72078.0,213.2886,213.3653,212.867,213.279,72078.0
2021-10-25 15:30:00,222.59,222.6,221.56,221.67,155274.0,213.2982,213.3078,212.3112,212.4166,155274.0
2021-10-26 09:30:00,224.1,225.92,220.57,225.5,95854.0,214.7452,216.4892,211.3625,216.0867,95854.0
2021-10-26 10:00:00,225.51,229.45,225.44,228.98,66046.0,216.0963,219.8718,216.0292,219.4214,66046.0
2021-10-26 10:30:00,228.7,228.87,226.38,227.23,49857.0,219.1531,219.316,216.93,217.7445,49857.0
2021-10-26 11:00:00,227.15,228.74,226.66,227.91,46028.0,217.6678,219.1915,217.1983,218.3961,46028.0
2021-10-26 11:30:00,227.95,228.59,227.35,228.16,29338.0,218.4344,219.0477,217.8595,218.6357,29338.0
2021-10-26 12:00:00,228.09,228.54,227.3,227.41,25744.0,218.5686,218.9998,217.8116,217.917,25744.0
2021-10-26 12:30:00,227.42,229.26,227.33,229.1,22922.0,217.9266,219.6898,217.8403,219.5364,22922.0
2021-10-26 13:00:00,229.17,229.45,228.7,229.45,21365.0,219.6035,219.8718,219.1531,219.8718,21365.0
2021-10-26 13:30:00,229.33,229.96,229.27,229.74,37128.0,219.7568,220.3605,219.6993,220.1497,37128.0
2021-10-26 14:00:00,229.69,230.22,229.18,229.23,55264.0,220.1018,220.6097,219.6131,219.661,55264.0
2021-10-26 14:30:00,229.3,229.66,228.7,229.58,29283.0,219.7281,220.0731,219.1531,219.9964,29283.0
2021-10-26 15:00:00,229.62,230.58,229.43,230.0,47947.0,220.0347,220.9546,219.8527,220.3989,47947.0
2021-10-26 15:30:00,230.09,230.9,229.94,230.19,189788.0,220.4851,221.2613,220.3414,220.5809,189788.0
2021-10-27 09:30:00,225.81,226.56,224.52,225.9,120851.0,216.3838,217.1025,215.1476,216.47,120851.0
2021-10-27 10:00:00,225.86,226.02,223.54,223.57,69084.0,216.4317,216.585,214.2085,214.2373,69084.0
2021-10-27 10:30:00,223.46,223.68,222.37,222.65,74449.0,214.1319,214.3427,213.0874,213.3557,74449.0
2021-10-27 11:00:00,222.55,223.98,221.73,223.66,62926.0,213.2599,214.6302,212.4741,214.3235,62926.0
2021-10-27 11:30:00,223.59,224.27,223.11,224.27,46655.0,214.2564,214.9081,213.7965,214.9081,46655.0
2021-10-27 12:00:00,224.28,225.09,224.16,224.61,28579.0,214.9176,215.6938,214.8026,215.2339,28579.0
2021-10-27 12:30:00,224.57,224.79,223.71,223.89,32499.0,215.1955,215.4063,214.3714,214.5439,32499.0
2021-10-27 13:00:00,223.96,224.79,223.95,224.52,31686.0,214.611,215.4063,214.6014,215.1476,31686.0
2021-10-27 13:30:00,224.56,224.78,224.05,224.19,26678.0,215.1859,215.3968,214.6972,214.8314,26678.0
2021-10-27 14:00:00,224.19,224.25,223.1,223.1,29589.0,214.8314,214.8889,213.7869,213.7869,29589.0
2021-10-27 14:30:00,223.03,223.3,222.12,222.33,41183.0,213.7198,213.9785,212.8478,213.049,41183.0
2021-10-27 15:00:00,222.29,222.42,221.59,221.65,57988.0,213.0107,213.1353,212.3399,212.3974,57988.0
2021-10-27 15:30:00,221.61,221.94,220.94,221.04,152517.0,212.3591,212.6753,211.7171,211.8129,152517.0
2021-10-28 09:30:00,221.81,223.19,221.12,223.07,41259.0,212.5507,213.8731,211.8895,213.7581,41259.0
2021-10-28 10:00:00,223.06,223.66,222.52,223.16,38398.0,213.7486,214.3235,213.2311,213.8444,38398.0
2021-10-28 10:30:00,223.14,223.57,222.88,223.42,27005.0,213.8252,214.2373,213.5761,214.0935,27005.0
2021-10-28 11:00:00,223.48,223.55,222.48,222.48,27249.0,214.151,214.2181,213.1928,213.1928,27249.0
2021-10-28 11:30:00,222.51,222.99,222.12,222.39,16978.0,213.2215,213.6815,212.8478,213.1065,16978.0
2021-10-28 12:00:00,222.37,222.47,221.35,221.45,12554.0,213.0874,213.1832,212.1099,212.2058,12554.0
2021-10-28 12:30:00,221.33,221.64,221.07,221.07,18605.0,212.0908,212.3878,211.8416,211.8416,18605.0
2021-10-28 13:00:00,221.17,221.54,221.0,221.49,14594.0,211.9375,212.292,211.7746,212.2441,14594.0
2021-10-28 13:30:00,221.63,221.86,221.41,221.48,19378.0,212.3783,212.5987,212.1674,212.2345,19378.0
2021-10-28 14:00:00,221.52,221.63,221.07,221.18,18235.0,212.2729,212.3783,211.8416,211.947,18235.0
2021-10-28 14:30:00,221.13,221.39,221.04,221.06,18744.0,211.8991,212.1483,211.8129,211.8321,18744.0
2021-10-28 15:00:00,221.06,221.16,220.72,220.74,27531.0,211.8321,211.9279,211.5062,211.5254,27531.0
2021-10-28 15:30:00,220.7,221.65,220.65,220.98,141046.0,211.4871,212.3974,211.4392,211.7554,141046.0
2021-10-29 09:30:00,219.82,223.16,219.12,221.76,54148.0,210.6438,213.8444,209.973,212.5028,54148.0
2021-10-29 10:00:00,221.84,222.22,221.2,221.29,28231.0,212.5795,212.9436,211.9662,212.0525,28231.0
2021-10-29 10:30:00,221.3,222.47,220.95,222.4,31626.0,212.062,213.1832,211.7266,213.1161,31626.0
2021-10-29 11:00:00,222.31,222.81,222.27,222.28,23417.0,213.0299,213.509,212.9915,213.0011,23417.0
2021-10-29 11:30:00,222.29,222.63,222.12,222.49,21429.0,213.0107,213.3365,212.8478,213.2024,21429.0
2021-10-29 12:00:00,222.47,223.2,222.46,222.71,30408.0,213.1832,213.8827,213.1736,213.4132,30408.0
2021-10-29 12:30:00,222.72,222.72,222.29,222.35,30679.0,213.4228,213.4228,213.0107,213.0682,30679.0
2021-10-29 13:00:00,222.27,222.39,221.98,222.03,29708.0,212.9915,213.1065,212.7136,212.7616,29708.0
2021-10-29 13:30:00,221.97,222.25,221.77,221.77,25843.0,212.7041,212.9724,212.5124,212.5124,25843.0
2021-10-29 14:00:00,221.75,221.84,221.14,221.28,15190.0,212.4933,212.5795,211.9087,212.0429,15190.0
2021-10-29 14:30:00,221.14,221.92,221.13,221.76,14611.0,211.9087,212.6562,211.8991,212.5028,14611.0
2021-10-29 15:00:00,221.84,222.19,221.38,221.38,27412.0,212.5795,212.9149,212.1387,212.1387,27412.0
2021-10-29 15:30:00,221.36,222.26,221.06,222.22,114554.0,212.1195,212.982,211.8321,212.9436,114554.0
2021-11-01 09:30:00,223.36,226.27,222.55,222.81,131995.0,214.036,216.8246,213.2599,213.509,131995.0
2021-11-01 10:00:00,222.85,223.15,222.25,223.0,52138.0,213.5473,213.8348,212.9724,213.6911,52138.0
2021-11-01 10:30:00,222.95,223.35,222.38,222.58,80910.0,213.6432,214.0265,213.097,213.2886,80910.0
2021-11-01 11:00:00,222.69,222.8,221.68,222.5,26270.0,213.394,213.4994,212.4262,213.2119,26270.0
2021-11-01 11:30:00,222.43,222.8,222.33,222.74,6009.0,213.1449,213.4994,213.049,213.4419,6009.0
2021-11-01 12:00:00,222.85,223.02,222.47,222.53,10076.0,213.5473,213.7102,213.1832,213.2407,10076.0
2021-11-01 12:30:00,222.44,223.25,222.39,222.96,38271.0,213.1544,213.9306,213.1065,213.6527,38271.0
2021-11-01 13:00:00,223.06,223.07,222.28,222.41,9900.0,213.7486,213.7581,213.0011,213.1257,9900.0
2021-11-01 13:30:00,222.41,222.5,222.05,222.07,15127.0,213.1257,213.2119,212.7807,212.7999,15127.0
2021-11-01 14:00:00,222.1,222.37,222.03,222.15,13786.0,212.8286,213.0874,212.7616,212.8766,13786.0
2021-11-01 14:30:00,222.22,222.62,222.16,222.37,15233.0,212.9436,213.3269,212.8861,213.0874,15233.0
2021-11-01 15:00:00,222.43,223.02,222.21,222.84,49859.0,213.1449,213.7102,212.934,213.5377,49859.0
2021-11-01 15:30:00,222.83,222.99,222.17,222.53,75008.0,213.5282,213.6815,212.8957,213.2407,75008.0
2021-11-02 09:30:00,223.4,224.11,222.36,223.86,27470.0,214.0744,214.7547,213.0778,214.5152,27470.0
2021-11-02 10:00:00,224.0,225.12,223.76,224.07,16894.0,214.6493,215.7226,214.4193,214.7164,16894.0
2021-11-02 10:30:00,223.79,224.49,223.43,224.27,22632.0,214.4481,215.1189,214.1031,214.9081,22632.0
2021-11-02 11:00:00,224.34,225.84,224.18,225.84,26564.0,214.9751,216.4125,214.8218,216.4125,26564.0
2021-11-02 11:30:00,225.8,226.63,225.46,226.19,28324.0,216.3742,217.1695,216.0484,216.7479,28324.0
2021-11-02 12:00:00,226.06,227.0,225.96,226.53,26821.0,216.6233,217.5241,216.5275,217.0737,26821.0
2021-11-02 12:30:00,226.6,227.23,226.4,226.41,44074.0,217.1408,217.7445,216.9491,216.9587,44074.0
2021-11-02 13:00:00,226.33,226.65,225.97,226.17,18359.0,216.8821,217.1887,216.5371,216.7287,18359.0
2021-11-02 13:30:00,226.15,226.5,225.95,226.47,19321.0,216.7096,217.045,216.5179,217.0162,19321.0
2021-11-02 14:00:00,226.53,226.63,225.9,226.16,23332.0,217.0737,217.1695,216.47,216.7192,23332.0
2021-11-02 14:30:00,226.15,226.4,225.79,226.4,24403.0,216.7096,216.9491,216.3646,216.9491,24403.0
2021-11-02 15:00:00,226.33,227.16,226.28,227.06,47977.0,216.8821,217.6774,216.8341,217.5816,47977.0
2021-11-02 15:30:00,227.11,227.66,226.7,226.95,208563.0,217.6295,218.1565,217.2366,217.4762,208563.0
2021-11-03 09:30:00,226.66,227.76,225.2,225.21,82891.0,217.1983,218.2524,215.7992,215.8088,82891.0
2021-11-03 10:00:00,225.33,225.33,223.36,224.13,49114.0,215.9238,215.9238,214.036,214.7739,49114.0
2021-11-03 10:30:00,224.07,225.2,223.75,225.14,88722.0,214.7164,215.7992,214.4098,215.7417,88722.0
2021-11-03 11:00:00,225.14,226.43,225.08,226.38,44061.0,215.7417,216.9779,215.6842,216.93,44061.0
2021-11-03 11:30:00,226.38,226.77,225.61,225.61,39317.0,216.93,217.3037,216.1921,216.1921,39317.0
2021-11-03 12:00:00,225.61,225.97,225.3,225.48,31098.0,216.1921,216.5371,215.8951,216.0675,31098.0
2021-11-03 12:30:00,225.47,226.31,225.42,226.17,39921.0,216.058,216.8629,216.01,216.7287,39921.0
2021-11-03 13:00:00,226.21,226.77,226.11,226.69,21064.0,216.7671,217.3037,216.6712,217.227,21064.0
2021-11-03 13:30:00,226.69,227.16,226.51,227.0,32867.0,217.227,217.6774,217.0545,217.5241,32867.0
2021-11-03 14:00:00,226.85,227.31,226.11,226.86,44499.0,217.3804,217.8212,216.6712,217.3899,44499.0
2021-11-03 14:30:00,226.93,228.12,226.88,227.84,25738.0,217.457,218.5973,217.4091,218.329,25738.0
2021-11-03 15:00:00,227.93,228.68,227.66,228.68,39704.0,218.4153,219.134,218.1565,219.134,39704.0
2021-11-03 15:30:00,228.68,229.07,227.83,228.1,219255.0,219.134,219.5077,218.3194,218.5782,219255.0
2021-11-04 09:30:00,228.0,229.99,227.49,229.77,86230.0,218.4823,220.3893,217.9936,220.1785,86230.0
2021-11-04 10:00:00,229.76,229.79,228.86,229.02,52204.0,220.1689,220.1976,219.3064,219.4598,52204.0
2021-11-04 10:30:00,229.26,229.67,228.3,229.39,46365.0,219.6898,220.0826,218.7698,219.8143,46365.0
2021-11-04 11:00:00,229.34,229.55,228.11,228.67,25949.0,219.7664,219.9676,218.5878,219.1244,25949.0
2021-11-04 11:30:00,228.65,228.99,228.09,228.61,31795.0,219.1052,219.431,218.5686,219.0669,31795.0
2021-11-04 12:00:00,228.66,228.87,228.31,228.56,33519.0,219.1148,219.316,218.7794,219.019,33519.0
2021-11-04 12:30:00,228.46,228.88,227.95,228.25,18447.0,218.9231,219.3256,218.4344,218.7219,18447.0
2021-11-04 13:00:00,228.31,228.41,228.0,228.38,24555.0,218.7794,218.8752,218.4823,218.8465,24555.0
2021-11-04 13:30:00,228.37,228.57,228.19,228.48,14533.0,218.8369,219.0286,218.6644,218.9423,14533.0
2021-11-04 14:00:00,228.39,228.39,227.43,227.64,16231.0,218.8561,218.8561,217.9361,218.1374,16231.0
2021-11-04 14:30:00,227.71,227.89,227.44,227.65,14300.0,218.2045,218.3769,217.9457,218.147,14300.0
2021-11-04 15:00:00,227.61,228.17,227.5,227.87,25953.0,218.1086,218.6453,218.0032,218.3578,25953.0
2021-11-04 15:30:00,227.93,228.2,227.16,228.12,120840.0,218.4153,218.674,217.6774,218.5973,120840.0
2021-11-05 09:30:00,228.75,230.34,228.7,229.49,77602.0,219.201,220.7247,219.1531,219.9102,77602.0
2021-11-05 10:00:00,229.52,229.98,228.95,229.92,36973.0,219.9389,220.3797,219.3927,220.3222,36973.0
2021-11-05 10:30:00,229.91,230.75,229.75,230.69,46563.0,220.3126,221.1176,220.1593,221.0601,46563.0
2021-11-05 11:00:00,230.65,230.67,229.7,229.98,32546.0,221.0217,221.0409,220.1114,220.3797,32546.0
2021-11-05 11:30:00,229.98,230.21,229.12,229.12,20106.0,220.3797,220.6001,219.5556,219.5556,20106.0
2021-11-05 12:00:00,228.97,229.83,228.97,229.72,25706.0,219.4119,220.236,219.4119,220.1305,25706.0
2021-11-05 12:30:00,229.77,230.07,229.22,229.34,22934.0,220.1785,220.4659,219.6514,219.7664,22934.0
2021-11-05 13:00:00,229.34,229.56,228.49,228.7,25163.0,219.7664,219.9772,218.9519,219.1531,25163.0
2021-11-05 13:30:00,228.62,229.4,228.62,229.37,26964.0,219.0765,219.8239,219.0765,219.7952,26964.0
2021-11-05 14:00:00,229.31,229.71,229.23,229.62,35517.0,219.7377,220.121,219.661,220.0347,35517.0
2021-11-05 14:30:00,229.62,230.05,229.62,229.98,26060.0,220.0347,220.4468,220.0347,220.3797,26060.0
2021-11-05 15:00:00,229.98,230.49,229.95,230.18,34611.0,220.3797,220.8684,220.3509,220.5713,34611.0
2021-11-05 15:30:00,230.16,230.75,229.79,230.67,104878.0,220.5522,221.1176,220.1976,221.0409,104878.0
2021-11-08 09:30:00,231.0,231.49,229.73,230.76,38063.0,221.3571,221.8267,220.1401,221.1271,38063.0
2021-11-08 10:00:00,230.67,231.55,229.52,231.09,37654.0,221.0409,221.8842,219.9389,221.4434,37654.0
2021-11-08 10:30:00,231.13,231.16,229.86,229.93,26248.0,221.4817,221.5104,220.2647,220.3318,26248.0
2021-11-08 11:00:00,229.73,230.19,229.57,229.94,31408.0,220.1401,220.5809,219.9868,220.3414,31408.0
2021-11-08 11:30:00,230.04,230.6,230.04,230.51,12874.0,220.4372,220.9738,220.4372,220.8876,12874.0
2021-11-08 12:00:00,230.33,230.37,229.75,230.24,33961.0,220.7151,220.7534,220.1593,220.6288,33961.0
2021-11-08 12:30:00,230.33,230.52,230.11,230.42,21999.0,220.7151,220.8972,220.5043,220.8013,21999.0
2021-11-08 13:00:00,230.37,230.82,230.34,230.62,16246.0,220.7534,221.1846,220.7247,220.993,16246.0
2021-11-08 13:30:00,230.52,230.76,230.47,230.76,12051.0,220.8972,221.1271,220.8492,221.1271,12051.0
2021-11-08 14:00:00,230.72,230.86,230.36,230.38,21705.0,221.0888,221.223,220.7438,220.763,21705.0
2021-11-08 14:30:00,230.31,230.72,230.3,230.62,17078.0,220.6959,221.0888,220.6863,220.993,17078.0
2021-11-08 15:00:00,230.63,230.72,230.34,230.45,21098.0,221.0026,221.0888,220.7247,220.8301,21098.0
2021-11-08 15:30:00,230.52,230.9,230.26,230.88,74579.0,220.8972,221.2613,220.648,221.2421,74579.0
2021-11-09 09:30:00,230.7,230.81,228.6,230.81,60527.0,221.0696,221.175,219.0573,221.175,60527.0
2021-11-09 10:00:00,230.47,230.88,229.7,230.31,27121.0,220.8492,221.2421,220.1114,220.6959,27121.0
2021-11-09 10:30:00,230.46,230.96,230.23,230.7,34653.0,220.8397,221.3188,220.6193,221.0696,34653.0
2021-11-09 11:00:00,230.76,230.93,230.03,230.4,15738.0,221.1271,221.29,220.4276,220.7822,15738.0
2021-11-09 11:30:00,230.48,231.15,230.42,231.13,17064.0,220.8588,221.5009,220.8013,221.4817,17064.0
2021-11-09 12:00:00,231.09,231.67,230.7,231.16,40637.0,221.4434,221.9991,221.0696,221.5104,40637.0
2021-11-09 12:30:00,231.11,231.35,230.7,231.11,14074.0,221.4625,221.6925,221.0696,221.4625,14074.0
2021-11-09 13:00:00,231.05,231.28,230.93,231.09,10786.0,221.405,221.6254,221.29,221.4434,10786.0
2021-11-09 13:30:00,231.12,231.21,230.65,230.82,18410.0,221.4721,221.5584,221.0217,221.1846,18410.0
2021-11-09 14:00:00,230.8,230.89,230.41,230.78,22494.0,221.1655,221.2517,220.7917,221.1463,22494.0
2021-11-09 14:30:00,230.8,231.23,230.8,231.08,22093.0,221.1655,221.5775,221.1655,221.4338,22093.0
2021-11-09 15:00:00,231.12,231.16,230.61,230.61,16520.0,221.4721,221.5104,220.9834,220.9834,16520.0
2021-11-09 15:30:00,230.6,231.25,230.44,231.02,95454.0,220.9738,221.5967,220.8205,221.3763,95454.0
2021-11-10 09:30:00,231.5,232.49,230.86,231.83,61498.0,221.8362,222.7849,221.223,222.1525,61498.0
2021-11-10 10:00:00,231.53,232.33,231.53,232.32,30540.0,221.865,222.6316,221.865,222.622,30540.0
2021-11-10 10:30:00,232.28,232.58,232.01,232.5,24924.0,222.5837,222.8712,222.325,222.7945,24924.0
2021-11-10 11:00:00,232.5,233.0,232.42,232.72,19487.0,222.7945,223.2736,222.7178,223.0053,19487.0
2021-11-10 11:30:00,232.79,233.12,232.68,232.95,21882.0,223.0724,223.3886,222.967,223.2257,21882.0
2021-11-10 12:00:00,232.89,232.94,228.69,232.17,49717.0,223.1682,223.2161,219.1435,222.4783,49717.0
2021-11-10 12:30:00,232.24,232.3,231.6,232.3,13769.0,222.5454,222.6029,221.9321,222.6029,13769.0
2021-11-10 13:00:00,232.15,232.56,231.89,232.56,23038.0,222.4591,222.852,222.21,222.852,23038.0
2021-11-10 13:30:00,232.59,233.22,232.55,233.16,27464.0,222.8807,223.4844,222.8424,223.427,27464.0
2021-11-10 14:00:00,232.97,233.47,232.49,232.85,95117.0,223.2449,223.724,222.7849,223.1299,95117.0
2021-11-10 14:30:00,232.76,233.51,232.75,233.48,29872.0,223.0436,223.7623,223.0341,223.7336,29872.0
2021-11-10 15:00:00,233.51,234.24,233.51,234.17,66717.0,223.7623,224.4619,223.7623,224.3948,66717.0
2021-11-10 15:30:00,234.19,234.22,233.16,233.39,167637.0,224.414,224.4427,223.427,223.6473,167637.0
2021-11-11 09:30:00,233.75,234.0,231.52,232.35,30638.0,223.9923,224.2319,221.8554,222.6508,30638.0
2021-11-11 10:00:00,232.17,232.95,232.1,232.71,28417.0,222.4783,223.2257,222.4112,222.9957,28417.0
2021-11-11 10:30:00,232.65,232.83,232.06,232.82,30560.0,222.9382,223.1107,222.3729,223.1011,30560.0
2021-11-11 11:00:00,232.83,233.21,232.46,233.0,32138.0,223.1107,223.4749,222.7562,223.2736,32138.0
2021-11-11 11:30:00,233.01,233.52,232.81,233.51,33408.0,223.2832,223.7719,223.0916,223.7623,33408.0
2021-11-11 12:00:00,233.54,233.73,233.29,233.42,24043.0,223.7911,223.9732,223.5515,223.6761,24043.0
2021-11-11 12:30:00,233.39,234.09,233.29,233.78,21181.0,223.6473,224.3181,223.5515,224.0211,21181.0
2021-11-11 13:00:00,233.85,233.87,233.5,233.69,12827.0,224.0881,224.1073,223.7528,223.9348,12827.0
2021-11-11 13:30:00,233.69,233.79,233.16,233.17,15582.0,223.9348,224.0307,223.427,223.4365,15582.0
2021-11-11 14:00:00,233.23,233.42,232.98,233.11,24423.0,223.494,223.6761,223.2545,223.379,24423.0
2021-11-11 14:30:00,233.06,233.28,232.84,232.86,26202.0,223.3311,223.5419,223.1203,223.1395,26202.0
2021-11-11 15:00:00,232.87,232.9,232.28,232.48,34160.0,223.1491,223.1778,222.5837,222.7753,34160.0
2021-11-11 15:30:00,232.55,232.55,232.05,232.35,106708.0,222.8424,222.8424,222.3633,222.6508,106708.0
2021-11-12 09:30:00,233.47,234.22,233.12,233.92,29355.0,223.724,224.4427,223.3886,224.1552,29355.0
2021-11-12 10:00:00,233.79,234.87,233.52,234.55,34117.0,224.0307,225.0656,223.7719,224.7589,34117.0
2021-11-12 10:30:00,234.6,235.42,234.51,235.28,34813.0,224.8068,225.5926,224.7206,225.4585,34813.0
2021-11-12 11:00:00,235.31,235.67,235.1,235.14,18786.0,225.4872,225.8322,225.286,225.3243,18786.0
2021-11-12 11:30:00,235.01,235.26,234.94,235.11,8576.0,225.1997,225.4393,225.1326,225.2955,8576.0
2021-11-12 12:00:00,235.13,235.7,234.95,235.61,7564.0,225.3147,225.8609,225.1422,225.7747,7564.0
2021-11-12 12:30:00,235.64,235.64,235.2,235.41,15284.0,225.8034,225.8034,225.3818,225.583,15284.0
2021-11-12 13:00:00,235.4,235.4,235.03,235.29,13936.0,225.5734,225.5734,225.2189,225.468,13936.0
2021-11-12 13:30:00,235.31,235.67,235.16,235.56,21534.0,225.4872,225.8322,225.3435,225.7268,21534.0
2021-11-12 14:00:00,235.55,235.66,235.34,235.38,45664.0,225.7172,225.8226,225.5159,225.5543,45664.0
2021-11-12 14:30:00,235.5,235.64,235.09,235.28,35028.0,225.6693,225.8034,225.2764,225.4585,35028.0
2021-11-12 15:00:00,235.27,235.72,235.25,235.67,17109.0,225.4489,225.8801,225.4297,225.8322,17109.0
2021-11-12 15:30:00,235.69,235.9,235.6,235.69,130905.0,225.8513,226.0526,225.7651,225.8513,130905.0
2021-11-15 09:30:00,236.0,236.77,234.81,236.1,55782.0,226.1484,226.8863,225.0081,226.2442,55782.0
2021-11-15 10:00:00,236.0,236.08,235.25,235.94,20130.0,226.1484,226.2251,225.4297,226.0909,20130.0
2021-11-15 10:30:00,235.8,236.02,235.35,235.69,16524.0,225.9567,226.1676,225.5255,225.8513,16524.0
2021-11-15 11:00:00,235.73,236.03,235.68,235.89,15721.0,225.8897,226.1771,225.8418,226.043,15721.0
2021-11-15 11:30:00,235.84,235.95,235.33,235.72,12707.0,225.9951,226.1005,225.5064,225.8801,12707.0
2021-11-15 12:00:00,235.67,236.02,235.59,235.94,21581.0,225.8322,226.1676,225.7555,226.0909,21581.0
2021-11-15 12:30:00,235.94,236.02,235.71,235.86,21284.0,226.0909,226.1676,225.8705,226.0142,21284.0
2021-11-15 13:00:00,235.94,236.04,235.35,235.99,37383.0,226.0909,226.1867,225.5255,226.1388,37383.0
2021-11-15 13:30:00,236.0,236.01,235.5,235.8,20600.0,226.1484,226.158,225.6693,225.9567,20600.0
2021-11-15 14:00:00,235.81,235.85,235.22,235.35,25525.0,225.9663,226.0047,225.401,225.5255,25525.0
2021-11-15 14:30:00,235.32,235.58,235.23,235.36,32280.0,225.4968,225.7459,225.4105,225.5351,32280.0
2021-11-15 15:00:00,235.3,235.48,235.12,235.27,20966.0,225.4776,225.6501,225.3051,225.4489,20966.0
2021-11-15 15:30:00,235.27,235.56,234.94,235.48,111002.0,225.4489,225.7268,225.1326,225.6501,111002.0
2021-11-16 09:30:00,236.0,236.34,235.5,235.67,33286.0,226.1484,226.4742,225.6693,225.8322,33286.0
2021-11-16 10:00:00,235.64,236.75,235.47,236.2,35835.0,225.8034,226.8671,225.6405,226.34,35835.0
2021-11-16 10:30:00,236.2,236.67,235.86,235.88,19886.0,226.34,226.7904,226.0142,226.0334,19886.0
2021-11-16 11:00:00,235.86,236.04,235.26,235.38,15560.0,226.0142,226.1867,225.4393,225.5543,15560.0
2021-11-16 11:30:00,235.4,235.8,235.39,235.66,22992.0,225.5734,225.9567,225.5639,225.8226,22992.0
2021-11-16 12:00:00,235.62,235.78,234.91,234.91,11033.0,225.7843,225.9376,225.1039,225.1039,11033.0
2021-11-16 12:30:00,234.92,235.38,234.87,235.02,7457.0,225.1135,225.5543,225.0656,225.2093,7457.0
2021-11-16 13:00:00,235.06,235.42,234.8,234.88,8816.0,225.2476,225.5926,224.9985,225.0752,8816.0
2021-11-16 13:30:00,234.88,235.02,234.45,234.54,17595.0,225.0752,225.2093,224.6631,224.7493,17595.0
2021-11-16 14:00:00,234.61,234.75,234.29,234.41,9967.0,224.8164,224.9506,224.5098,224.6248,9967.0
2021-11-16 14:30:00,234.43,234.49,234.0,234.06,10132.0,224.6439,224.7014,224.2319,224.2894,10132.0
2021-11-16 15:00:00,234.06,234.18,233.85,233.89,16733.0,224.2894,224.4044,224.0881,224.1265,16733.0
2021-11-16 15:30:00,233.85,234.12,233.26,233.44,96631.0,224.0881,224.3469,223.5228,223.6953,96631.0
2021-11-17 09:30:00,233.57,234.17,232.64,232.94,31765.0,223.8198,224.3948,222.9287,223.2161,31765.0
2021-11-17 10:00:00,232.76,233.03,232.47,232.72,11660.0,223.0436,223.3024,222.7658,223.0053,11660.0
2021-11-17 10:30:00,232.79,233.27,232.33,232.61,19392.0,223.0724,223.5324,222.6316,222.8999,19392.0
2021-11-17 11:00:00,232.78,233.0,232.38,232.85,11183.0,223.0628,223.2736,222.6795,223.1299,11183.0
2021-11-17 11:30:00,232.66,232.78,232.36,232.49,9341.0,222.9478,223.0628,222.6603,222.7849,9341.0
2021-11-17 12:00:00,232.46,232.5,231.63,231.63,12384.0,222.7562,222.7945,221.9608,221.9608,12384.0
2021-11-17 12:30:00,231.64,232.39,231.64,232.28,12030.0,221.9704,222.6891,221.9704,222.5837,12030.0
2021-11-17 13:00:00,232.21,232.53,232.09,232.3,8424.0,222.5166,222.8232,222.4016,222.6029,8424.0
2021-11-17 13:30:00,232.25,232.29,231.91,231.91,13291.0,222.5549,222.5933,222.2291,222.2291,13291.0
2021-11-17 14:00:00,231.88,232.52,231.88,232.37,33238.0,222.2004,222.8137,222.2004,222.6699,33238.0
2021-11-17 14:30:00,232.37,232.38,232.16,232.38,12075.0,222.6699,222.6795,222.4687,222.6795,12075.0
2021-11-17 15:00:00,232.37,232.86,232.32,232.72,15589.0,222.6699,223.1395,222.622,223.0053,15589.0
2021-11-17 15:30:00,232.68,232.68,232.22,232.35,64564.0,222.967,222.967,222.5262,222.6508,64564.0
2021-11-18 09:30:00,232.12,232.65,230.09,230.94,60098.0,222.4304,222.9382,220.4851,221.2996,60098.0
2021-11-18 10:00:00,230.84,231.07,230.04,230.46,18278.0,221.2038,221.4242,220.4372,220.8397,18278.0
2021-11-18 10:30:00,230.54,231.45,230.53,231.21,30563.0,220.9163,221.7883,220.9067,221.5584,30563.0
2021-11-18 11:00:00,231.25,231.45,230.67,230.85,18936.0,221.5967,221.7883,221.0409,221.2134,18936.0
2021-11-18 11:30:00,230.84,230.93,230.32,230.5,13580.0,221.2038,221.29,220.7055,220.878,13580.0
2021-11-18 12:00:00,230.51,231.04,230.5,230.59,11797.0,220.8876,221.3954,220.878,220.9642,11797.0
2021-11-18 12:30:00,230.65,230.87,230.42,230.61,12854.0,221.0217,221.2325,220.8013,220.9834,12854.0
2021-11-18 13:00:00,230.61,230.62,230.03,230.04,7000.0,220.9834,220.993,220.4276,220.4372,7000.0
2021-11-18 13:30:00,230.0,230.63,230.0,230.63,12647.0,220.3989,221.0026,220.3989,221.0026,12647.0
2021-11-18 14:00:00,230.61,230.72,230.24,230.38,9053.0,220.9834,221.0888,220.6288,220.763,9053.0
2021-11-18 14:30:00,230.36,230.82,230.3,230.75,16814.0,220.7438,221.1846,220.6863,221.1176,16814.0
2021-11-18 15:00:00,230.77,230.83,230.47,230.72,14895.0,221.1367,221.1942,220.8492,221.0888,14895.0
2021-11-18 15:30:00,230.72,230.96,230.52,230.86,67912.0,221.0888,221.3188,220.8972,221.223,67912.0
2021-11-19 09:30:00,230.9,232.89,230.2,232.57,77543.0,221.2613,223.1682,220.5905,222.8616,77543.0
2021-11-19 10:00:00,232.65,233.31,232.15,233.14,18988.0,222.9382,223.5707,222.4591,223.4078,18988.0
2021-11-19 10:30:00,233.14,234.38,233.14,234.17,16697.0,223.4078,224.596,223.4078,224.3948,16697.0
2021-11-19 11:00:00,234.18,235.19,234.09,235.13,29275.0,224.4044,225.3722,224.3181,225.3147,29275.0
2021-11-19 11:30:00,235.18,235.76,235.18,235.69,29541.0,225.3626,225.9184,225.3626,225.8513,29541.0
2021-11-19 12:00:00,235.74,236.56,235.73,235.98,20841.0,225.8993,226.685,225.8897,226.1292,20841.0
2021-11-19 12:30:00,235.91,236.31,235.89,236.0,15405.0,226.0622,226.4455,226.043,226.1484,15405.0
2021-11-19 13:00:00,235.93,236.05,235.16,235.2,14375.0,226.0813,226.1963,225.3435,225.3818,14375.0
2021-11-19 13:30:00,235.15,235.48,234.97,235.47,15060.0,225.3339,225.6501,225.1614,225.6405,15060.0
2021-11-19 14:00:00,235.49,235.75,235.46,235.62,15500.0,225.6597,225.9088,225.6309,225.7843,15500.0
2021-11-19 14:30:00,235.61,235.69,235.31,235.59,15627.0,225.7747,225.8513,225.4872,225.7555,15627.0
2021-11-19 15:00:00,235.58,235.65,235.06,235.35,20607.0,225.7459,225.813,225.2476,225.5255,20607.0
2021-11-19 15:30:00,235.45,235.57,234.62,234.86,103301.0,225.6214,225.7363,224.826,225.056,103301.0
2021-11-22 09:30:00,235.37,237.79,234.9,237.79,51344.0,225.5447,227.8637,225.0943,227.8637,51344.0
2021-11-22 10:00:00,237.8,238.28,236.33,236.34,35899.0,227.8733,228.3332,226.4646,226.4742,35899.0
2021-11-22 10:30:00,236.21,237.39,236.21,237.39,63009.0,226.3496,227.4804,226.3496,227.4804,63009.0
2021-11-22 11:00:00,237.38,238.0,236.63,237.97,26003.0,227.4708,228.0649,226.7521,228.0362,26003.0
2021-11-22 11:30:00,237.99,238.93,237.45,237.9,39320.0,228.0553,228.9561,227.5379,227.9691,39320.0
2021-11-22 12:00:00,237.92,238.39,237.33,237.64,23706.0,227.9882,228.4386,227.4229,227.7199,23706.0
2021-11-22 12:30:00,237.66,237.81,236.79,237.02,25946.0,227.7391,227.8828,226.9054,227.1258,25946.0
2021-11-22 13:00:00,236.96,237.19,236.67,236.96,15400.0,227.0683,227.2887,226.7904,227.0683,15400.0
2021-11-22 13:30:00,237.02,237.27,236.71,237.27,11161.0,227.1258,227.3654,226.8288,227.3654,11161.0
2021-11-22 14:00:00,237.31,237.32,236.6,236.94,13215.0,227.4037,227.4133,226.7234,227.0492,13215.0
2021-11-22 14:30:00,236.94,236.99,236.46,236.54,11609.0,227.0492,227.0971,226.5892,226.6659,11609.0
2021-11-22 15:00:00,236.55,236.72,235.98,236.08,19621.0,226.6754,226.8383,226.1292,226.2251,19621.0
2021-11-22 15:30:00,236.03,236.03,234.45,234.61,86489.0,226.1771,226.1771,224.6631,224.8164,86489.0
2021-11-23 09:30:00,234.36,235.0,233.79,234.81,28133.0,224.5769,225.1901,224.0307,225.0081,28133.0
2021-11-23 10:00:00,234.63,234.7,233.2,233.46,18497.0,224.8356,224.9027,223.4653,223.7144,18497.0
2021-11-23 10:30:00,233.46,233.7,231.67,232.01,20268.0,223.7144,223.9444,221.9991,222.325,20268.0
2021-11-23 11:00:00,231.96,233.15,231.95,233.01,18543.0,222.277,223.4174,222.2675,223.2832,18543.0
2021-11-23 11:30:00,232.84,233.92,232.72,233.78,15103.0,223.1203,224.1552,223.0053,224.0211,15103.0
2021-11-23 12:00:00,233.71,233.71,232.8,233.22,15855.0,223.954,223.954,223.082,223.4844,15855.0
2021-11-23 12:30:00,233.27,233.27,232.38,232.58,14290.0,223.5324,223.5324,222.6795,222.8712,14290.0
2021-11-23 13:00:00,232.56,232.96,232.46,232.87,16663.0,222.852,223.2353,222.7562,223.1491,16663.0
2021-11-23 13:30:00,232.83,233.14,232.52,232.8,9307.0,223.1107,223.4078,222.8137,223.082,9307.0
2021-11-23 14:00:00,232.78,232.88,232.29,232.53,14014.0,223.0628,223.1586,222.5933,222.8232,14014.0
2021-11-23 14:30:00,232.64,233.06,232.35,232.88,8609.0,222.9287,223.3311,222.6508,223.1586,8609.0
2021-11-23 15:00:00,232.79,233.05,232.55,232.81,9791.0,223.0724,223.3215,222.8424,223.0916,9791.0
2021-11-23 15:30:00,232.8,233.76,232.76,233.37,107335.0,223.082,224.0019,223.0436,223.6282,107335.0
2021-11-24 09:30:00,232.55,233.27,230.13,230.78,27762.0,222.8424,223.5324,220.5234,221.1463,27762.0
2021-11-24 10:00:00,230.64,231.43,230.42,231.34,54368.0,221.0121,221.7692,220.8013,221.6829,54368.0
2021-11-24 10:30:00,231.41,231.94,231.1,231.17,12910.0,221.75,222.2579,221.4529,221.52,12910.0
2021-11-24 11:00:00,231.3,231.75,231.18,231.41,17278.0,221.6446,222.0758,221.5296,221.75,17278.0
2021-11-24 11:30:00,231.44,231.67,230.76,231.31,11978.0,221.7788,221.9991,221.1271,221.6542,11978.0
2021-11-24 12:00:00,231.22,231.92,231.22,231.46,10134.0,221.5679,222.2387,221.5679,221.7979,10134.0
2021-11-24 12:30:00,231.33,231.55,231.13,231.43,10852.0,221.6733,221.8842,221.4817,221.7692,10852.0
2021-11-24 13:00:00,231.47,231.79,231.41,231.64,10583.0,221.8075,222.1141,221.75,221.9704,10583.0
2021-11-24 13:30:00,231.59,231.61,231.24,231.25,14006.0,221.9225,221.9417,221.5871,221.5967,14006.0
2021-11-24 14:00:00,231.26,231.41,230.6,231.12,8950.0,221.6063,221.75,220.9738,221.4721,8950.0
2021-11-24 14:30:00,231.17,231.71,231.17,231.39,8199.0,221.52,222.0375,221.52,221.7308,8199.0
2021-11-24 15:00:00,231.37,231.63,231.2,231.53,10315.0,221.7117,221.9608,221.5488,221.865,10315.0
2021-11-24 15:30:00,231.54,231.85,231.16,231.37,83846.0,221.8746,222.1716,221.5104,221.7117,83846.0
2021-11-26 09:30:00,228.0,230.9,226.43,228.3,102503.0,218.4823,221.2613,216.9779,218.7698,102503.0
2021-11-26 10:00:00,228.29,229.51,228.01,228.41,57476.0,218.7602,219.9293,218.4919,218.8752,57476.0
2021-11-26 10:30:00,228.54,228.92,228.19,228.65,38008.0,218.9998,219.3639,218.6644,219.1052,38008.0
2021-11-26 11:00:00,228.67,228.83,227.73,227.87,29001.0,219.1244,219.2777,218.2236,218.3578,29001.0
2021-11-26 11:30:00,227.85,228.53,227.1,227.19,31084.0,218.3386,218.9902,217.6199,217.7062,31084.0
2021-11-26 12:00:00,227.26,227.99,226.75,227.67,26694.0,217.7732,218.4728,217.2845,218.1661,26694.0
2021-11-26 12:30:00,227.75,228.25,226.0,226.31,94193.0,218.2428,218.7219,216.5658,216.8629,94193.0
2021-11-29 09:30:00,228.0,228.66,226.31,227.28,90753.0,218.4823,219.1148,216.8629,217.7924,90753.0
2021-11-29 10:00:00,227.15,227.58,225.77,225.79,64216.0,217.6678,218.0799,216.3454,216.3646,64216.0
2021-11-29 10:30:00,225.85,226.0,224.65,224.92,61849.0,216.4221,216.5658,215.2722,215.5309,61849.0
2021-11-29 11:00:00,225.14,226.37,225.03,226.07,31157.0,215.7417,216.9204,215.6363,216.6329,31157.0
2021-11-29 11:30:00,226.25,227.39,226.25,226.61,34761.0,216.8054,217.8978,216.8054,217.1504,34761.0
2021-11-29 12:00:00,226.7,227.39,226.61,226.89,36072.0,217.2366,217.8978,217.1504,217.4187,36072.0
2021-11-29 12:30:00,226.93,227.68,226.92,227.38,36773.0,217.457,218.1757,217.4474,217.8882,36773.0
2021-11-29 13:00:00,227.45,227.59,227.23,227.53,32804.0,217.9553,218.0895,217.7445,218.032,32804.0
2021-11-29 13:30:00,227.61,227.94,227.17,227.33,27585.0,218.1086,218.4249,217.687,217.8403,27585.0
2021-11-29 14:00:00,227.26,228.16,227.2,228.16,21733.0,217.7732,218.6357,217.7157,218.6357,21733.0
2021-11-29 14:30:00,228.09,228.37,227.55,227.84,22924.0,218.5686,218.8369,218.0511,218.329,22924.0
2021-11-29 15:00:00,227.87,228.12,227.69,227.81,37935.0,218.3578,218.5973,218.1853,218.3003,37935.0
2021-11-29 15:30:00,227.71,227.9,227.04,227.12,106537.0,218.2045,218.3865,217.5624,217.6391,106537.0
2021-11-30 09:30:00,226.22,227.22,224.93,226.22,53689.0,216.7767,217.7349,215.5405,216.7767,53689.0
2021-11-30 10:00:00,226.3,227.94,226.14,227.14,38982.0,216.8533,218.4249,216.7,217.6582,38982.0
2021-11-30 10:30:00,227.21,227.82,224.48,224.73,52993.0,217.7253,218.3099,215.1093,215.3489,52993.0
2021-11-30 11:00:00,224.16,226.45,224.11,225.36,33000.0,214.8026,216.9971,214.7547,215.9526,33000.0
2021-11-30 11:30:00,225.39,225.49,223.79,224.31,29417.0,215.9813,216.0771,214.4481,214.9464,29417.0
2021-11-30 12:00:00,224.19,224.61,223.47,224.34,17996.0,214.8314,215.2339,214.1415,214.9751,17996.0
2021-11-30 12:30:00,224.22,224.3,223.52,223.72,23167.0,214.8601,214.9368,214.1894,214.381,23167.0
2021-11-30 13:00:00,223.56,224.11,223.12,223.17,29232.0,214.2277,214.7547,213.8061,213.854,29232.0
2021-11-30 13:30:00,223.13,223.55,223.06,223.55,27218.0,213.8156,214.2181,213.7486,214.2181,27218.0
2021-11-30 14:00:00,223.46,223.76,223.0,223.03,38889.0,214.1319,214.4193,213.6911,213.7198,38889.0
2021-11-30 14:30:00,223.08,223.46,222.55,222.66,53808.0,213.7677,214.1319,213.2599,213.3653,53808.0
2021-11-30 15:00:00,222.68,223.1,221.26,221.34,79403.0,213.3844,213.7869,212.0237,212.1004,79403.0
2021-11-30 15:30:00,221.35,222.0,220.69,221.38,180215.0,212.1099,212.7328,211.4775,212.1387,180215.0
2021-12-01 09:30:00,224.18,226.36,223.41,225.22,64922.0,214.8218,216.9108,214.084,215.8184,64922.0
2021-12-01 10:00:00,225.59,227.02,225.53,226.47,27952.0,216.173,217.5433,216.1155,217.0162,27952.0
2021-12-01 10:30:00,226.35,226.59,225.31,226.26,37628.0,216.9012,217.1312,215.9046,216.815,37628.0
2021-12-01 11:00:00,226.31,227.39,226.25,226.63,24012.0,216.8629,217.8978,216.8054,217.1695,24012.0
2021-12-01 11:30:00,226.7,226.99,225.93,226.08,29882.0,217.2366,217.5145,216.4988,216.6425,29882.0
2021-12-01 12:00:00,226.09,227.22,225.91,226.18,39888.0,216.6521,217.7349,216.4796,216.7383,39888.0
2021-12-01 12:30:00,226.16,226.51,225.18,225.25,35849.0,216.7192,217.0545,215.7801,215.8471,35849.0
2021-12-01 13:00:00,225.21,225.3,223.75,224.49,48097.0,215.8088,215.8951,214.4098,215.1189,48097.0
2021-12-01 13:30:00,224.44,224.5,222.82,223.88,20232.0,215.071,215.1285,213.5186,214.5343,20232.0
2021-12-01 14:00:00,223.76,224.06,222.87,223.89,36517.0,214.4193,214.7068,213.5665,214.5439,36517.0
2021-12-01 14:30:00,224.1,224.26,223.64,223.71,34692.0,214.7452,214.8985,214.3044,214.3714,34692.0
2021-12-01 15:00:00,223.84,224.2,221.9,222.1,29756.0,214.496,214.841,212.637,212.8286,29756.0
2021-12-01 15:30:00,221.97,222.54,220.17,220.28,125564.0,212.7041,213.2503,210.9792,211.0846,125564.0
2021-12-02 09:30:00,221.26,224.96,220.69,224.69,43481.0,212.0237,215.5693,211.4775,215.3105,43481.0
2021-12-02 10:00:00,224.69,224.75,223.74,224.75,18911.0,215.3105,215.368,214.4002,215.368,18911.0
2021-12-02 10:30:00,224.76,224.83,223.17,224.28,23935.0,215.3776,215.4447,213.854,214.9176,23935.0
2021-12-02 11:00:00,224.38,224.71,223.71,223.98,35392.0,215.0135,215.3297,214.3714,214.6302,35392.0
2021-12-02 11:30:00,224.04,224.64,223.34,224.54,18697.0,214.6877,215.2626,214.0169,215.1668,18697.0
2021-12-02 12:00:00,224.74,225.08,224.35,225.05,22530.0,215.3584,215.6842,214.9847,215.6555,22530.0
2021-12-02 12:30:00,224.99,225.17,224.7,225.13,27994.0,215.598,215.7705,215.3201,215.7322,27994.0
2021-12-02 13:00:00,224.96,225.51,224.59,225.15,20310.0,215.5693,216.0963,215.2147,215.7513,20310.0
2021-12-02 13:30:00,225.24,226.18,225.05,226.07,18078.0,215.8376,216.7383,215.6555,216.6329,18078.0
2021-12-02 14:00:00,226.1,226.16,225.29,225.84,28317.0,216.6617,216.7192,215.8855,216.4125,28317.0
2021-12-02 14:30:00,225.87,225.87,225.03,225.38,21406.0,216.4413,216.4413,215.6363,215.9717,21406.0
2021-12-02 15:00:00,225.42,225.47,224.92,225.16,30976.0,216.01,216.058,215.5309,215.7609,30976.0
2021-12-02 15:30:00,225.23,225.72,224.16,224.66,151935.0,215.828,216.2975,214.8026,215.2818,151935.0
2021-12-03 09:30:00,225.25,225.95,224.04,224.14,65228.0,215.8471,216.5179,214.6877,214.7835,65228.0
2021-12-03 10:00:00,224.12,224.5,222.15,222.66,60917.0,214.7643,215.1285,212.8766,213.3653,60917.0
2021-12-03 10:30:00,222.56,222.66,219.69,219.69,69118.0,213.2694,213.3653,210.5192,210.5192,69118.0
2021-12-03 11:00:00,219.55,221.37,219.54,221.36,63444.0,210.3851,212.1291,210.3755,212.1195,63444.0
2021-12-03 11:30:00,221.27,221.67,220.29,220.45,30673.0,212.0333,212.4166,211.0942,211.2475,30673.0
2021-12-03 12:00:00,220.5,221.42,220.14,221.23,25358.0,211.2954,212.177,210.9505,211.995,25358.0
2021-12-03 12:30:00,221.16,221.42,220.32,220.63,34345.0,211.9279,212.177,211.1229,211.42,34345.0
2021-12-03 13:00:00,220.5,221.04,219.51,220.59,81472.0,211.2954,211.8129,210.3468,211.3817,81472.0
2021-12-03 13:30:00,220.43,220.61,219.31,219.31,45823.0,211.2284,211.4008,210.1551,210.1551,45823.0
2021-12-03 14:00:00,219.39,219.61,218.53,218.84,54374.0,210.2318,210.4426,209.4077,209.7047,54374.0
2021-12-03 14:30:00,218.83,219.1,218.15,218.58,72516.0,209.6951,209.9539,209.0435,209.4556,72516.0
2021-12-03 15:00:00,218.5,219.95,217.93,219.63,69635.0,209.3789,210.7684,208.8327,210.4617,69635.0
2021-12-03 15:30:00,219.58,220.93,218.51,220.85,254253.0,210.4138,211.7075,209.3885,211.6308,254253.0
2021-12-06 09:30:00,223.37,225.73,223.37,225.67,53753.0,214.0456,216.3071,214.0456,216.2496,53753.0
2021-12-06 10:00:00,225.72,228.91,225.19,228.53,67484.0,216.2975,219.3544,215.7897,218.9902,67484.0
2021-12-06 10:30:00,228.34,229.24,227.75,228.88,49778.0,218.8082,219.6706,218.2428,219.3256,49778.0
2021-12-06 11:00:00,228.78,229.64,228.51,229.27,40860.0,219.2298,220.0539,218.9711,219.6993,40860.0
2021-12-06 11:30:00,229.34,229.98,228.89,229.89,49870.0,219.7664,220.3797,219.3352,220.2935,49870.0
2021-12-06 12:00:00,229.82,229.95,229.08,229.72,29736.0,220.2264,220.3509,219.5173,220.1305,29736.0
2021-12-06 12:30:00,229.64,230.94,229.57,230.77,24686.0,220.0539,221.2996,219.9868,221.1367,24686.0
2021-12-06 13:00:00,230.86,231.0,230.43,230.74,24440.0,221.223,221.3571,220.8109,221.108,24440.0
2021-12-06 13:30:00,230.7,231.49,230.6,231.14,22413.0,221.0696,221.8267,220.9738,221.4913,22413.0
2021-12-06 14:00:00,231.2,231.59,230.57,230.57,30546.0,221.5488,221.9225,220.9451,220.9451,30546.0
2021-12-06 14:30:00,230.76,230.76,229.77,229.96,24716.0,221.1271,221.1271,220.1785,220.3605,24716.0
2021-12-06 15:00:00,229.88,230.27,229.52,229.7,27980.0,220.2839,220.6576,219.9389,220.1114,27980.0
2021-12-06 15:30:00,229.73,230.18,229.24,229.6,167866.0,220.1401,220.5713,219.6706,220.0156,167866.0
2021-12-07 09:30:00,232.86,233.83,232.08,233.13,90589.0,223.1395,224.069,222.392,223.3982,90589.0
2021-12-07 10:00:00,233.13,233.47,232.7,232.77,36292.0,223.3982,223.724,222.9862,223.0532,36292.0
2021-12-07 10:30:00,232.81,233.72,232.64,233.65,27687.0,223.0916,223.9636,222.9287,223.8965,27687.0
2021-12-07 11:00:00,233.66,233.91,232.54,232.96,42869.0,223.9061,224.1456,222.8328,223.2353,42869.0
2021-12-07 11:30:00,232.93,233.28,232.28,232.28,24403.0,223.2066,223.5419,222.5837,222.5837,24403.0
2021-12-07 12:00:00,232.25,232.62,231.8,231.84,30361.0,222.5549,222.9095,222.1237,222.1621,30361.0
2021-12-07 12:30:00,231.86,232.23,231.85,232.02,25076.0,222.1812,222.5358,222.1716,222.3345,25076.0
2021-12-07 13:00:00,231.96,232.16,231.22,231.38,39690.0,222.277,222.4687,221.5679,221.7213,39690.0
2021-12-07 13:30:00,231.42,231.58,231.1,231.35,36793.0,221.7596,221.9129,221.4529,221.6925,36793.0
2021-12-07 14:00:00,231.28,231.47,230.73,231.2,39694.0,221.6254,221.8075,221.0984,221.5488,39694.0
2021-12-07 14:30:00,231.09,231.38,230.99,231.16,22667.0,221.4434,221.7213,221.3475,221.5104,22667.0
2021-12-07 15:00:00,231.06,231.46,230.51,230.57,37327.0,221.4146,221.7979,220.8876,220.9451,37327.0
2021-12-07 15:30:00,230.57,230.83,229.51,230.76,155601.0,220.9451,221.1942,219.9293,221.1271,155601.0
2021-12-08 09:30:00,231.0,232.38,231.0,231.79,34948.0,221.3571,222.6795,221.3571,222.1141,34948.0
2021-12-08 10:00:00,231.77,232.28,231.23,231.75,52742.0,222.095,222.5837,221.5775,222.0758,52742.0
2021-12-08 10:30:00,231.71,232.04,230.4,230.49,18168.0,222.0375,222.3537,220.7822,220.8684,18168.0
2021-12-08 11:00:00,230.49,230.68,230.17,230.35,13829.0,220.8684,221.0505,220.5618,220.7343,13829.0
2021-12-08 11:30:00,230.29,230.82,229.92,230.72,15131.0,220.6768,221.1846,220.3222,221.0888,15131.0
2021-12-08 12:00:00,230.76,231.03,230.46,230.68,14053.0,221.1271,221.3859,220.8397,221.0505,14053.0
2021-12-08 12:30:00,230.8,232.05,230.74,231.78,22856.0,221.1655,222.3633,221.108,222.1046,22856.0
2021-12-08 13:00:00,231.81,232.22,231.57,232.22,19577.0,222.1333,222.5262,221.9033,222.5262,19577.0
2021-12-08 13:30:00,232.25,232.25,231.44,231.62,16147.0,222.5549,222.5549,221.7788,221.9512,16147.0
2021-12-08 14:00:00,231.64,231.9,231.51,231.75,27640.0,221.9704,222.2195,221.8458,222.0758,27640.0
2021-12-08 14:30:00,231.74,232.23,231.65,232.19,26268.0,222.0662,222.5358,221.98,222.4974,26268.0
2021-12-08 15:00:00,232.17,232.69,232.16,232.36,23170.0,222.4783,222.9766,222.4687,222.6603,23170.0
2021-12-08 15:30:00,232.4,232.95,232.22,232.23,111490.0,222.6987,223.2257,222.5262,222.5358,111490.0
2021-12-09 09:30:00,230.95,231.53,228.56,230.36,29507.0,221.3092,221.865,219.019,220.7438,29507.0
2021-12-09 10:00:00,230.52,230.52,229.51,230.18,13067.0,220.8972,220.8972,219.9293,220.5713,13067.0
2021-12-09 10:30:00,230.23,230.49,229.82,230.34,10616.0,220.6193,220.8684,220.2264,220.7247,10616.0
2021-12-09 11:00:00,230.31,230.56,229.67,230.16,18469.0,220.6959,220.9355,220.0826,220.5522,18469.0
2021-12-09 11:30:00,230.21,230.5,229.96,230.14,10119.0,220.6001,220.878,220.3605,220.533,10119.0
2021-12-09 12:00:00,230.17,230.49,229.96,230.13,18950.0,220.5618,220.8684,220.3605,220.5234,18950.0
2021-12-09 12:30:00,230.09,230.71,229.86,230.71,54469.0,220.4851,221.0792,220.2647,221.0792,54469.0
2021-12-09 13:00:00,230.84,230.84,229.77,229.89,38398.0,221.2038,221.2038,220.1785,220.2935,38398.0
2021-12-09 13:30:00,229.89,231.22,229.89,230.71,54047.0,220.2935,221.5679,220.2935,221.0792,54047.0
2021-12-09 14:00:00,230.71,230.86,230.47,230.49,19416.0,221.0792,221.223,220.8492,220.8684,19416.0
2021-12-09 14:30:00,230.55,230.88,230.37,230.51,25575.0,220.9259,221.2421,220.7534,220.8876,25575.0
2021-12-09 15:00:00,230.4,230.68,230.21,230.47,37875.0,220.7822,221.0505,220.6001,220.8492,37875.0
2021-12-09 15:30:00,230.59,230.87,230.28,230.34,101782.0,220.9642,221.2325,220.6672,220.7247,101782.0
2021-12-10 09:30:00,232.37,232.69,230.83,231.24,36201.0,222.6699,222.9766,221.1942,221.5871,36201.0
2021-12-10 10:00:00,231.24,232.24,230.93,231.85,31955.0,221.5871,222.5454,221.29,222.1716,31955.0
2021-12-10 10:30:00,231.97,231.97,230.76,231.56,42460.0,222.2866,222.2866,221.1271,221.8937,42460.0
2021-12-10 11:00:00,231.67,232.25,231.24,231.94,56278.0,221.9991,222.5549,221.5871,222.2579,56278.0
2021-12-10 11:30:00,231.92,232.29,231.28,231.58,21001.0,222.2387,222.5933,221.6254,221.9129,21001.0
2021-12-10 12:00:00,231.61,231.84,231.05,231.05,21005.0,221.9417,222.1621,221.405,221.405,21005.0
2021-12-10 12:30:00,231.08,231.51,230.81,231.38,18425.0,221.4338,221.8458,221.175,221.7213,18425.0
2021-12-10 13:00:00,231.38,232.02,231.37,231.47,17705.0,221.7213,222.3345,221.7117,221.8075,17705.0
2021-12-10 13:30:00,231.52,231.89,231.51,231.72,12036.0,221.8554,222.21,221.8458,222.0471,12036.0
2021-12-10 14:00:00,231.86,232.0,231.57,231.92,17538.0,222.1812,222.3154,221.9033,222.2387,17538.0
2021-12-10 14:30:00,231.86,232.06,231.33,231.33,12359.0,222.1812,222.3729,221.6733,221.6733,12359.0
2021-12-10 15:00:00,231.39,231.69,231.21,231.28,17811.0,221.7308,222.0183,221.5584,221.6254,17811.0
2021-12-10 15:30:00,231.32,232.18,231.25,231.95,83960.0,221.6638,222.4879,221.5967,222.2675,83960.0
2021-12-13 09:30:00,231.17,232.31,228.57,228.96,40208.0,222.0082,223.103,219.5112,219.8857,40208.0
2021-12-13 10:00:00,229.21,230.5,228.88,230.17,30271.0,220.1258,221.3647,219.8089,221.0478,30271.0
2021-12-13 10:30:00,230.24,231.71,230.15,231.38,23236.0,221.115,222.5268,221.0286,222.2098,23236.0
2021-12-13 11:00:00,231.35,232.02,230.82,231.73,32781.0,222.181,222.8245,221.672,222.546,32781.0
2021-12-13 11:30:00,231.75,232.46,231.56,231.85,25301.0,222.5652,223.247,222.3827,222.6612,25301.0
2021-12-13 12:00:00,231.87,232.76,231.84,232.12,24162.0,222.6804,223.5351,222.6516,222.9205,24162.0
2021-12-13 12:30:00,232.08,232.46,231.86,232.05,10742.0,222.8821,223.247,222.6708,222.8533,10742.0
2021-12-13 13:00:00,232.07,232.43,231.98,232.31,13594.0,222.8725,223.2182,222.7861,223.103,13594.0
2021-12-13 13:30:00,232.34,232.9,231.97,232.8,15040.0,223.1318,223.6696,222.7765,223.5736,15040.0
2021-12-13 14:00:00,232.64,232.66,232.01,232.41,16211.0,223.4199,223.4391,222.8149,223.199,16211.0
2021-12-13 14:30:00,232.43,232.56,232.08,232.22,18068.0,223.2182,223.3431,222.8821,223.0165,18068.0
2021-12-13 15:00:00,232.26,232.26,231.65,231.98,34509.0,223.055,223.055,222.4691,222.7861,34509.0
2021-12-13 15:30:00,231.97,232.39,231.11,231.42,98757.0,222.7765,223.1798,221.9505,222.2483,98757.0
2021-12-14 09:30:00,231.42,231.68,230.33,230.84,29247.0,222.2483,222.4979,221.2015,221.6912,29247.0
2021-12-14 10:00:00,230.83,231.02,230.12,230.8,30925.0,221.6816,221.8641,220.9998,221.6528,30925.0
2021-12-14 10:30:00,230.55,230.55,228.31,229.02,32514.0,221.4127,221.4127,219.2615,219.9434,32514.0
2021-12-14 11:00:00,229.04,230.16,228.9,230.16,23797.0,219.9626,221.0382,219.8281,221.0382,23797.0
2021-12-14 11:30:00,230.1,230.1,228.53,228.7,19451.0,220.9806,220.9806,219.4728,219.6361,19451.0
2021-12-14 12:00:00,228.58,229.06,228.12,229.01,15367.0,219.5208,219.9818,219.079,219.9338,15367.0
2021-12-14 12:30:00,228.97,229.13,228.0,228.57,12976.0,219.8954,220.049,218.9638,219.5112,12976.0
2021-12-14 13:00:00,228.5,228.76,228.36,228.67,11447.0,219.444,219.6937,219.3095,219.6072,11447.0
2021-12-14 13:30:00,228.61,228.63,228.0,228.09,11142.0,219.5496,219.5688,218.9638,219.0502,11142.0
2021-12-14 14:00:00,228.08,228.81,228.08,228.45,13856.0,219.0406,219.7417,219.0406,219.396,13856.0
2021-12-14 14:30:00,228.4,228.61,228.17,228.46,20650.0,219.3479,219.5496,219.1271,219.4056,20650.0
2021-12-14 15:00:00,228.85,229.02,228.52,229.02,18832.0,219.7801,219.9434,219.4632,219.9434,18832.0
2021-12-14 15:30:00,228.92,229.37,228.34,228.83,77761.0,219.8473,220.2795,219.2903,219.7609,77761.0
2021-12-15 09:30:00,228.8,229.27,227.67,227.75,32393.0,219.7321,220.1835,218.6469,218.7237,32393.0
2021-12-15 10:00:00,227.63,227.87,226.31,227.51,35795.0,218.6085,218.8389,217.3408,218.4932,35795.0
2021-12-15 10:30:00,227.6,228.01,227.37,227.74,22493.0,218.5796,218.9734,218.3588,218.7141,22493.0
2021-12-15 11:00:00,227.66,228.1,227.46,227.69,20024.0,218.6373,219.0598,218.4452,218.6661,20024.0
2021-12-15 11:30:00,227.6,228.82,227.54,228.58,13891.0,218.5796,219.7513,218.522,219.5208,13891.0
2021-12-15 12:00:00,228.58,228.75,228.11,228.56,7609.0,219.5208,219.6841,219.0694,219.5016,7609.0
2021-12-15 12:30:00,228.53,229.13,228.5,229.03,8993.0,219.4728,220.049,219.444,219.953,8993.0
2021-12-15 13:00:00,228.95,228.95,228.44,228.52,7475.0,219.8761,219.8761,219.3864,219.4632,7475.0
2021-12-15 13:30:00,228.59,228.98,227.98,228.05,19812.0,219.5304,219.905,218.9446,219.0118,19812.0
2021-12-15 14:00:00,227.95,229.37,227.24,228.17,19205.0,218.9158,220.2795,218.2339,219.1271,19205.0
2021-12-15 14:30:00,228.14,228.8,227.83,227.9,25401.0,219.0982,219.7321,218.8005,218.8678,25401.0
2021-12-15 15:00:00,228.01,229.62,227.97,229.42,37693.0,218.9734,220.5196,218.935,220.3275,37693.0
2021-12-15 15:30:00,229.46,229.55,227.82,228.98,115550.0,220.3659,220.4524,218.7909,219.905,115550.0
2021-12-16 09:30:00,228.9,229.18,227.32,228.76,71563.0,219.8281,220.097,218.3107,219.6937,71563.0
2021-12-16 10:00:00,228.88,229.26,227.92,228.55,40796.0,219.8089,220.1739,218.887,219.492,40796.0
2021-12-16 10:30:00,228.54,230.0,228.54,229.86,49360.0,219.4824,220.8845,219.4824,220.7501,49360.0
2021-12-16 11:00:00,229.85,230.57,229.45,230.02,44644.0,220.7405,221.4319,220.3563,220.9037,44644.0
2021-12-16 11:30:00,229.97,230.46,229.94,230.34,21457.0,220.8557,221.3263,220.8269,221.2111,21457.0
2021-12-16 12:00:00,230.35,231.11,230.24,230.74,35168.0,221.2207,221.9505,221.115,221.5952,35168.0
2021-12-16 12:30:00,230.74,231.29,230.42,230.56,42818.0,221.5952,222.1234,221.2879,221.4223,42818.0
2021-12-16 13:00:00,230.69,231.62,230.54,230.66,23449.0,221.5472,222.4403,221.4031,221.5184,23449.0
2021-12-16 13:30:00,230.57,230.74,230.1,230.33,26293.0,221.4319,221.5952,220.9806,221.2015,26293.0
2021-12-16 14:00:00,230.27,230.53,230.03,230.11,33379.0,221.1438,221.3935,220.9133,220.9902,33379.0
2021-12-16 14:30:00,229.97,230.33,229.02,229.71,24565.0,220.8557,221.2015,219.9434,220.606,24565.0
2021-12-16 15:00:00,229.6,230.49,229.01,230.41,31341.0,220.5004,221.3551,219.9338,221.2783,31341.0
2021-12-16 15:30:00,230.41,231.29,229.77,229.78,165732.0,221.2783,222.1234,220.6636,220.6733,165732.0
2021-12-17 09:30:00,230.31,230.31,228.16,228.64,345609.0,221.1822,221.1822,219.1175,219.5784,345609.0
2021-12-17 10:00:00,228.25,228.25,226.0,226.27,31136.0,219.2039,219.2039,217.0431,217.3024,31136.0
2021-12-17 10:30:00,226.2,228.67,226.05,228.3,29672.0,217.2351,219.6072,217.0911,219.2519,29672.0
2021-12-17 11:00:00,228.1,229.56,228.0,229.26,21356.0,219.0598,220.462,218.9638,220.1739,21356.0
2021-12-17 11:30:00,229.19,229.34,227.09,227.47,22001.0,220.1066,220.2507,218.0899,218.4548,22001.0
2021-12-17 12:00:00,227.35,227.67,226.82,227.67,26025.0,218.3396,218.6469,217.8306,218.6469,26025.0
2021-12-17 12:30:00,227.78,228.56,227.75,228.29,15810.0,218.7525,219.5016,218.7237,219.2423,15810.0
2021-12-17 13:00:00,228.23,228.83,227.54,228.24,94886.0,219.1847,219.7609,218.522,219.1943,94886.0
2021-12-17 13:30:00,228.13,229.0,228.06,228.7,69446.0,219.0886,219.9242,219.0214,219.6361,69446.0
2021-12-17 14:00:00,228.76,229.14,227.52,227.55,92284.0,219.6937,220.0586,218.5028,218.5316,92284.0
2021-12-17 14:30:00,227.65,228.02,227.24,227.78,74071.0,218.6277,218.983,218.2339,218.7525,74071.0
2021-12-17 15:00:00,227.67,227.97,226.83,227.05,21328.0,218.6469,218.935,217.8402,218.0514,21328.0
2021-12-17 15:30:00,227.13,227.27,225.22,225.45,179329.0,218.1283,218.2627,216.294,216.5149,179329.0
2021-12-20 09:30:00,222.99,223.7,221.45,221.87,37374.0,214.1524,214.8342,212.6734,213.0767,37374.0
2021-12-20 10:00:00,221.87,221.87,220.22,220.41,16852.0,213.0767,213.0767,211.4921,211.6746,16852.0
2021-12-20 10:30:00,220.31,221.5,220.3,221.36,22326.0,211.5786,212.7214,211.569,212.587,22326.0
2021-12-20 11:00:00,221.47,222.78,221.18,222.78,32283.0,212.6926,213.9507,212.4141,213.9507,32283.0
2021-12-20 11:30:00,222.64,223.7,222.02,223.48,21819.0,213.8162,214.8342,213.2208,214.6229,21819.0
2021-12-20 12:00:00,223.33,223.57,223.13,223.42,10391.0,214.4789,214.7094,214.2868,214.5653,10391.0
2021-12-20 12:30:00,223.35,223.42,222.26,222.26,18457.0,214.4981,214.5653,213.4513,213.4513,18457.0
2021-12-20 13:00:00,222.23,222.84,222.09,222.74,11416.0,213.4225,214.0083,213.288,213.9123,11416.0
2021-12-20 13:30:00,222.67,223.47,222.53,223.14,11375.0,213.845,214.6133,213.7106,214.2964,11375.0
2021-12-20 14:00:00,223.23,223.53,223.17,223.44,14578.0,214.3828,214.671,214.3252,214.5845,14578.0
2021-12-20 14:30:00,223.26,223.63,223.05,223.27,15079.0,214.4117,214.767,214.21,214.4213,15079.0
2021-12-20 15:00:00,223.29,224.05,223.23,223.78,24944.0,214.4405,215.1703,214.3828,214.911,24944.0
2021-12-20 15:30:00,223.61,224.25,223.17,224.06,64089.0,214.7478,215.3624,214.3252,215.1799,64089.0
2021-12-21 09:30:00,225.34,226.49,224.26,225.47,41343.0,216.4092,217.5136,215.372,216.5341,41343.0
2021-12-21 10:00:00,225.5,225.67,224.42,224.68,27007.0,216.5629,216.7261,215.5257,215.7754,27007.0
2021-12-21 10:30:00,224.58,225.17,224.39,224.66,22125.0,215.6793,216.246,215.4969,215.7562,22125.0
2021-12-21 11:00:00,224.86,225.6,224.75,225.13,23876.0,215.9482,216.6589,215.8426,216.2075,23876.0
2021-12-21 11:30:00,225.28,226.26,225.23,226.05,14964.0,216.3516,217.2928,216.3036,217.0911,14964.0
2021-12-21 12:00:00,225.92,226.17,225.6,225.76,18973.0,216.9662,217.2063,216.6589,216.8126,18973.0
2021-12-21 12:30:00,225.77,226.42,225.66,226.08,13775.0,216.8222,217.4464,216.7165,217.1199,13775.0
2021-12-21 13:00:00,226.19,226.21,225.33,225.49,12252.0,217.2255,217.2447,216.3996,216.5533,12252.0
2021-12-21 13:30:00,225.52,225.97,225.52,225.66,9586.0,216.5821,217.0143,216.5821,216.7165,9586.0
2021-12-21 14:00:00,225.73,225.78,224.49,224.81,19311.0,216.7838,216.8318,215.5929,215.9002,19311.0
2021-12-21 14:30:00,224.87,225.18,224.6,224.97,15953.0,215.9578,216.2556,215.6985,216.0539,15953.0
2021-12-21 15:00:00,224.96,225.65,224.86,225.47,26013.0,216.0443,216.7069,215.9482,216.5341,26013.0
2021-12-21 15:30:00,225.31,225.66,224.78,225.58,82656.0,216.3804,216.7165,215.8714,216.6397,82656.0
2021-12-22 09:30:00,225.06,226.79,225.06,225.69,28831.0,216.1403,217.8018,216.1403,216.7453,28831.0
2021-12-22 10:00:00,225.93,227.08,225.92,226.74,13421.0,216.9758,218.0803,216.9662,217.7537,13421.0
2021-12-22 10:30:00,226.71,227.4,226.59,227.1,9059.0,217.7249,218.3876,217.6097,218.0995,9059.0
2021-12-22 11:00:00,226.96,227.34,226.8,226.81,8856.0,217.965,218.33,217.8114,217.821,8856.0
2021-12-22 11:30:00,226.89,227.25,226.75,227.07,9310.0,217.8978,218.2435,217.7633,218.0707,9310.0
2021-12-22 12:00:00,227.03,227.4,226.82,226.89,9000.0,218.0322,218.3876,217.8306,217.8978,9000.0
2021-12-22 12:30:00,226.94,227.12,226.39,226.8,13525.0,217.9458,218.1187,217.4176,217.8114,13525.0
2021-12-22 13:00:00,226.81,226.84,226.48,226.67,9973.0,217.821,217.8498,217.504,217.6865,9973.0
2021-12-22 13:30:00,226.73,226.94,226.49,226.49,11497.0,217.7441,217.9458,217.5136,217.5136,11497.0
2021-12-22 14:00:00,226.41,226.41,225.98,225.98,10003.0,217.4368,217.4368,217.0239,217.0239,10003.0
2021-12-22 14:30:00,226.01,226.37,225.77,226.25,11873.0,217.0527,217.3984,216.8222,217.2832,11873.0
2021-12-22 15:00:00,226.31,226.63,226.1,226.52,17342.0,217.3408,217.6481,217.1391,217.5425,17342.0
2021-12-22 15:30:00,226.44,226.98,226.23,226.85,64084.0,217.4656,217.9842,217.2639,217.8594,64084.0
2021-12-23 09:30:00,227.48,229.65,227.48,229.42,27707.0,218.4644,220.5484,218.4644,220.3275,27707.0
2021-12-23 10:00:00,229.25,229.8,229.13,229.7,10043.0,220.1643,220.6925,220.049,220.5964,10043.0
2021-12-23 10:30:00,229.75,230.1,229.43,229.8,12695.0,220.6444,220.9806,220.3371,220.6925,12695.0
2021-12-23 11:00:00,229.78,229.93,229.18,229.18,9944.0,220.6733,220.8173,220.097,220.097,9944.0
2021-12-23 11:30:00,229.2,229.63,229.18,229.48,7122.0,220.1162,220.5292,220.097,220.3851,7122.0
2021-12-23 12:00:00,229.33,229.33,228.7,228.75,10577.0,220.2411,220.2411,219.6361,219.6841,10577.0
2021-12-23 12:30:00,228.69,228.86,228.42,228.42,7159.0,219.6264,219.7897,219.3672,219.3672,7159.0
2021-12-23 13:00:00,228.55,228.55,228.22,228.3,7745.0,219.492,219.492,219.1751,219.2519,7745.0
2021-12-23 13:30:00,228.25,228.52,228.16,228.47,12312.0,219.2039,219.4632,219.1175,219.4152,12312.0
2021-12-23 14:00:00,228.68,228.78,228.58,228.69,4485.0,219.6168,219.7129,219.5208,219.6264,4485.0
2021-12-23 14:30:00,228.68,229.14,228.5,229.11,18958.0,219.6168,220.0586,219.444,220.0298,18958.0
2021-12-23 15:00:00,229.19,229.49,229.07,229.11,11748.0,220.1066,220.3947,219.9914,220.0298,11748.0
2021-12-23 15:30:00,229.01,229.21,228.24,228.24,50831.0,219.9338,220.1258,219.1943,219.1943,50831.0
2021-12-27 09:30:00,229.63,229.9,228.97,229.57,20736.0,220.5292,220.7885,219.8954,220.4716,20736.0
2021-12-27 10:00:00,229.77,230.31,229.42,229.91,9032.0,220.6636,221.1822,220.3275,220.7981,9032.0
2021-12-27 10:30:00,230.06,230.49,229.8,230.22,13528.0,220.9422,221.3551,220.6925,221.0958,13528.0
2021-12-27 11:00:00,230.23,230.79,230.17,230.7,9549.0,221.1054,221.6432,221.0478,221.5568,9549.0
2021-12-27 11:30:00,230.75,230.92,230.28,230.92,9133.0,221.6048,221.7681,221.1534,221.7681,9133.0
2021-12-27 12:00:00,230.9,231.0,230.72,230.72,7548.0,221.7489,221.8449,221.576,221.576,7548.0
2021-12-27 12:30:00,230.72,231.44,230.72,231.31,14931.0,221.576,222.2675,221.576,222.1426,14931.0
2021-12-27 13:00:00,231.43,231.47,231.13,231.47,9132.0,222.2579,222.2963,221.9697,222.2963,9132.0
2021-12-27 13:30:00,231.49,231.79,231.37,231.73,16051.0,222.3155,222.6036,222.2002,222.546,16051.0
2021-12-27 14:00:00,231.71,231.88,231.49,231.88,10903.0,222.5268,222.69,222.3155,222.69,10903.0
2021-12-27 14:30:00,231.9,231.93,230.74,230.88,22389.0,222.7092,222.738,221.5952,221.7297,22389.0
2021-12-27 15:00:00,230.89,231.23,230.62,231.18,20310.0,221.7393,222.0658,221.48,222.0178,20310.0
2021-12-27 15:30:00,231.23,231.81,231.0,231.75,70050.0,222.0658,222.6228,221.8449,222.5652,70050.0
2021-12-28 09:30:00,232.0,233.26,231.89,233.25,25113.0,222.8053,224.0153,222.6996,224.0057,25113.0
2021-12-28 10:00:00,233.24,233.98,232.74,233.68,17768.0,223.9961,224.7068,223.5159,224.4187,17768.0
2021-12-28 10:30:00,233.62,233.75,233.38,233.6,14812.0,224.3611,224.4859,224.1306,224.3419,14812.0
2021-12-28 11:00:00,233.54,233.75,233.06,233.63,17108.0,224.2842,224.4859,223.8233,224.3707,17108.0
2021-12-28 11:30:00,233.73,233.96,233.51,233.85,10839.0,224.4667,224.6876,224.2554,224.5819,10839.0
2021-12-28 12:00:00,233.93,234.05,233.74,233.75,22570.0,224.6588,224.774,224.4763,224.4859,22570.0
2021-12-28 12:30:00,233.77,233.88,233.5,233.8,10961.0,224.5051,224.6108,224.2458,224.5339,10961.0
2021-12-28 13:00:00,233.79,234.08,233.76,233.97,16949.0,224.5243,224.8028,224.4955,224.6972,16949.0
2021-12-28 13:30:00,233.99,234.43,233.78,234.36,13961.0,224.7164,225.139,224.5147,225.0717,13961.0
2021-12-28 14:00:00,234.35,234.38,233.86,233.92,14672.0,225.0621,225.0909,224.5915,224.6492,14672.0
2021-12-28 14:30:00,233.88,234.17,233.7,233.96,17803.0,224.6108,224.8893,224.4379,224.6876,17803.0
2021-12-28 15:00:00,233.93,234.29,233.84,234.01,24928.0,224.6588,225.0045,224.5723,224.7356,24928.0
2021-12-28 15:30:00,234.04,234.44,233.74,234.18,68905.0,224.7644,225.1486,224.4763,224.8989,68905.0
2021-12-29 09:30:00,234.54,234.87,233.75,234.08,19383.0,225.2446,225.5615,224.4859,224.8028,19383.0
2021-12-29 10:00:00,234.02,234.72,233.91,234.43,8980.0,224.7452,225.4175,224.6396,225.139,8980.0
2021-12-29 10:30:00,234.43,235.19,234.43,234.75,27102.0,225.139,225.8688,225.139,225.4463,27102.0
2021-12-29 11:00:00,234.84,234.9,234.36,234.63,7974.0,225.5327,225.5903,225.0717,225.331,7974.0
2021-12-29 11:30:00,234.63,235.21,234.53,235.19,13923.0,225.331,225.888,225.235,225.8688,13923.0
2021-12-29 12:00:00,235.23,235.43,235.11,235.35,8971.0,225.9073,226.0993,225.792,226.0225,8971.0
2021-12-29 12:30:00,235.3,235.76,235.24,235.66,5665.0,225.9745,226.4162,225.9169,226.3202,5665.0
2021-12-29 13:00:00,235.69,235.77,235.44,235.57,5922.0,226.349,226.4259,226.1089,226.2338,5922.0
2021-12-29 13:30:00,235.56,236.07,235.56,235.82,9724.0,226.2242,226.714,226.2242,226.4739,9724.0
2021-12-29 14:00:00,235.72,235.77,235.34,235.35,13210.0,226.3778,226.4259,226.0129,226.0225,13210.0
2021-12-29 14:30:00,235.28,235.34,235.11,235.16,11693.0,225.9553,226.0129,225.792,225.84,11693.0
2021-12-29 15:00:00,235.16,236.09,235.11,236.01,10341.0,225.84,226.7332,225.792,226.6563,10341.0
2021-12-29 15:30:00,236.11,236.21,235.62,235.69,48936.0,226.7524,226.8484,226.2818,226.349,48936.0
2021-12-30 09:30:00,235.69,236.89,235.54,235.93,25801.0,226.349,227.5015,226.205,226.5795,25801.0
2021-12-30 10:00:00,235.83,235.87,235.36,235.36,8835.0,226.4835,226.5219,226.0321,226.0321,8835.0
2021-12-30 10:30:00,235.22,235.49,234.84,235.07,11216.0,225.8976,226.1569,225.5327,225.7536,11216.0
2021-12-30 11:00:00,234.99,235.21,234.79,234.91,8657.0,225.6768,225.888,225.4847,225.5999,8657.0
2021-12-30 11:30:00,234.81,235.31,234.79,234.85,6296.0,225.5039,225.9841,225.4847,225.5423,6296.0
2021-12-30 12:00:00,234.79,234.87,234.23,234.74,19675.0,225.4847,225.5615,224.9469,225.4367,19675.0
2021-12-30 12:30:00,234.74,234.83,234.45,234.59,9574.0,225.4367,225.5231,225.1582,225.2926,9574.0
2021-12-30 13:00:00,234.54,234.63,234.14,234.2,6754.0,225.2446,225.331,224.8605,224.9181,6754.0
2021-12-30 13:30:00,234.15,234.8,234.04,234.62,10650.0,224.8701,225.4943,224.7644,225.3214,10650.0
2021-12-30 14:00:00,234.61,234.62,234.32,234.47,10996.0,225.3118,225.3214,225.0333,225.1774,10996.0
2021-12-30 14:30:00,234.47,234.97,234.4,234.92,12199.0,225.1774,225.6576,225.1101,225.6095,12199.0
2021-12-30 15:00:00,234.93,235.34,234.62,234.69,17327.0,225.6191,226.0129,225.3214,225.3887,17327.0
2021-12-30 15:30:00,234.67,234.73,233.91,234.09,87890.0,225.3694,225.4271,224.6396,224.8124,87890.0
2021-12-31 09:30:00,233.08,234.12,233.08,233.52,9020.0,223.8425,224.8412,223.8425,224.265,9020.0
2021-12-31 10:00:00,233.5,234.57,233.23,234.46,7806.0,224.2458,225.2734,223.9865,225.1678,7806.0
2021-12-31 10:30:00,234.42,234.42,233.45,234.4,12062.0,225.1294,225.1294,224.1978,225.1101,12062.0
2021-12-31 11:00:00,234.41,234.59,233.99,234.06,15799.0,225.1198,225.2926,224.7164,224.7836,15799.0
2021-12-31 11:30:00,234.15,234.36,233.65,233.68,9493.0,224.8701,225.0717,224.3899,224.4187,9493.0
2021-12-31 12:00:00,233.64,234.24,233.54,234.07,8942.0,224.3803,224.9565,224.2842,224.7932,8942.0
2021-12-31 12:30:00,234.02,234.43,233.96,234.43,7140.0,224.7452,225.139,224.6876,225.139,7140.0
2021-12-31 13:00:00,234.45,234.65,234.36,234.63,9798.0,225.1582,225.3502,225.0717,225.331,9798.0
2021-12-31 13:30:00,234.66,234.87,234.49,234.87,11507.0,225.3598,225.5615,225.1966,225.5615,11507.0
2021-12-31 14:00:00,234.89,235.37,234.63,234.84,10390.0,225.5807,226.0417,225.331,225.5327,10390.0
2021-12-31 14:30:00,234.87,235.24,234.74,234.8,12857.0,225.5615,225.9169,225.4367,225.4943,12857.0
2021-12-31 15:00:00,234.86,235.01,234.61,234.85,31304.0,225.5519,225.696,225.3118,225.5423,31304.0
2021-12-31 15:30:00,234.92,235.48,234.38,234.5,65569.0,225.6095,226.1473,225.0909,225.2062,65569.0
2022-01-03 09:30:00,234.68,235.24,232.03,232.04,43747.0,225.3791,225.9169,222.8341,222.8437,43747.0
2022-01-03 10:00:00,232.23,232.51,230.97,231.16,42421.0,223.0262,223.2951,221.8161,221.9986,42421.0
2022-01-03 10:30:00,231.18,231.3,229.26,229.34,31806.0,222.0178,222.133,220.1739,220.2507,31806.0
2022-01-03 11:00:00,229.52,229.59,228.65,229.27,30049.0,220.4236,220.4908,219.588,220.1835,30049.0
2022-01-03 11:30:00,229.25,229.68,228.61,229.6,23016.0,220.1643,220.5772,219.5496,220.5004,23016.0
2022-01-03 12:00:00,229.51,229.68,229.15,229.62,15010.0,220.414,220.5772,220.0682,220.5196,15010.0
2022-01-03 12:30:00,229.67,229.73,228.95,229.01,14833.0,220.5676,220.6252,219.8761,219.9338,14833.0
2022-01-03 13:00:00,229.1,229.55,228.93,229.18,16671.0,220.0202,220.4524,219.8569,220.097,16671.0
2022-01-03 13:30:00,229.2,229.83,228.87,229.83,12933.0,220.1162,220.7213,219.7993,220.7213,12933.0
2022-01-03 14:00:00,229.89,230.44,229.79,230.3,17372.0,220.7789,221.3071,220.6829,221.1726,17372.0
2022-01-03 14:30:00,230.26,230.53,229.89,229.93,16953.0,221.1342,221.3935,220.7789,220.8173,16953.0
2022-01-03 15:00:00,229.95,230.01,229.41,229.89,26408.0,220.8365,220.8941,220.3179,220.7789,26408.0
2022-01-03 15:30:00,229.84,230.57,229.37,229.87,95979.0,220.7309,221.4319,220.2795,220.7597,95979.0
2022-01-04 09:30:00,230.74,233.53,230.3,233.23,37425.0,221.5952,224.2746,221.1726,223.9865,37425.0
2022-01-04 10:00:00,233.15,234.13,233.15,233.84,33446.0,223.9097,224.8508,223.9097,224.5723,33446.0
2022-01-04 10:30:00,233.97,234.23,233.32,233.48,18835.0,224.6972,224.9469,224.073,224.2266,18835.0
2022-01-04 11:00:00,233.25,234.0,232.85,233.82,44490.0,224.0057,224.726,223.6216,224.5531,44490.0
2022-01-04 11:30:00,233.81,234.18,233.71,233.97,24315.0,224.5435,224.8989,224.4475,224.6972,24315.0
2022-01-04 12:00:00,233.9,234.27,233.6,233.75,24222.0,224.63,224.9853,224.3419,224.4859,24222.0
2022-01-04 12:30:00,233.58,233.96,233.33,233.6,9864.0,224.3226,224.6876,224.0826,224.3419,9864.0
2022-01-04 13:00:00,233.47,233.89,233.21,233.71,11178.0,224.217,224.6204,223.9673,224.4475,11178.0
2022-01-04 13:30:00,233.41,233.58,233.0,233.1,20378.0,224.1594,224.3226,223.7656,223.8617,20378.0
2022-01-04 14:00:00,233.16,233.61,233.15,233.49,19557.0,223.9193,224.3515,223.9097,224.2362,19557.0
2022-01-04 14:30:00,233.6,234.44,233.6,233.85,27054.0,224.3419,225.1486,224.3419,224.5819,27054.0
2022-01-04 15:00:00,233.75,233.95,233.23,233.81,23230.0,224.4859,224.678,223.9865,224.5435,23230.0
2022-01-04 15:30:00,233.72,233.98,232.99,233.46,103044.0,224.4571,224.7068,223.756,224.2074,103044.0
2022-01-05 09:30:00,234.14,234.64,232.97,234.26,22563.0,224.8605,225.3406,223.7368,224.9757,22563.0
2022-01-05 10:00:00,234.03,235.9,233.71,235.72,27088.0,224.7548,226.5507,224.4475,226.3778,27088.0
2022-01-05 10:30:00,235.57,236.59,235.36,236.31,17580.0,226.2338,227.2134,226.0321,226.9445,17580.0
2022-01-05 11:00:00,236.11,236.54,235.59,236.5,11668.0,226.7524,227.1653,226.253,227.1269,11668.0
2022-01-05 11:30:00,236.51,236.81,236.26,236.69,10754.0,227.1365,227.4246,226.8964,227.3094,10754.0
2022-01-05 12:00:00,236.73,237.3,236.61,237.21,9498.0,227.3478,227.8952,227.2326,227.8088,9498.0
2022-01-05 12:30:00,237.28,237.38,236.06,236.5,18517.0,227.876,227.972,226.7044,227.1269,18517.0
2022-01-05 13:00:00,236.42,236.56,235.89,235.97,11198.0,227.0501,227.1845,226.5411,226.6179,11198.0
2022-01-05 13:30:00,236.01,236.64,236.01,236.61,32818.0,226.6563,227.2614,226.6563,227.2326,32818.0
2022-01-05 14:00:00,236.82,237.21,235.63,236.03,27384.0,227.4342,227.8088,226.2914,226.6755,27384.0
2022-01-05 14:30:00,235.94,236.04,233.79,234.15,25850.0,226.5891,226.6852,224.5243,224.8701,25850.0
2022-01-05 15:00:00,234.32,234.63,233.74,234.52,29453.0,225.0333,225.331,224.4763,225.2254,29453.0
2022-01-05 15:30:00,234.17,234.55,233.2,233.23,89848.0,224.8893,225.2542,223.9577,223.9865,89848.0
2022-01-06 09:30:00,233.8,234.32,231.19,231.74,62876.0,224.5339,225.0333,222.0274,222.5556,62876.0
2022-01-06 10:00:00,232.15,233.12,231.88,232.3,22137.0,222.9493,223.8809,222.69,223.0934,22137.0
2022-01-06 10:30:00,232.3,232.52,231.14,231.21,28071.0,223.0934,223.3047,221.9794,222.0466,28071.0
2022-01-06 11:00:00,230.93,231.06,228.94,229.13,46137.0,221.7777,221.9025,219.8665,220.049,46137.0
2022-01-06 11:30:00,229.29,230.98,229.21,230.82,36304.0,220.2027,221.8257,220.1258,221.672,36304.0
2022-01-06 12:00:00,230.81,231.54,230.47,231.32,12626.0,221.6624,222.3635,221.3359,222.1522,12626.0
2022-01-06 12:30:00,231.25,231.5,230.87,230.95,21865.0,222.085,222.3251,221.7201,221.7969,21865.0
2022-01-06 13:00:00,230.82,230.99,230.22,230.37,30733.0,221.672,221.8353,221.0958,221.2399,30733.0
2022-01-06 13:30:00,230.32,230.36,229.92,230.23,15766.0,221.1918,221.2303,220.8077,221.1054,15766.0
2022-01-06 14:00:00,230.26,230.97,230.19,230.87,27475.0,221.1342,221.8161,221.067,221.7201,27475.0
2022-01-06 14:30:00,230.95,231.32,230.83,231.2,19906.0,221.7969,222.1522,221.6816,222.037,19906.0
2022-01-06 15:00:00,231.18,231.6,230.64,230.93,39730.0,222.0178,222.4211,221.4992,221.7777,39730.0
2022-01-06 15:30:00,230.86,231.06,229.55,230.47,119528.0,221.7104,221.9025,220.4524,221.3359,119528.0
2022-01-07 09:30:00,230.02,230.42,228.26,228.55,23693.0,220.9037,221.2879,219.2135,219.492,23693.0
2022-01-07 10:00:00,228.56,228.93,227.52,228.4,38834.0,219.5016,219.8569,218.5028,219.3479,38834.0
2022-01-07 10:30:00,228.4,228.97,227.89,228.24,24074.0,219.3479,219.8954,218.8582,219.1943,24074.0
2022-01-07 11:00:00,228.24,229.96,228.24,229.88,34239.0,219.1943,220.8461,219.1943,220.7693,34239.0
2022-01-07 11:30:00,229.91,231.06,229.51,230.84,17896.0,220.7981,221.9025,220.414,221.6912,17896.0
2022-01-07 12:00:00,230.81,231.0,230.25,230.74,18683.0,221.6624,221.8449,221.1246,221.5952,18683.0
2022-01-07 12:30:00,230.72,230.93,229.86,229.93,11031.0,221.576,221.7777,220.7501,220.8173,11031.0
2022-01-07 13:00:00,229.91,230.58,229.57,230.12,21489.0,220.7981,221.4415,220.4716,220.9998,21489.0
2022-01-07 13:30:00,230.15,230.62,229.91,230.24,14684.0,221.0286,221.48,220.7981,221.115,14684.0
2022-01-07 14:00:00,230.3,230.65,230.22,230.57,10565.0,221.1726,221.5088,221.0958,221.4319,10565.0
2022-01-07 14:30:00,230.57,231.14,230.35,230.78,14885.0,221.4319,221.9794,221.2207,221.6336,14885.0
2022-01-07 15:00:00,230.85,231.13,230.57,230.64,11816.0,221.7008,221.9697,221.4319,221.4992,11816.0
2022-01-07 15:30:00,230.64,231.04,229.85,229.96,68103.0,221.4992,221.8833,220.7405,220.8461,68103.0
2022-01-10 09:30:00,228.41,229.29,226.12,226.42,22404.0,219.3575,220.2027,217.1583,217.4464,22404.0
2022-01-10 10:00:00,226.77,226.77,225.12,225.75,41636.0,217.7825,217.7825,216.1979,216.803,41636.0
2022-01-10 10:30:00,225.92,226.38,225.58,225.98,35096.0,216.9662,217.408,216.6397,217.0239,35096.0
2022-01-10 11:00:00,225.96,226.32,225.68,225.91,19341.0,217.0046,217.3504,216.7357,216.9566,19341.0
2022-01-10 11:30:00,225.9,225.9,224.0,224.53,28163.0,216.947,216.947,215.1223,215.6313,28163.0
2022-01-10 12:00:00,224.46,224.5,223.51,224.28,36334.0,215.5641,215.6025,214.6517,215.3912,36334.0
2022-01-10 12:30:00,224.27,224.93,223.78,224.16,34096.0,215.3816,216.0155,214.911,215.276,34096.0
2022-01-10 13:00:00,224.15,224.73,224.13,224.46,31504.0,215.2664,215.8234,215.2472,215.5641,31504.0
2022-01-10 13:30:00,224.48,224.92,223.74,224.68,32833.0,215.5833,216.0059,214.8726,215.7754,32833.0
2022-01-10 14:00:00,224.6,225.35,224.5,225.12,45756.0,215.6985,216.4188,215.6025,216.1979,45756.0
2022-01-10 14:30:00,225.12,225.24,223.98,224.43,41579.0,216.1979,216.3132,215.1031,215.5353,41579.0
2022-01-10 15:00:00,224.44,224.55,223.64,224.3,43084.0,215.5449,215.6505,214.7766,215.4104,43084.0
2022-01-10 15:30:00,224.25,225.97,224.17,225.84,96324.0,215.3624,217.0143,215.2856,216.8894,96324.0
2022-01-11 09:30:00,226.65,227.12,222.48,222.51,53843.0,217.6673,218.1187,213.6626,213.6914,53843.0
2022-01-11 10:00:00,222.44,224.02,222.44,223.29,28703.0,213.6242,215.1415,213.6242,214.4405,28703.0
2022-01-11 10:30:00,223.24,224.48,223.04,224.26,33618.0,214.3924,215.5833,214.2004,215.372,33618.0
2022-01-11 11:00:00,224.23,224.67,223.7,224.04,29711.0,215.3432,215.7658,214.8342,215.1607,29711.0
2022-01-11 11:30:00,223.94,224.77,223.94,224.38,25821.0,215.0647,215.8618,215.0647,215.4873,25821.0
2022-01-11 12:00:00,224.56,224.57,223.55,223.58,34984.0,215.6601,215.6697,214.6902,214.719,34984.0
2022-01-11 12:30:00,223.57,224.37,223.35,224.26,48214.0,214.7094,215.4777,214.4981,215.372,48214.0
2022-01-11 13:00:00,224.25,225.28,224.25,225.22,26272.0,215.3624,216.3516,215.3624,216.294,26272.0
2022-01-11 13:30:00,225.3,225.93,225.06,225.93,27161.0,216.3708,216.9758,216.1403,216.9758,27161.0
2022-01-11 14:00:00,225.88,225.92,225.24,225.61,31818.0,216.9278,216.9662,216.3132,216.6685,31818.0
2022-01-11 14:30:00,225.67,225.95,225.16,225.29,29699.0,216.7261,216.995,216.2364,216.3612,29699.0
2022-01-11 15:00:00,225.38,226.24,225.32,225.9,35660.0,216.4476,217.2735,216.39,216.947,35660.0
2022-01-11 15:30:00,225.94,226.67,225.45,226.57,101449.0,216.9854,217.6865,216.5149,217.5905,101449.0
2022-01-12 09:30:00,228.15,228.15,225.98,226.42,29766.0,219.1079,219.1079,217.0239,217.4464,29766.0
2022-01-12 10:00:00,226.51,227.29,225.7,225.7,22454.0,217.5328,218.2819,216.755,216.755,22454.0
2022-01-12 10:30:00,225.94,226.4,225.31,226.24,19028.0,216.9854,217.4272,216.3804,217.2735,19028.0
2022-01-12 11:00:00,226.16,226.4,225.36,225.62,19888.0,217.1967,217.4272,216.4284,216.6781,19888.0
2022-01-12 11:30:00,225.68,226.8,225.62,226.31,26520.0,216.7357,217.8114,216.6781,217.3408,26520.0
2022-01-12 12:00:00,226.28,226.31,225.67,225.8,25935.0,217.312,217.3408,216.7261,216.851,25935.0
2022-01-12 12:30:00,225.8,226.09,225.62,225.89,25998.0,216.851,217.1295,216.6781,216.9374,25998.0
2022-01-12 13:00:00,225.93,225.98,225.6,225.6,27020.0,216.9758,217.0239,216.6589,216.6589,27020.0
2022-01-12 13:30:00,225.6,225.72,224.75,224.94,43691.0,216.6589,216.7742,215.8426,216.0251,43691.0
2022-01-12 14:00:00,224.93,225.77,224.65,225.77,30734.0,216.0155,216.8222,215.7466,216.8222,30734.0
2022-01-12 14:30:00,225.74,226.0,225.32,225.76,30926.0,216.7934,217.0431,216.39,216.8126,30926.0
2022-01-12 15:00:00,225.77,226.01,225.31,225.91,50479.0,216.8222,217.0527,216.3804,216.9566,50479.0
2022-01-12 15:30:00,225.93,226.54,225.72,226.49,139758.0,216.9758,217.5617,216.7742,217.5136,139758.0
2022-01-13 09:30:00,227.02,227.65,225.27,225.28,31419.0,218.0226,218.6277,216.342,216.3516,31419.0
2022-01-13 10:00:00,225.29,225.92,224.99,225.33,39442.0,216.3612,216.9662,216.0731,216.3996,39442.0
2022-01-13 10:30:00,225.42,225.79,225.11,225.77,25574.0,216.486,216.8414,216.1883,216.8222,25574.0
2022-01-13 11:00:00,225.67,226.13,225.5,226.13,16658.0,216.7261,217.1679,216.5629,217.1679,16658.0
2022-01-13 11:30:00,226.13,226.34,225.81,226.08,24528.0,217.1679,217.3696,216.8606,217.1199,24528.0
2022-01-13 12:00:00,226.06,226.12,224.71,225.15,14314.0,217.1007,217.1583,215.8042,216.2267,14314.0
2022-01-13 12:30:00,225.05,225.75,224.86,225.29,11906.0,216.1307,216.803,215.9482,216.3612,11906.0
2022-01-13 13:00:00,225.19,225.55,224.89,225.38,20086.0,216.2652,216.6109,215.9771,216.4476,20086.0
2022-01-13 13:30:00,225.32,225.35,224.76,225.01,17941.0,216.39,216.4188,215.8522,216.0923,17941.0
2022-01-13 14:00:00,225.01,225.15,223.92,223.97,18437.0,216.0923,216.2267,215.0455,215.0935,18437.0
2022-01-13 14:30:00,223.99,224.89,223.93,224.67,38898.0,215.1127,215.9771,215.0551,215.7658,38898.0
2022-01-13 15:00:00,224.54,224.54,223.96,224.12,30181.0,215.6409,215.6409,215.0839,215.2376,30181.0
2022-01-13 15:30:00,224.18,224.32,222.65,223.19,153475.0,215.2952,215.4296,213.8258,214.3444,153475.0
2022-01-14 09:30:00,220.62,221.57,217.47,218.06,78806.0,211.8763,212.7886,208.8511,209.4177,78806.0
2022-01-14 10:00:00,218.14,218.69,216.62,217.14,37909.0,209.4946,210.0228,208.0348,208.5342,37909.0
2022-01-14 10:30:00,217.05,218.27,216.96,217.15,69504.0,208.4478,209.6194,208.3613,208.5438,69504.0
2022-01-14 11:00:00,217.23,217.86,216.15,216.68,42185.0,208.6206,209.2257,207.5834,208.0924,42185.0
2022-01-14 11:30:00,216.69,217.35,216.4,216.93,48581.0,208.102,208.7359,207.8235,208.3325,48581.0
2022-01-14 12:00:00,217.0,217.01,216.13,216.78,42012.0,208.3998,208.4094,207.5642,208.1885,42012.0
2022-01-14 12:30:00,216.9,217.26,216.15,216.18,31679.0,208.3037,208.6494,207.5834,207.6123,31679.0
2022-01-14 13:00:00,216.2,216.7,216.08,216.31,34492.0,207.6315,208.1116,207.5162,207.7371,34492.0
2022-01-14 13:30:00,216.33,216.49,215.67,215.68,41225.0,207.7563,207.91,207.1225,207.1321,41225.0
2022-01-14 14:00:00,215.68,216.31,215.53,215.88,56166.0,207.1321,207.7371,206.988,207.3241,56166.0
2022-01-14 14:30:00,215.83,216.56,215.59,215.8,87928.0,207.2761,207.9772,207.0456,207.2473,87928.0
2022-01-14 15:00:00,215.81,216.07,215.56,215.64,79058.0,207.2569,207.5066,207.0168,207.0937,79058.0
2022-01-14 15:30:00,215.71,216.1,215.25,215.95,297482.0,207.1609,207.5354,206.7191,207.3914,297482.0
2022-01-18 09:30:00,213.05,214.85,212.88,214.3,263741.0,204.6063,206.335,204.443,205.8068,263741.0
2022-01-18 10:00:00,214.4,215.13,213.23,213.6,55616.0,205.9028,206.6039,204.7792,205.1345,55616.0
2022-01-18 10:30:00,213.67,214.4,213.03,213.52,72675.0,205.2017,205.9028,204.5871,205.0577,72675.0
2022-01-18 11:00:00,213.52,214.14,213.12,213.12,47987.0,205.0577,205.6531,204.6735,204.6735,47987.0
2022-01-18 11:30:00,213.12,213.22,212.21,212.27,62028.0,204.6735,204.7696,203.7996,203.8572,62028.0
2022-01-18 12:00:00,212.21,212.57,211.8,212.26,49800.0,203.7996,204.1453,203.4058,203.8476,49800.0
2022-01-18 12:30:00,212.26,212.62,211.28,211.32,41529.0,203.8476,204.1933,202.9065,202.9449,41529.0
2022-01-18 13:00:00,211.3,212.45,211.03,211.85,52222.0,202.9257,204.0301,202.6664,203.4539,52222.0
2022-01-18 13:30:00,211.85,212.61,211.77,212.3,45984.0,203.4539,204.1837,203.377,203.886,45984.0
2022-01-18 14:00:00,212.29,212.69,211.98,212.22,44446.0,203.8764,204.2606,203.5787,203.8092,44446.0
2022-01-18 14:30:00,212.22,213.1,212.16,212.77,56489.0,203.8092,204.6543,203.7516,204.3374,56489.0
2022-01-18 15:00:00,212.77,213.24,212.15,212.47,64580.0,204.3374,204.7888,203.742,204.0493,64580.0
2022-01-18 15:30:00,212.48,213.54,212.35,213.44,203540.0,204.0589,205.0769,203.934,204.9808,203540.0
2022-01-19 09:30:00,214.94,215.82,213.73,214.97,64285.0,206.4214,207.2665,205.2594,206.4502,64285.0
2022-01-19 10:00:00,215.1,215.94,213.87,215.25,73163.0,206.5751,207.3818,205.3938,206.7191,73163.0
2022-01-19 10:30:00,215.15,217.33,215.04,217.32,44773.0,206.6231,208.7167,206.5174,208.7071,44773.0
2022-01-19 11:00:00,217.2,217.55,216.4,217.36,43653.0,208.5918,208.928,207.8235,208.7455,43653.0
2022-01-19 11:30:00,217.43,217.92,217.06,217.78,43563.0,208.8127,209.2833,208.4574,209.1488,43563.0
2022-01-19 12:00:00,217.89,217.94,216.33,216.44,28805.0,209.2545,209.3025,207.7563,207.8619,28805.0
2022-01-19 12:30:00,216.48,216.86,215.92,216.08,21921.0,207.9004,208.2653,207.3626,207.5162,21921.0
2022-01-19 13:00:00,216.05,216.59,215.92,215.92,20898.0,207.4874,208.006,207.3626,207.3626,20898.0
2022-01-19 13:30:00,215.94,216.0,215.47,215.67,22013.0,207.3818,207.4394,206.9304,207.1225,22013.0
2022-01-19 14:00:00,215.66,216.07,215.53,215.6,38870.0,207.1129,207.5066,206.988,207.0552,38870.0
2022-01-19 14:30:00,215.7,216.51,215.58,216.31,32280.0,207.1513,207.9292,207.036,207.7371,32280.0
2022-01-19 15:00:00,216.37,216.47,215.54,215.59,47899.0,207.7947,207.8908,206.9976,207.0456,47899.0
2022-01-19 15:30:00,215.59,215.63,214.62,214.87,147801.0,207.0456,207.084,206.1141,206.3542,147801.0
2022-01-20 09:30:00,215.52,216.64,214.23,216.5,65426.0,206.9784,208.054,205.7395,207.9196,65426.0
2022-01-20 10:00:00,216.48,217.38,216.23,216.24,48166.0,207.9004,208.7647,207.6603,207.6699,48166.0
2022-01-20 10:30:00,216.37,217.66,216.37,217.41,28618.0,207.7947,209.0336,207.7947,208.7935,28618.0
2022-01-20 11:00:00,217.41,218.54,217.13,218.17,42173.0,208.7935,209.8787,208.5246,209.5234,42173.0
2022-01-20 11:30:00,218.18,218.19,216.13,216.62,27790.0,209.533,209.5426,207.5642,208.0348,27790.0
2022-01-20 12:00:00,216.71,217.22,216.71,217.13,22273.0,208.1212,208.611,208.1212,208.5246,22273.0
2022-01-20 12:30:00,217.15,217.2,216.38,216.52,18603.0,208.5438,208.5918,207.8043,207.9388,18603.0
2022-01-20 13:00:00,216.36,216.38,215.57,216.19,14755.0,207.7851,207.8043,207.0264,207.6219,14755.0
2022-01-20 13:30:00,216.12,216.67,215.9,216.44,17329.0,207.5546,208.0828,207.3433,207.8619,17329.0
2022-01-20 14:00:00,216.34,216.73,215.84,216.05,29105.0,207.7659,208.1405,207.2857,207.4874,29105.0
2022-01-20 14:30:00,215.97,216.21,215.51,216.2,40956.0,207.4106,207.6411,206.9688,207.6315,40956.0
2022-01-20 15:00:00,216.13,216.27,214.8,214.93,49514.0,207.5642,207.6987,206.2869,206.4118,49514.0
2022-01-20 15:30:00,214.83,215.23,213.11,213.26,217370.0,206.3158,206.6999,204.6639,204.808,217370.0
2022-01-21 09:30:00,202.5,203.49,200.12,201.53,394918.0,194.4744,195.4252,192.1887,193.5429,394918.0
2022-01-21 10:00:00,201.55,201.85,198.57,200.18,147735.0,193.5621,193.8502,190.7002,192.2464,147735.0
2022-01-21 10:30:00,200.19,200.94,198.7,200.58,139032.0,192.256,192.9763,190.825,192.6305,139032.0
2022-01-21 11:00:00,200.58,202.04,200.45,201.27,122183.0,192.6305,194.0327,192.5057,193.2932,122183.0
2022-01-21 11:30:00,201.19,201.2,199.1,199.15,73669.0,193.2163,193.2259,191.2092,191.2572,73669.0
2022-01-21 12:00:00,199.09,199.19,198.15,198.21,81819.0,191.1996,191.2956,190.2968,190.3544,81819.0
2022-01-21 12:30:00,198.27,198.83,197.47,198.18,65002.0,190.4121,190.9499,189.6438,190.3256,65002.0
2022-01-21 13:00:00,198.34,199.0,197.54,198.61,121886.0,190.4793,191.1131,189.711,190.7386,121886.0
2022-01-21 13:30:00,198.55,198.84,197.39,197.42,129916.0,190.681,190.9595,189.5669,189.5958,129916.0
2022-01-21 14:00:00,197.42,197.64,196.16,196.46,84059.0,189.5958,189.807,188.3857,188.6738,84059.0
2022-01-21 14:30:00,196.39,196.73,195.29,195.46,265358.0,188.6066,188.9331,187.5502,187.7134,265358.0
2022-01-21 15:00:00,195.65,195.99,194.47,194.87,221636.0,187.8959,188.2224,186.7627,187.1468,221636.0
2022-01-21 15:30:00,194.9,196.15,194.02,195.08,588728.0,187.1756,188.3761,186.3305,187.3485,588728.0
2022-01-24 09:30:00,190.37,192.58,188.13,188.7,189522.0,182.8252,184.9476,180.6739,181.2214,189522.0
2022-01-24 10:00:00,188.59,189.21,187.71,188.41,80891.0,181.1157,181.7111,180.2706,180.9428,80891.0
2022-01-24 10:30:00,188.46,188.8,186.56,186.98,121975.0,180.9909,181.3174,179.1662,179.5695,121975.0
2022-01-24 11:00:00,187.0,187.42,185.34,187.15,84134.0,179.5887,179.9921,177.9945,179.7328,84134.0
2022-01-24 11:30:00,187.09,187.38,184.84,186.34,72590.0,179.6752,179.9537,177.5143,178.9549,72590.0
2022-01-24 12:00:00,186.42,187.02,185.45,186.8,94261.0,179.0317,179.6079,178.1002,179.3967,94261.0
2022-01-24 12:30:00,186.83,188.28,185.95,188.02,85491.0,179.4255,180.818,178.5803,180.5683,85491.0
2022-01-24 13:00:00,187.85,188.88,187.53,188.45,103702.0,180.405,181.3942,180.0977,180.9813,103702.0
2022-01-24 13:30:00,188.34,190.33,188.09,190.17,90918.0,180.8756,182.7868,180.6355,182.6331,90918.0
2022-01-24 14:00:00,190.28,191.06,187.92,188.25,93077.0,182.7387,183.4878,180.4723,180.7892,93077.0
2022-01-24 14:30:00,188.22,189.2,186.84,189.2,88545.0,180.7604,181.7015,179.4351,181.7015,88545.0
2022-01-24 15:00:00,189.07,190.08,188.9,189.5,92944.0,181.5767,182.5467,181.4134,181.9896,92944.0
2022-01-24 15:30:00,189.31,192.91,189.3,192.66,250643.0,181.8072,185.2645,181.7976,185.0244,250643.0
2022-01-25 09:30:00,189.22,191.28,187.44,187.83,74619.0,181.7207,183.6991,180.0113,180.3858,74619.0
2022-01-25 10:00:00,187.8,188.85,186.74,188.84,56520.0,180.357,181.3654,179.339,181.3558,56520.0
2022-01-25 10:30:00,189.19,189.21,186.36,186.36,59427.0,181.6919,181.7111,178.9741,178.9741,59427.0
2022-01-25 11:00:00,186.44,188.6,185.47,188.6,94689.0,179.0509,181.1253,178.1194,181.1253,94689.0
2022-01-25 11:30:00,188.5,188.54,186.48,186.81,40321.0,181.0293,181.0677,179.0893,179.4063,40321.0
2022-01-25 12:00:00,186.84,187.57,186.53,187.28,53603.0,179.4351,180.1361,179.1374,179.8576,53603.0
2022-01-25 12:30:00,187.32,187.33,186.24,186.8,36329.0,179.896,179.9056,178.8588,179.3967,36329.0
2022-01-25 13:00:00,186.65,187.73,186.42,187.7,45010.0,179.2526,180.2898,179.0317,180.261,45010.0
2022-01-25 13:30:00,187.69,190.02,187.5,189.98,40294.0,180.2514,182.489,180.0689,182.4506,40294.0
2022-01-25 14:00:00,189.79,190.11,189.2,189.78,40924.0,182.2682,182.5755,181.7015,182.2585,40924.0
2022-01-25 14:30:00,189.87,191.35,189.68,191.3,37723.0,182.345,183.7663,182.1625,183.7183,37723.0
2022-01-25 15:00:00,191.42,191.42,189.26,189.26,51223.0,183.8336,183.8336,181.7592,181.7592,51223.0
2022-01-25 15:30:00,189.16,189.73,188.39,188.73,142153.0,181.6631,182.2105,180.9236,181.2502,142153.0
2022-01-26 09:30:00,190.5,190.9,189.28,190.9,69734.0,182.95,183.3342,181.7784,183.3342,69734.0
2022-01-26 10:00:00,190.72,190.89,188.04,188.05,72556.0,183.1613,183.3246,180.5875,180.5971,72556.0
2022-01-26 10:30:00,188.17,188.34,187.56,188.25,75904.0,180.7124,180.8756,180.1265,180.7892,75904.0
2022-01-26 11:00:00,188.11,190.03,188.11,189.81,51883.0,180.6547,182.4986,180.6547,182.2874,51883.0
2022-01-26 11:30:00,189.88,189.9,188.55,188.99,43146.0,182.3546,182.3738,181.0773,181.4999,43146.0
2022-01-26 12:00:00,189.13,189.75,188.8,189.68,31616.0,181.6343,182.2297,181.3174,182.1625,31616.0
2022-01-26 12:30:00,189.67,189.79,189.17,189.46,33972.0,182.1529,182.2682,181.6727,181.9512,33972.0
2022-01-26 13:00:00,189.42,189.42,188.53,188.78,40873.0,181.9128,181.9128,181.0581,181.2982,40873.0
2022-01-26 13:30:00,188.75,189.77,188.64,189.28,44010.0,181.2694,182.2489,181.1637,181.7784,44010.0
2022-01-26 14:00:00,189.44,190.41,188.41,189.41,53365.0,181.932,182.8636,180.9428,181.9032,53365.0
2022-01-26 14:30:00,189.33,189.45,185.94,186.8,79007.0,181.8264,181.9416,178.5707,179.3967,79007.0
2022-01-26 15:00:00,186.65,186.75,183.54,184.4,98826.0,179.2526,179.3486,176.2659,177.0918,98826.0
2022-01-26 15:30:00,184.4,185.83,183.77,185.25,277083.0,177.0918,178.4651,176.4867,177.9081,277083.0
2022-01-27 09:30:00,188.36,190.19,187.08,189.8,61760.0,180.8948,182.6523,179.6656,182.2778,61760.0
2022-01-27 10:00:00,189.93,189.98,187.58,187.58,46010.0,182.4026,182.4506,180.1457,180.1457,46010.0
2022-01-27 10:30:00,187.74,188.63,186.93,188.62,42486.0,180.2994,181.1541,179.5215,181.1445,42486.0
2022-01-27 11:00:00,188.63,189.22,186.59,186.62,56894.0,181.1541,181.7207,179.195,179.2238,56894.0
2022-01-27 11:30:00,186.54,187.95,186.42,186.78,115595.0,179.147,180.5011,179.0317,179.3774,115595.0
2022-01-27 12:00:00,186.68,186.78,185.13,185.14,77103.0,179.2814,179.3774,177.7928,177.8024,77103.0
2022-01-27 12:30:00,185.28,185.42,183.06,184.01,162325.0,177.9369,178.0713,175.8049,176.7172,162325.0
2022-01-27 13:00:00,184.09,184.46,182.0,182.02,77890.0,176.7941,177.1494,174.7869,174.8061,77890.0
2022-01-27 13:30:00,182.08,183.05,181.63,183.02,168346.0,174.8637,175.7953,174.4316,175.7665,168346.0
2022-01-27 14:00:00,182.93,183.68,181.87,182.02,77615.0,175.68,176.4003,174.662,174.8061,77615.0
2022-01-27 14:30:00,182.13,183.72,181.54,183.24,110801.0,174.9117,176.4387,174.3451,175.9777,110801.0
2022-01-27 15:00:00,183.32,184.63,183.02,184.26,86675.0,176.0546,177.3127,175.7665,176.9573,86675.0
2022-01-27 15:30:00,184.26,184.7,183.43,183.48,152665.0,176.9573,177.3799,176.1602,176.2082,152665.0
2022-01-28 09:30:00,183.25,183.61,180.37,181.32,130081.0,175.9873,176.3331,173.2215,174.1338,130081.0
2022-01-28 10:00:00,181.42,183.02,180.91,181.94,60889.0,174.2299,175.7665,173.7401,174.7293,60889.0
2022-01-28 10:30:00,181.94,182.61,180.78,182.34,57660.0,174.7293,175.3727,173.6152,175.1134,57660.0
2022-01-28 11:00:00,182.52,182.52,181.56,181.98,156163.0,175.2863,175.2863,174.3643,174.7677,156163.0
2022-01-28 11:30:00,182.08,182.48,181.76,182.19,159258.0,174.8637,175.2479,174.5564,174.9694,159258.0
2022-01-28 12:00:00,182.2,182.87,181.76,181.77,146890.0,174.979,175.6224,174.5564,174.566,146890.0
2022-01-28 12:30:00,181.76,182.54,181.73,182.11,51058.0,174.5564,175.3055,174.5276,174.8925,51058.0
2022-01-28 13:00:00,182.1,183.27,182.1,182.82,60878.0,174.8829,176.0066,174.8829,175.5744,60878.0
2022-01-28 13:30:00,182.86,183.98,182.85,183.69,53434.0,175.6128,176.6884,175.6032,176.4099,53434.0
2022-01-28 14:00:00,183.6,183.89,181.86,181.86,73252.0,176.3235,176.602,174.6524,174.6524,73252.0
2022-01-28 14:30:00,181.71,183.07,181.58,182.94,114981.0,174.5084,175.8145,174.3835,175.6896,114981.0
2022-01-28 15:00:00,183.05,183.74,182.87,183.59,135298.0,175.7953,176.4579,175.6224,176.3139,135298.0
2022-01-28 15:30:00,183.65,186.23,183.34,186.13,257392.0,176.3715,178.8492,176.0738,178.7532,257392.0
2022-01-31 09:30:00,186.0,187.28,185.0,186.87,62928.0,178.6284,179.8576,177.668,179.4639,62928.0
2022-01-31 10:00:00,187.18,189.09,187.17,188.5,48921.0,179.7616,181.5959,179.752,181.0293,48921.0
2022-01-31 10:30:00,188.5,189.03,187.58,187.81,46150.0,181.0293,181.5383,180.1457,180.3666,46150.0
2022-01-31 11:00:00,188.0,189.05,187.62,188.93,52732.0,180.5491,181.5575,180.1842,181.4422,52732.0
2022-01-31 11:30:00,188.95,190.19,188.82,190.15,57045.0,181.4614,182.6523,181.3366,182.6139,57045.0
2022-01-31 12:00:00,190.17,190.33,189.54,190.07,35256.0,182.6331,182.7868,182.0281,182.5371,35256.0
2022-01-31 12:30:00,190.07,190.17,188.68,188.76,55212.0,182.5371,182.6331,181.2021,181.279,55212.0
2022-01-31 13:00:00,188.73,188.91,188.14,188.22,85965.0,181.2502,181.423,180.6835,180.7604,85965.0
2022-01-31 13:30:00,188.28,188.39,187.54,187.65,121487.0,180.818,180.9236,180.1073,180.213,121487.0
2022-01-31 14:00:00,187.74,188.99,187.71,188.77,72213.0,180.2994,181.4999,180.2706,181.2886,72213.0
2022-01-31 14:30:00,188.81,188.95,188.04,188.19,86753.0,181.327,181.4614,180.5875,180.7316,86753.0
2022-01-31 15:00:00,188.29,188.39,186.65,187.88,99029.0,180.8276,180.9236,179.2526,180.4339,99029.0
2022-01-31 15:30:00,187.82,190.14,187.27,189.43,290021.0,180.3762,182.6043,179.848,181.9224,290021.0
2022-02-01 09:30:00,190.63,191.61,190.03,191.0,57673.0,183.0749,184.016,182.4986,183.4302,57673.0
2022-02-01 10:00:00,190.91,190.91,189.28,189.32,39128.0,183.3438,183.3438,181.7784,181.8168,39128.0
2022-02-01 10:30:00,189.46,190.14,188.55,189.87,55900.0,181.9512,182.6043,181.0773,182.345,55900.0
2022-02-01 11:00:00,189.86,190.91,189.86,190.41,28915.0,182.3354,183.3438,182.3354,182.8636,28915.0
2022-02-01 11:30:00,190.41,190.5,189.47,190.05,35950.0,182.8636,182.95,181.9608,182.5178,35950.0
2022-02-01 12:00:00,190.24,190.88,189.75,190.88,30092.0,182.7003,183.315,182.2297,183.315,30092.0
2022-02-01 12:30:00,190.82,191.52,190.35,191.49,56260.0,183.2573,183.9296,182.806,183.9008,56260.0
2022-02-01 13:00:00,191.46,191.53,190.85,191.44,38551.0,183.872,183.9392,183.2861,183.8528,38551.0
2022-02-01 13:30:00,191.43,192.2,191.39,191.52,42268.0,183.8432,184.5826,183.8047,183.9296,42268.0
2022-02-01 14:00:00,191.54,191.62,190.44,191.3,48699.0,183.9488,184.0256,182.8924,183.7183,48699.0
2022-02-01 14:30:00,191.34,191.62,190.9,191.61,47785.0,183.7567,184.0256,183.3342,184.016,47785.0
2022-02-01 15:00:00,191.46,191.9,191.19,191.83,44186.0,183.872,184.2945,183.6127,184.2273,44186.0
2022-02-01 15:30:00,191.87,192.13,191.25,191.7,259866.0,184.2657,184.5154,183.6703,184.1025,259866.0
2022-02-02 09:30:00,191.5,193.04,190.98,191.65,71989.0,183.9104,185.3893,183.411,184.0544,71989.0
2022-02-02 10:00:00,191.56,192.57,191.56,192.49,39047.0,183.968,184.938,183.968,184.8611,39047.0
2022-02-02 10:30:00,192.38,193.1,191.8,193.02,55733.0,184.7555,185.447,184.1985,185.3701,55733.0
2022-02-02 11:00:00,192.99,193.42,192.66,192.85,69551.0,185.3413,185.7543,185.0244,185.2069,69551.0
2022-02-02 11:30:00,192.8,192.85,192.23,192.43,34680.0,185.1589,185.2069,184.6114,184.8035,34680.0
2022-02-02 12:00:00,192.39,192.81,192.17,192.17,23589.0,184.7651,185.1685,184.5538,184.5538,23589.0
2022-02-02 12:30:00,192.26,192.84,192.26,192.45,29220.0,184.6403,185.1973,184.6403,184.8227,29220.0
2022-02-02 13:00:00,192.55,192.64,192.13,192.2,52367.0,184.9188,185.0052,184.5154,184.5826,52367.0
2022-02-02 13:30:00,192.2,192.58,192.14,192.43,49811.0,184.5826,184.9476,184.525,184.8035,49811.0
2022-02-02 14:00:00,192.39,193.06,192.29,193.06,28182.0,184.7651,185.4086,184.6691,185.4086,28182.0
2022-02-02 14:30:00,193.03,193.13,192.67,192.67,35294.0,185.3797,185.4758,185.034,185.034,35294.0
2022-02-02 15:00:00,192.65,193.0,192.43,192.68,43659.0,185.0148,185.3509,184.8035,185.0436,43659.0
2022-02-02 15:30:00,192.75,192.79,192.29,192.48,145577.0,185.1108,185.1493,184.6691,184.8515,145577.0
2022-02-03 09:30:00,190.37,192.02,190.25,190.52,95777.0,182.8252,184.4098,182.7099,182.9692,95777.0
2022-02-03 10:00:00,190.56,191.24,190.4,191.2,55055.0,183.0076,183.6607,182.854,183.6223,55055.0
2022-02-03 10:30:00,191.21,192.0,190.98,191.41,20154.0,183.6319,184.3906,183.411,183.8239,20154.0
2022-02-03 11:00:00,191.42,192.15,191.2,192.02,28902.0,183.8336,184.5346,183.6223,184.4098,28902.0
2022-02-03 11:30:00,191.99,192.12,191.38,191.48,36665.0,184.381,184.5058,183.7951,183.8912,36665.0
2022-02-03 12:00:00,191.42,191.87,191.04,191.85,33135.0,183.8336,184.2657,183.4686,184.2465,33135.0
2022-02-03 12:30:00,191.93,192.0,191.28,191.64,26575.0,184.3233,184.3906,183.6991,184.0448,26575.0
2022-02-03 13:00:00,191.63,191.82,191.27,191.59,20216.0,184.0352,184.2177,183.6895,183.9968,20216.0
2022-02-03 13:30:00,191.6,191.76,191.11,191.19,19550.0,184.0064,184.1601,183.5358,183.6127,19550.0
2022-02-03 14:00:00,191.28,191.59,191.25,191.51,41381.0,183.6991,183.9968,183.6703,183.92,41381.0
2022-02-03 14:30:00,191.51,191.53,190.71,191.36,135092.0,183.92,183.9392,183.1517,183.7759,135092.0
2022-02-03 15:00:00,191.33,191.41,190.18,190.7,41006.0,183.7471,183.8239,182.6427,183.1421,41006.0
2022-02-03 15:30:00,190.7,190.7,188.93,189.14,125739.0,183.1421,183.1421,181.4422,181.6439,125739.0
2022-02-04 09:30:00,187.01,188.34,186.12,186.12,66809.0,179.5983,180.8756,178.7436,178.7436,66809.0
2022-02-04 10:00:00,186.46,187.06,185.51,185.7,37109.0,179.0701,179.6463,178.1578,178.3402,37109.0
2022-02-04 10:30:00,185.55,186.59,185.55,186.54,77118.0,178.1962,179.195,178.1962,179.147,77118.0
2022-02-04 11:00:00,186.4,188.61,186.22,188.61,77161.0,179.0125,181.1349,178.8396,181.1349,77161.0
2022-02-04 11:30:00,188.53,188.79,187.87,187.87,36242.0,181.0581,181.3078,180.4242,180.4242,36242.0
2022-02-04 12:00:00,187.95,188.57,187.62,187.89,47257.0,180.5011,181.0965,180.1842,180.4435,47257.0
2022-02-04 12:30:00,187.92,188.57,187.38,188.4,31920.0,180.4723,181.0965,179.9537,180.9332,31920.0
2022-02-04 13:00:00,188.41,189.01,188.31,188.5,30469.0,180.9428,181.5191,180.8468,181.0293,30469.0
2022-02-04 13:30:00,188.57,189.02,188.45,188.7,56536.0,181.0965,181.5287,180.9813,181.2214,56536.0
2022-02-04 14:00:00,188.82,188.89,187.95,188.21,26958.0,181.3366,181.4038,180.5011,180.7508,26958.0
2022-02-04 14:30:00,188.17,188.69,188.1,188.37,29687.0,180.7124,181.2117,180.6451,180.9044,29687.0
2022-02-04 15:00:00,188.31,189.38,188.31,188.85,78503.0,180.8468,181.8744,180.8468,181.3654,78503.0
2022-02-04 15:30:00,188.95,189.19,187.41,187.43,252840.0,181.4614,181.6919,179.9825,180.0017,252840.0
2022-02-07 09:30:00,187.43,188.82,187.13,187.83,37230.0,180.0017,181.3366,179.7136,180.3858,37230.0
2022-02-07 10:00:00,187.91,188.61,187.77,187.93,29414.0,180.4627,181.1349,180.3282,180.4819,29414.0
2022-02-07 10:30:00,187.99,188.51,187.39,188.09,39699.0,180.5395,181.0389,179.9633,180.6355,39699.0
2022-02-07 11:00:00,188.11,188.16,187.16,187.79,18129.0,180.6547,180.7028,179.7424,180.3474,18129.0
2022-02-07 11:30:00,187.75,188.22,187.47,188.19,27744.0,180.309,180.7604,180.0401,180.7316,27744.0
2022-02-07 12:00:00,188.12,188.57,187.89,188.02,19218.0,180.6643,181.0965,180.4435,180.5683,19218.0
2022-02-07 12:30:00,187.89,188.56,187.71,188.43,31147.0,180.4435,181.0869,180.2706,180.9621,31147.0
2022-02-07 13:00:00,188.53,188.92,188.47,188.74,16385.0,181.0581,181.4326,181.0005,181.2598,16385.0
2022-02-07 13:30:00,188.77,188.9,188.04,188.27,36000.0,181.2886,181.4134,180.5875,180.8084,36000.0
2022-02-07 14:00:00,188.03,188.58,187.76,188.5,22184.0,180.5779,181.1061,180.3186,181.0293,22184.0
2022-02-07 14:30:00,188.5,188.85,188.33,188.65,28162.0,181.0293,181.3654,180.866,181.1733,28162.0
2022-02-07 15:00:00,188.55,188.61,187.57,187.69,47468.0,181.0773,181.1349,180.1361,180.2514,47468.0
2022-02-07 15:30:00,187.7,187.81,186.44,186.85,125546.0,180.261,180.3666,179.0509,179.4447,125546.0
2022-02-08 09:30:00,186.64,187.34,185.37,186.39,85979.0,179.243,179.9153,178.0233,179.0029,85979.0
2022-02-08 10:00:00,186.35,186.58,185.57,185.58,102313.0,178.9645,179.1854,178.2154,178.225,102313.0
2022-02-08 10:30:00,185.72,186.0,185.03,185.58,87243.0,178.3595,178.6284,177.6968,178.225,87243.0
2022-02-08 11:00:00,185.58,187.2,185.58,186.17,87143.0,178.225,179.7808,178.225,178.7916,87143.0
2022-02-08 11:30:00,186.2,186.62,186.08,186.53,77568.0,178.8204,179.2238,178.7052,179.1374,77568.0
2022-02-08 12:00:00,186.5,186.56,185.83,186.03,79231.0,179.1085,179.1662,178.4651,178.6572,79231.0
2022-02-08 12:30:00,186.04,187.0,186.04,186.24,37813.0,178.6668,179.5887,178.6668,178.8588,37813.0
2022-02-08 13:00:00,186.24,186.5,185.6,185.76,36323.0,178.8588,179.1085,178.2442,178.3979,36323.0
2022-02-08 13:30:00,185.77,186.09,185.73,186.08,50601.0,178.4075,178.7148,178.3691,178.7052,50601.0
2022-02-08 14:00:00,186.14,186.28,185.15,185.27,61733.0,178.7628,178.8973,177.812,177.9273,61733.0
2022-02-08 14:30:00,185.32,185.5,184.82,185.11,82843.0,177.9753,178.1482,177.4951,177.7736,82843.0
2022-02-08 15:00:00,185.11,186.21,184.97,186.12,82119.0,177.7736,178.83,177.6392,178.7436,82119.0
2022-02-08 15:30:00,186.18,186.67,185.9,186.52,262630.0,178.8012,179.2718,178.5323,179.1278,262630.0
2022-02-09 09:30:00,188.16,190.1,188.15,189.56,49928.0,180.7028,182.5659,180.6932,182.0473,49928.0
2022-02-09 10:00:00,189.56,190.56,189.46,190.38,43251.0,182.0473,183.0076,181.9512,182.8348,43251.0
2022-02-09 10:30:00,190.45,190.83,190.16,190.73,49194.0,182.902,183.2669,182.6235,183.1709,49194.0
2022-02-09 11:00:00,190.75,191.02,190.26,190.44,58519.0,183.1901,183.4494,182.7195,182.8924,58519.0
2022-02-09 11:30:00,190.37,190.76,190.11,190.59,37048.0,182.8252,183.1997,182.5755,183.0364,37048.0
2022-02-09 12:00:00,190.59,191.13,190.51,190.95,29709.0,183.0364,183.555,182.9596,183.3822,29709.0
2022-02-09 12:30:00,190.93,191.02,190.49,190.95,35738.0,183.363,183.4494,182.9404,183.3822,35738.0
2022-02-09 13:00:00,190.94,191.07,190.37,190.63,74904.0,183.3726,183.4974,182.8252,183.0749,74904.0
2022-02-09 13:30:00,190.63,191.16,190.57,190.7,19975.0,183.0749,183.5839,183.0172,183.1421,19975.0
2022-02-09 14:00:00,190.81,191.21,190.79,190.93,14962.0,183.2477,183.6319,183.2285,183.363,14962.0
2022-02-09 14:30:00,190.92,191.37,190.86,191.0,31700.0,183.3534,183.7855,183.2957,183.4302,31700.0
2022-02-09 15:00:00,190.96,190.97,190.3,190.59,39410.0,183.3918,183.4014,182.7579,183.0364,39410.0
2022-02-09 15:30:00,190.63,191.44,190.53,191.44,112550.0,183.0749,183.8528,182.9788,183.8528,112550.0
2022-02-10 09:30:00,189.19,190.45,188.64,190.34,54929.0,181.6919,182.902,181.1637,182.7964,54929.0
2022-02-10 10:00:00,190.53,191.98,190.4,191.66,28210.0,182.9788,184.3714,182.854,184.064,28210.0
2022-02-10 10:30:00,191.75,192.38,190.92,191.04,33357.0,184.1505,184.7555,183.3534,183.4686,33357.0
2022-02-10 11:00:00,190.92,191.75,190.5,191.37,39664.0,183.3534,184.1505,182.95,183.7855,39664.0
2022-02-10 11:30:00,191.39,192.0,191.19,191.56,29189.0,183.8047,184.3906,183.6127,183.968,29189.0
2022-02-10 12:00:00,191.66,191.85,191.08,191.78,33356.0,184.064,184.2465,183.507,184.1793,33356.0
2022-02-10 12:30:00,191.8,192.2,190.28,190.58,42907.0,184.1985,184.5826,182.7387,183.0268,42907.0
2022-02-10 13:00:00,190.58,191.22,189.36,189.36,31801.0,183.0268,183.6415,181.8552,181.8552,31801.0
2022-02-10 13:30:00,189.46,189.58,188.71,189.19,19647.0,181.9512,182.0665,181.231,181.6919,19647.0
2022-02-10 14:00:00,189.12,189.24,187.64,188.25,32538.0,181.6247,181.74,180.2034,180.7892,32538.0
2022-02-10 14:30:00,188.31,188.75,187.64,187.71,46566.0,180.8468,181.2694,180.2034,180.2706,46566.0
2022-02-10 15:00:00,187.78,188.33,187.56,187.76,32588.0,180.3378,180.866,180.1265,180.3186,32588.0
2022-02-10 15:30:00,187.67,187.68,186.27,187.32,94592.0,180.2322,180.2418,178.8877,179.896,94592.0
2022-02-11 09:30:00,187.46,189.48,187.25,188.2,69919.0,180.0305,181.9704,179.8288,180.7412,69919.0
2022-02-11 10:00:00,188.36,189.84,188.0,189.34,69757.0,180.8948,182.3162,180.5491,181.836,69757.0
2022-02-11 10:30:00,189.41,189.79,187.97,188.31,44836.0,181.9032,182.2682,180.5203,180.8468,44836.0
2022-02-11 11:00:00,188.21,188.89,187.62,188.08,27614.0,180.7508,181.4038,180.1842,180.6259,27614.0
2022-02-11 11:30:00,188.19,188.45,187.41,188.17,28409.0,180.7316,180.9813,179.9825,180.7124,28409.0
2022-02-11 12:00:00,188.07,188.51,187.88,188.39,36426.0,180.6163,181.0389,180.4339,180.9236,36426.0
2022-02-11 12:30:00,188.43,188.55,187.49,187.65,34075.0,180.9621,181.0773,180.0593,180.213,34075.0
2022-02-11 13:00:00,187.76,188.16,187.13,187.14,44494.0,180.3186,180.7028,179.7136,179.7232,44494.0
2022-02-11 13:30:00,187.21,187.29,184.28,184.33,66227.0,179.7904,179.8672,176.9765,177.0245,66227.0
2022-02-11 14:00:00,184.36,185.69,183.59,184.56,51482.0,177.0534,178.3306,176.3139,177.2454,51482.0
2022-02-11 14:30:00,184.55,185.21,183.54,184.3,31444.0,177.2358,177.8697,176.2659,176.9957,31444.0
2022-02-11 15:00:00,184.35,185.16,184.1,184.81,61404.0,177.0438,177.8217,176.8037,177.4855,61404.0
2022-02-11 15:30:00,184.83,185.3,183.68,184.29,222436.0,177.5047,177.9561,176.4003,176.9861,222436.0
2022-02-14 09:30:00,184.32,185.15,182.89,183.56,118792.0,177.0149,177.812,175.6416,176.2851,118792.0
2022-02-14 10:00:00,183.53,183.64,182.36,183.17,33526.0,176.2563,176.3619,175.1326,175.9105,33526.0
2022-02-14 10:30:00,183.25,183.36,182.43,182.43,34905.0,175.9873,176.093,175.1998,175.1998,34905.0
2022-02-14 11:00:00,182.53,183.47,182.45,183.44,61161.0,175.2959,176.1986,175.2191,176.1698,61161.0
2022-02-14 11:30:00,183.39,183.8,182.8,183.28,46797.0,176.1218,176.5156,175.5552,176.0162,46797.0
2022-02-14 12:00:00,183.2,183.87,182.87,183.81,60929.0,175.9393,176.5828,175.6224,176.5252,60929.0
2022-02-14 12:30:00,183.84,184.36,183.75,184.25,40744.0,176.554,177.0534,176.4675,176.9477,40744.0
2022-02-14 13:00:00,184.25,184.31,183.47,183.49,26877.0,176.9477,177.0053,176.1986,176.2178,26877.0
2022-02-14 13:30:00,183.48,183.49,182.2,182.25,34353.0,176.2082,176.2178,174.979,175.027,34353.0
2022-02-14 14:00:00,182.28,183.37,181.71,183.13,42351.0,175.0558,176.1026,174.5084,175.8721,42351.0
2022-02-14 14:30:00,182.9,183.61,182.61,183.5,29743.0,175.6512,176.3331,175.3727,176.2274,29743.0
2022-02-14 15:00:00,183.53,183.76,183.07,183.6,44593.0,176.2563,176.4771,175.8145,176.3235,44593.0
2022-02-14 15:30:00,183.58,184.08,182.91,182.91,212053.0,176.3043,176.7845,175.6608,175.6608,212053.0
2022-02-15 09:30:00,182.48,186.13,181.98,184.0,302276.0,175.2479,178.7532,174.7677,176.7076,302276.0
2022-02-15 10:00:00,184.0,184.43,181.51,182.15,98975.0,176.7076,177.1206,174.3163,174.9309,98975.0
2022-02-15 10:30:00,182.02,183.72,181.38,183.06,81143.0,174.8061,176.4387,174.1915,175.8049,81143.0
2022-02-15 11:00:00,183.06,183.82,182.26,182.61,93659.0,175.8049,176.5348,175.0366,175.3727,93659.0
2022-02-15 11:30:00,182.81,183.69,182.54,182.85,95118.0,175.5648,176.4099,175.3055,175.6032,95118.0
2022-02-15 12:00:00,182.97,183.27,181.85,182.56,57508.0,175.7184,176.0066,174.6428,175.3247,57508.0
2022-02-15 12:30:00,182.54,182.85,182.06,182.29,35488.0,175.3055,175.6032,174.8445,175.0654,35488.0
2022-02-15 13:00:00,182.28,183.22,181.95,183.22,44774.0,175.0558,175.9585,174.7389,175.9585,44774.0
2022-02-15 13:30:00,183.26,183.53,182.61,182.72,36391.0,175.997,176.2563,175.3727,175.4784,36391.0
2022-02-15 14:00:00,182.64,182.75,181.86,182.42,55023.0,175.4015,175.5072,174.6524,175.1902,55023.0
2022-02-15 14:30:00,182.41,183.06,182.28,183.06,61229.0,175.1806,175.8049,175.0558,175.8049,61229.0
2022-02-15 15:00:00,183.09,183.5,182.52,182.66,89908.0,175.8337,176.2274,175.2863,175.4207,89908.0
2022-02-15 15:30:00,182.72,183.47,182.07,183.21,256669.0,175.4784,176.1986,174.8541,175.9489,256669.0
2022-02-16 09:30:00,183.69,184.55,181.07,181.47,77130.0,176.4099,177.2358,173.8937,174.2779,77130.0
2022-02-16 10:00:00,181.34,182.29,181.25,181.74,71398.0,174.153,175.0654,174.0666,174.5372,71398.0
2022-02-16 10:30:00,181.79,181.86,180.59,181.58,60483.0,174.5852,174.6524,173.4328,174.3835,60483.0
2022-02-16 11:00:00,181.6,183.19,181.5,182.83,77229.0,174.4027,175.9297,174.3067,175.584,77229.0
2022-02-16 11:30:00,182.82,182.85,181.84,181.94,33034.0,175.5744,175.6032,174.6332,174.7293,33034.0
2022-02-16 12:00:00,181.92,182.11,181.67,181.83,27197.0,174.7101,174.8925,174.47,174.6236,27197.0
2022-02-16 12:30:00,181.8,182.02,181.0,181.77,31066.0,174.5948,174.8061,173.8265,174.566,31066.0
2022-02-16 13:00:00,181.83,181.87,181.34,181.5,27369.0,174.6236,174.662,174.153,174.3067,27369.0
2022-02-16 13:30:00,181.42,181.46,180.82,180.97,37400.0,174.2299,174.2683,173.6537,173.7977,37400.0
2022-02-16 14:00:00,181.42,182.2,180.81,182.02,51171.0,174.2299,174.979,173.6441,174.8061,51171.0
2022-02-16 14:30:00,182.08,182.21,181.49,182.21,43664.0,174.8637,174.9886,174.2971,174.9886,43664.0
2022-02-16 15:00:00,182.28,182.88,182.22,182.87,42367.0,175.0558,175.632,174.9982,175.6224,42367.0
2022-02-16 15:30:00,182.82,183.24,182.49,182.76,179175.0,175.5744,175.9777,175.2575,175.5168,179175.0
2022-02-17 09:30:00,180.5,182.66,178.39,178.68,75811.0,173.3463,175.4207,171.32,171.5985,75811.0
2022-02-17 10:00:00,178.4,179.93,178.4,178.96,42660.0,171.3296,172.7989,171.3296,171.8674,42660.0
2022-02-17 10:30:00,178.94,180.6,178.94,180.49,47979.0,171.8482,173.4424,171.8482,173.3367,47979.0
2022-02-17 11:00:00,180.43,181.1,180.07,180.19,30357.0,173.2791,173.9226,172.9334,173.0486,30357.0
2022-02-17 11:30:00,180.19,180.8,179.96,180.53,17851.0,173.0486,173.6344,172.8277,173.3751,17851.0
2022-02-17 12:00:00,180.46,180.68,180.18,180.49,26327.0,173.3079,173.5192,173.039,173.3367,26327.0
2022-02-17 12:30:00,180.45,181.15,180.28,180.81,26556.0,173.2983,173.9706,173.1351,173.6441,26556.0
2022-02-17 13:00:00,180.79,181.01,180.67,180.95,16595.0,173.6248,173.8361,173.5096,173.7785,16595.0
2022-02-17 13:30:00,180.88,181.23,180.81,180.96,23745.0,173.7113,174.0474,173.6441,173.7881,23745.0
2022-02-17 14:00:00,180.95,180.95,179.94,180.0,33987.0,173.7785,173.7785,172.8085,172.8662,33987.0
2022-02-17 14:30:00,180.02,180.05,179.09,179.09,50275.0,172.8854,172.9142,171.9922,171.9922,50275.0
2022-02-17 15:00:00,179.08,179.26,178.42,179.02,38580.0,171.9826,172.1555,171.3488,171.925,38580.0
2022-02-17 15:30:00,179.1,179.27,178.37,178.37,140816.0,172.0018,172.1651,171.3008,171.3008,140816.0
2022-02-18 09:30:00,178.68,180.37,177.98,178.81,96208.0,171.5985,173.2215,170.9262,171.7233,96208.0
2022-02-18 10:00:00,178.87,178.87,177.54,177.56,75921.0,171.7809,171.7809,170.5037,170.5229,75921.0
2022-02-18 10:30:00,177.61,178.19,177.01,177.91,54992.0,170.5709,171.1279,169.9947,170.859,54992.0
2022-02-18 11:00:00,178.0,178.63,177.25,178.29,51751.0,170.9454,171.5505,170.2251,171.2239,51751.0
2022-02-18 11:30:00,178.31,178.73,177.62,177.64,70224.0,171.2431,171.6465,170.5805,170.5997,70224.0
2022-02-18 12:00:00,177.64,178.42,177.43,177.84,42898.0,170.5997,171.3488,170.398,170.7918,42898.0
2022-02-18 12:30:00,177.73,178.11,177.25,177.25,43152.0,170.6861,171.0511,170.2251,170.2251,43152.0
2022-02-18 13:00:00,177.28,178.18,177.18,177.53,71881.0,170.254,171.1183,170.1579,170.494,71881.0
2022-02-18 13:30:00,177.56,178.63,177.33,178.61,24138.0,170.5229,171.5505,170.302,171.5312,24138.0
2022-02-18 14:00:00,178.56,180.04,178.56,179.83,31818.0,171.4832,172.9046,171.4832,172.7029,31818.0
2022-02-18 14:30:00,179.86,180.05,179.02,179.9,30786.0,172.7317,172.9142,171.925,172.7701,30786.0
2022-02-18 15:00:00,179.83,179.97,178.73,178.74,53801.0,172.7029,172.8373,171.6465,171.6561,53801.0
2022-02-18 15:30:00,178.74,179.38,178.2,178.72,129248.0,171.6561,172.2707,171.1375,171.6369,129248.0
2022-02-22 09:30:00,178.39,179.13,176.24,178.24,85424.0,171.32,172.0306,169.2552,171.1759,85424.0
2022-02-22 10:00:00,178.35,178.77,177.77,178.48,33249.0,171.2815,171.6849,170.7245,171.4064,33249.0
2022-02-22 10:30:00,178.55,178.64,175.92,175.93,47332.0,171.4736,171.5601,168.9479,168.9575,47332.0
2022-02-22 11:00:00,175.9,177.36,175.87,176.64,50825.0,168.9286,170.3308,168.8998,169.6393,50825.0
2022-02-22 11:30:00,176.63,177.41,176.47,176.75,38262.0,169.6297,170.3788,169.4761,169.745,38262.0
2022-02-22 12:00:00,176.78,177.42,176.46,176.52,40305.0,169.7738,170.3884,169.4665,169.5241,40305.0
2022-02-22 12:30:00,176.52,176.69,176.06,176.4,26629.0,169.5241,169.6873,169.0823,169.4088,26629.0
2022-02-22 13:00:00,176.47,176.79,175.36,175.87,60745.0,169.4761,169.7834,168.41,168.8998,60745.0
2022-02-22 13:30:00,175.82,176.23,175.21,175.44,40552.0,168.8518,169.2456,168.266,168.4869,40552.0
2022-02-22 14:00:00,175.42,175.79,174.85,175.65,43449.0,168.4677,168.823,167.9203,168.6886,43449.0
2022-02-22 14:30:00,175.53,177.1,175.44,176.82,40891.0,168.5733,170.0811,168.4869,169.8122,40891.0
2022-02-22 15:00:00,176.94,177.76,176.84,177.43,60696.0,169.9274,170.7149,169.8314,170.398,60696.0
2022-02-22 15:30:00,177.36,177.42,175.71,176.74,189460.0,170.3308,170.3884,168.7462,169.7354,189460.0
2022-02-23 09:30:00,177.99,178.4,177.26,177.43,59621.0,170.9358,171.3296,170.2347,170.398,59621.0
2022-02-23 10:00:00,177.31,177.7,176.15,176.22,34834.0,170.2828,170.6573,169.1687,169.236,34834.0
2022-02-23 10:30:00,175.98,176.82,175.89,176.0,25926.0,169.0055,169.8122,168.919,169.0247,25926.0
2022-02-23 11:00:00,176.08,176.27,175.76,175.99,17519.0,169.1015,169.284,168.7942,169.0151,17519.0
2022-02-23 11:30:00,176.06,176.6,175.9,176.28,25522.0,169.0823,169.6009,168.9286,169.2936,25522.0
2022-02-23 12:00:00,176.35,177.03,176.06,176.96,21726.0,169.3608,170.0139,169.0823,169.9466,21726.0
2022-02-23 12:30:00,177.04,177.05,176.31,176.56,35448.0,170.0235,170.0331,169.3224,169.5625,35448.0
2022-02-23 13:00:00,176.53,176.53,175.36,175.42,31978.0,169.5337,169.5337,168.41,168.4677,31978.0
2022-02-23 13:30:00,175.44,175.88,174.9,175.35,25155.0,168.4869,168.9094,167.9683,168.4004,25155.0
2022-02-23 14:00:00,175.41,175.62,174.52,174.6,23393.0,168.4581,168.6597,167.6033,167.6802,23393.0
2022-02-23 14:30:00,174.7,174.71,174.03,174.27,33831.0,167.7762,167.7858,167.1328,167.3632,33831.0
2022-02-23 15:00:00,174.26,174.29,173.53,174.1,30505.0,167.3536,167.3825,166.6526,167.2,30505.0
2022-02-23 15:30:00,174.11,174.17,172.78,173.04,115844.0,167.2096,167.2672,165.9323,166.182,115844.0
2022-02-24 09:30:00,170.34,171.16,169.06,171.12,96275.0,163.589,164.3765,162.3597,164.3381,96275.0
2022-02-24 10:00:00,171.22,171.23,169.15,170.47,92561.0,164.4341,164.4437,162.4462,163.7139,92561.0
2022-02-24 10:30:00,170.32,172.1,169.88,171.58,48358.0,163.5698,165.2793,163.1472,164.7799,48358.0
2022-02-24 11:00:00,171.57,173.13,170.98,171.93,59247.0,164.7703,166.2684,164.2036,165.116,59247.0
2022-02-24 11:30:00,171.89,172.77,171.34,172.64,36369.0,165.0776,165.9227,164.5494,165.7978,36369.0
2022-02-24 12:00:00,172.7,172.71,171.0,171.67,35059.0,165.8555,165.8651,164.2228,164.8663,35059.0
2022-02-24 12:30:00,171.72,172.49,171.26,171.7,44701.0,164.9143,165.6538,164.4725,164.8951,44701.0
2022-02-24 13:00:00,171.62,172.34,171.14,171.24,67613.0,164.8183,165.5097,164.3573,164.4533,67613.0
2022-02-24 13:30:00,171.24,172.52,171.06,171.62,73841.0,164.4533,165.6826,164.2805,164.8183,73841.0
2022-02-24 14:00:00,171.67,173.1,171.15,172.84,57307.0,164.8663,166.2396,164.3669,165.9899,57307.0
2022-02-24 14:30:00,172.82,173.91,172.78,173.56,46472.0,165.9707,167.0175,165.9323,166.6814,46472.0
2022-02-24 15:00:00,173.76,174.7,173.58,173.9,67853.0,166.8735,167.7762,166.7006,167.0079,67853.0
2022-02-24 15:30:00,173.92,176.47,173.91,175.99,164498.0,167.0271,169.4761,167.0175,169.0151,164498.0
2022-02-25 09:30:00,176.77,178.13,175.82,175.95,52662.0,169.7642,171.0703,168.8518,168.9767,52662.0
2022-02-25 10:00:00,175.82,177.15,175.68,177.15,38124.0,168.8518,170.1291,168.7174,170.1291,38124.0
2022-02-25 10:30:00,177.09,178.38,176.72,177.82,37794.0,170.0715,171.3104,169.7161,170.7726,37794.0
2022-02-25 11:00:00,177.84,179.01,177.66,178.58,27059.0,170.7918,171.9154,170.6189,171.5024,27059.0
2022-02-25 11:30:00,178.49,180.0,178.27,179.89,56174.0,171.416,172.8662,171.2047,172.7605,56174.0
2022-02-25 12:00:00,179.9,180.44,179.56,180.4,44618.0,172.7701,173.2887,172.4436,173.2503,44618.0
2022-02-25 12:30:00,180.41,180.74,179.64,179.84,34283.0,173.2599,173.5768,172.5204,172.7125,34283.0
2022-02-25 13:00:00,179.86,180.02,179.24,179.79,55839.0,172.7317,172.8854,172.1363,172.6645,55839.0
2022-02-25 13:30:00,179.84,180.42,179.53,179.99,32789.0,172.7125,173.2695,172.4148,172.8566,32789.0
2022-02-25 14:00:00,180.16,180.79,179.67,180.51,34718.0,173.0198,173.6248,172.5492,173.3559,34718.0
2022-02-25 14:30:00,180.57,180.72,179.65,180.29,35395.0,173.4136,173.5576,172.53,173.1447,35395.0
2022-02-25 15:00:00,180.05,180.83,179.81,180.31,30547.0,172.9142,173.6633,172.6837,173.1639,30547.0
2022-02-25 15:30:00,180.43,180.91,179.93,180.28,169538.0,173.2791,173.7401,172.7989,173.1351,169538.0
2022-02-28 09:30:00,176.98,177.94,175.75,176.78,68740.0,169.9658,170.8878,168.7846,169.7738,68740.0
2022-02-28 10:00:00,176.86,176.86,175.29,175.84,31275.0,169.8506,169.8506,168.3428,168.871,31275.0
2022-02-28 10:30:00,175.59,176.36,175.38,175.98,43808.0,168.6309,169.3704,168.4293,169.0055,43808.0
2022-02-28 11:00:00,176.02,176.52,175.41,176.48,85727.0,169.0439,169.5241,168.4581,169.4857,85727.0
2022-02-28 11:30:00,176.5,176.81,175.5,175.91,85148.0,169.5049,169.8026,168.5445,168.9383,85148.0
2022-02-28 12:00:00,176.08,176.31,174.3,174.7,43121.0,169.1015,169.3224,167.3921,167.7762,43121.0
2022-02-28 12:30:00,174.69,174.83,173.75,174.2,52929.0,167.7666,167.9011,166.8639,167.296,52929.0
2022-02-28 13:00:00,174.33,175.18,173.99,174.38,41897.0,167.4209,168.2372,167.0943,167.4689,41897.0
2022-02-28 13:30:00,174.26,175.58,174.05,175.08,27019.0,167.3536,168.6213,167.152,168.1411,27019.0
2022-02-28 14:00:00,174.92,175.04,173.75,174.09,42862.0,167.9875,168.1027,166.8639,167.1904,42862.0
2022-02-28 14:30:00,174.28,175.12,173.88,174.84,39486.0,167.3729,168.1796,166.9887,167.9107,39486.0
2022-02-28 15:00:00,174.76,175.04,173.89,174.73,51859.0,167.8338,168.1027,166.9983,167.805,51859.0
2022-02-28 15:30:00,174.68,176.61,173.7,176.18,345550.0,167.757,169.6105,166.8158,169.1976,345550.0
2022-03-01 09:30:00,175.48,176.04,173.16,173.25,76242.0,168.5253,169.0631,166.2972,166.3837,76242.0
2022-03-01 10:00:00,173.45,173.69,171.38,171.52,66652.0,166.5757,166.8062,164.5878,164.7222,66652.0
2022-03-01 10:30:00,171.59,171.66,169.62,170.38,119471.0,164.7895,164.8567,162.8975,163.6274,119471.0
2022-03-01 11:00:00,170.25,172.05,170.24,171.64,54920.0,163.5026,165.2312,163.493,164.8375,54920.0
2022-03-01 11:30:00,171.62,171.65,169.93,170.33,44239.0,164.8183,164.8471,163.1953,163.5794,44239.0
2022-03-01 12:00:00,170.24,170.74,169.59,170.72,25542.0,163.493,163.9732,162.8687,163.9539,25542.0
2022-03-01 12:30:00,170.73,172.02,170.64,171.68,42299.0,163.9635,165.2024,163.8771,164.8759,42299.0
2022-03-01 13:00:00,171.68,171.8,170.35,170.39,41561.0,164.8759,164.9911,163.5986,163.637,41561.0
2022-03-01 13:30:00,170.43,171.1,170.12,170.72,42708.0,163.6754,164.3189,163.3777,163.9539,42708.0
2022-03-01 14:00:00,170.83,171.19,170.11,171.02,30267.0,164.0596,164.4053,163.3681,164.2421,30267.0
2022-03-01 14:30:00,171.08,172.02,170.66,170.8,59496.0,164.2997,165.2024,163.8963,164.0308,59496.0
2022-03-01 15:00:00,170.84,171.94,170.67,170.67,45544.0,164.0692,165.1256,163.9059,163.9059,45544.0
2022-03-01 15:30:00,170.63,170.67,169.55,170.41,217856.0,163.8675,163.9059,162.8303,163.6562,217856.0
2022-03-02 09:30:00,170.9,172.23,170.66,170.96,74174.0,164.1268,165.4041,163.8963,164.1844,74174.0
2022-03-02 10:00:00,171.02,171.23,169.6,170.93,76668.0,164.2421,164.4437,162.8783,164.1556,76668.0
2022-03-02 10:30:00,170.96,171.09,169.59,170.17,138349.0,164.1844,164.3093,162.8687,163.4257,138349.0
2022-03-02 11:00:00,170.17,171.15,169.85,170.92,114920.0,163.4257,164.3669,163.1184,164.146,114920.0
2022-03-02 11:30:00,170.94,171.33,170.49,171.12,99105.0,164.1652,164.5398,163.7331,164.3381,99105.0
2022-03-02 12:00:00,171.07,171.55,170.83,171.23,71672.0,164.2901,164.751,164.0596,164.4437,71672.0
2022-03-02 12:30:00,171.23,172.65,171.19,172.65,66818.0,164.4437,165.8075,164.4053,165.8075,66818.0
2022-03-02 13:00:00,172.67,172.88,172.36,172.83,33807.0,165.8267,166.0283,165.5289,165.9803,33807.0
2022-03-02 13:30:00,172.75,173.12,172.55,172.83,29783.0,165.9035,166.2588,165.7114,165.9803,29783.0
2022-03-02 14:00:00,172.77,173.22,172.49,172.5,28734.0,165.9227,166.3549,165.6538,165.6634,28734.0
2022-03-02 14:30:00,172.49,172.8,171.93,172.06,48900.0,165.6538,165.9515,165.116,165.2408,48900.0
2022-03-02 15:00:00,172.05,172.78,172.0,172.78,56117.0,165.2312,165.9323,165.1832,165.9323,56117.0
2022-03-02 15:30:00,172.78,172.99,172.19,172.72,317140.0,165.9323,166.134,165.3657,165.8747,317140.0
2022-03-03 09:30:00,174.64,174.9,173.24,173.64,42058.0,167.7186,167.9683,166.3741,166.7582,42058.0
2022-03-03 10:00:00,173.86,173.91,172.36,172.76,43308.0,166.9695,167.0175,165.5289,165.9131,43308.0
2022-03-03 10:30:00,172.72,172.99,171.03,171.08,20668.0,165.8747,166.134,164.2517,164.2997,20668.0
2022-03-03 11:00:00,171.07,171.55,170.3,170.97,19588.0,164.2901,164.751,163.5506,164.194,19588.0
2022-03-03 11:30:00,170.98,171.56,170.72,171.43,23871.0,164.2036,164.7607,163.9539,164.6358,23871.0
2022-03-03 12:00:00,171.26,171.56,170.75,170.75,21619.0,164.4725,164.7607,163.9828,163.9828,21619.0
2022-03-03 12:30:00,170.73,171.8,170.61,171.72,29995.0,163.9635,164.9911,163.8483,164.9143,29995.0
2022-03-03 13:00:00,171.69,172.49,171.57,172.38,27265.0,164.8855,165.6538,164.7703,165.5482,27265.0
2022-03-03 13:30:00,172.44,172.44,171.88,172.11,25128.0,165.6058,165.6058,165.068,165.2889,25128.0
2022-03-03 14:00:00,172.01,172.55,171.77,172.43,21710.0,165.1928,165.7114,164.9623,165.5962,21710.0
2022-03-03 14:30:00,172.33,172.41,171.32,171.47,15064.0,165.5001,165.577,164.5302,164.6742,15064.0
2022-03-03 15:00:00,171.47,171.65,170.93,171.65,35444.0,164.6742,164.8471,164.1556,164.8471,35444.0
2022-03-03 15:30:00,171.61,171.66,170.7,171.11,87622.0,164.8087,164.8567,163.9347,164.3285,87622.0
2022-03-04 09:30:00,168.78,169.84,167.79,168.72,82311.0,162.0908,163.1088,161.1401,162.0332,82311.0
2022-03-04 10:00:00,168.75,169.29,167.86,168.12,48742.0,162.062,162.5806,161.2073,161.457,48742.0
2022-03-04 10:30:00,168.04,168.42,166.6,166.66,23333.0,161.3802,161.7451,159.9972,160.0549,23333.0
2022-03-04 11:00:00,166.62,167.43,166.42,167.26,38230.0,160.0164,160.7943,159.8244,160.6311,38230.0
2022-03-04 11:30:00,167.25,168.25,167.01,167.98,21860.0,160.6215,161.5818,160.391,161.3225,21860.0
2022-03-04 12:00:00,167.95,169.13,167.76,168.95,23937.0,161.2937,162.427,161.1113,162.2541,23937.0
2022-03-04 12:30:00,169.0,169.07,168.33,168.76,28224.0,162.3021,162.3693,161.6587,162.0716,28224.0
2022-03-04 13:00:00,168.83,170.04,168.36,168.41,32832.0,162.1388,163.3009,161.6875,161.7355,32832.0
2022-03-04 13:30:00,168.41,169.36,168.34,168.75,48097.0,161.7355,162.6478,161.6683,162.062,48097.0
2022-03-04 14:00:00,168.81,169.27,168.42,168.88,91430.0,162.1196,162.5614,161.7451,162.1869,91430.0
2022-03-04 14:30:00,168.83,168.99,167.41,167.42,49519.0,162.1388,162.2925,160.7751,160.7847,49519.0
2022-03-04 15:00:00,167.49,167.99,167.25,167.29,51989.0,160.852,161.3321,160.6215,160.6599,51989.0
2022-03-04 15:30:00,167.36,168.2,166.9,168.04,154255.0,160.7271,161.5338,160.2853,161.3802,154255.0
2022-03-07 09:30:00,166.92,167.92,164.0,164.0,74257.0,160.3045,161.2649,157.5003,157.5003,74257.0
2022-03-07 10:00:00,163.86,164.4,161.75,161.9,57015.0,157.3658,157.8844,155.3394,155.4835,57015.0
2022-03-07 10:30:00,161.83,163.3,161.51,161.97,46632.0,155.4163,156.828,155.109,155.5507,46632.0
2022-03-07 11:00:00,161.92,162.76,161.26,161.26,51926.0,155.5027,156.3094,154.8689,154.8689,51926.0
2022-03-07 11:30:00,161.18,161.23,160.12,160.21,55950.0,154.792,154.8401,153.774,153.8605,55950.0
2022-03-07 12:00:00,160.19,160.67,159.34,160.19,88254.0,153.8413,154.3023,153.025,153.8413,88254.0
2022-03-07 12:30:00,160.2,161.12,159.7,160.25,83847.0,153.8509,154.7344,153.3707,153.8989,83847.0
2022-03-07 13:00:00,160.31,160.81,159.65,160.71,80666.0,153.9565,154.4367,153.3227,154.3407,80666.0
2022-03-07 13:30:00,160.72,161.33,160.21,160.37,75381.0,154.3503,154.9361,153.8605,154.0141,75381.0
2022-03-07 14:00:00,160.36,161.02,160.03,160.12,52527.0,154.0045,154.6384,153.6876,153.774,52527.0
2022-03-07 14:30:00,160.08,160.18,159.25,159.31,57608.0,153.7356,153.8317,152.9385,152.9962,57608.0
2022-03-07 15:00:00,159.35,159.4,158.44,159.18,74459.0,153.0346,153.0826,152.1606,152.8713,74459.0
2022-03-07 15:30:00,159.14,159.56,158.51,158.55,316085.0,152.8329,153.2362,152.2279,152.2663,316085.0
2022-03-08 09:30:00,158.69,158.75,155.73,156.03,102224.0,152.4007,152.4583,149.558,149.8461,102224.0
2022-03-08 10:00:00,156.17,156.97,154.84,156.0,68769.0,149.9806,150.7489,148.7033,149.8173,68769.0
2022-03-08 10:30:00,156.05,157.88,155.42,157.39,57859.0,149.8654,151.6228,149.2603,151.1522,57859.0
2022-03-08 11:00:00,157.48,157.55,156.08,156.53,88855.0,151.2387,151.3059,149.8942,150.3263,88855.0
2022-03-08 11:30:00,156.39,156.73,155.52,156.35,85849.0,150.1919,150.5184,149.3564,150.1535,85849.0
2022-03-08 12:00:00,156.35,158.95,156.16,158.51,249183.0,150.1535,152.6504,149.971,152.2279,249183.0
2022-03-08 12:30:00,158.52,159.72,158.15,159.54,182546.0,152.2375,153.3899,151.8821,153.217,182546.0
2022-03-08 13:00:00,159.54,160.82,159.32,159.32,59473.0,153.217,154.4463,153.0058,153.0058,59473.0
2022-03-08 13:30:00,159.16,159.16,156.82,156.85,75016.0,152.8521,152.8521,150.6048,150.6336,75016.0
2022-03-08 14:00:00,156.85,157.72,156.04,157.62,61512.0,150.6336,151.4692,149.8557,151.3731,61512.0
2022-03-08 14:30:00,157.64,158.82,157.15,157.88,81326.0,151.3923,152.5256,150.9218,151.6228,81326.0
2022-03-08 15:00:00,157.87,159.03,157.53,157.56,79340.0,151.6132,152.7272,151.2867,151.3155,79340.0
2022-03-08 15:30:00,157.56,157.63,156.3,156.63,283088.0,151.3155,151.3827,150.1054,150.4224,283088.0
2022-03-09 09:30:00,161.43,162.55,160.31,162.55,161503.0,155.0321,156.1077,153.9565,156.1077,161503.0
2022-03-09 10:00:00,162.48,163.92,162.34,163.85,41656.0,156.0405,157.4234,155.9061,157.3562,41656.0
2022-03-09 10:30:00,163.86,165.11,163.7,164.82,47301.0,157.3658,158.5663,157.2122,158.2878,47301.0
2022-03-09 11:00:00,164.87,164.96,163.08,163.9,51731.0,158.3358,158.4222,156.6167,157.4042,51731.0
2022-03-09 11:30:00,163.89,165.39,163.89,164.58,48444.0,157.3946,158.8352,157.3946,158.0573,48444.0
2022-03-09 12:00:00,164.59,164.59,163.9,164.44,45307.0,158.0669,158.0669,157.4042,157.9228,45307.0
2022-03-09 12:30:00,164.44,165.72,164.44,165.24,77409.0,157.9228,159.1521,157.9228,158.6911,77409.0
2022-03-09 13:00:00,165.26,165.61,164.54,165.52,35136.0,158.7103,159.0465,158.0189,158.96,35136.0
2022-03-09 13:30:00,165.53,165.6,164.78,165.29,58173.0,158.9696,159.0369,158.2494,158.7391,58173.0
2022-03-09 14:00:00,165.23,165.67,165.21,165.4,58787.0,158.6815,159.1041,158.6623,158.8448,58787.0
2022-03-09 14:30:00,165.44,166.01,165.24,165.5,64228.0,158.8832,159.4306,158.6911,158.9408,64228.0
2022-03-09 15:00:00,165.5,166.31,165.36,165.8,108624.0,158.9408,159.7187,158.8064,159.2289,108624.0
2022-03-09 15:30:00,165.89,166.56,164.95,165.1,298327.0,159.3154,159.9588,158.4126,158.5567,298327.0
2022-03-10 09:30:00,162.26,163.36,161.34,162.05,89671.0,155.8292,156.8856,154.9457,155.6276,89671.0
2022-03-10 10:00:00,162.28,162.51,160.7,160.72,39120.0,155.8484,156.0693,154.3311,154.3503,39120.0
2022-03-10 10:30:00,160.63,160.64,159.06,159.28,57489.0,154.2638,154.2734,152.7561,152.9673,57489.0
2022-03-10 11:00:00,159.24,159.84,158.93,159.14,31744.0,152.9289,153.5051,152.6312,152.8329,31744.0
2022-03-10 11:30:00,159.24,160.16,159.21,160.12,38364.0,152.9289,153.8125,152.9001,153.774,38364.0
2022-03-10 12:00:00,160.12,160.75,159.7,160.56,32310.0,153.774,154.3791,153.3707,154.1966,32310.0
2022-03-10 12:30:00,160.58,160.91,160.22,160.74,28885.0,154.2158,154.5327,153.8701,154.3695,28885.0
2022-03-10 13:00:00,160.7,161.6,160.22,161.49,50857.0,154.3311,155.1954,153.8701,155.0898,50857.0
2022-03-10 13:30:00,161.47,161.99,161.39,161.58,58415.0,155.0705,155.5699,154.9937,155.1762,58415.0
2022-03-10 14:00:00,161.63,162.47,161.49,162.31,35364.0,155.2242,156.0309,155.0898,155.8773,35364.0
2022-03-10 14:30:00,162.39,162.64,162.03,162.27,37401.0,155.9541,156.1942,155.6084,155.8388,37401.0
2022-03-10 15:00:00,162.23,162.53,161.77,162.3,50279.0,155.8004,156.0885,155.3587,155.8676,50279.0
2022-03-10 15:30:00,162.34,162.93,161.97,162.48,112120.0,155.9061,156.4727,155.5507,156.0405,112120.0
2022-03-11 09:30:00,161.62,163.66,161.62,163.23,99284.0,155.2146,157.1737,155.2146,156.7608,99284.0
2022-03-11 10:00:00,163.38,163.38,161.73,162.55,52331.0,156.9048,156.9048,155.3202,156.1077,52331.0
2022-03-11 10:30:00,162.4,162.85,162.2,162.58,58872.0,155.9637,156.3959,155.7716,156.1366,58872.0
2022-03-11 11:00:00,162.56,162.98,162.29,162.53,45402.0,156.1173,156.5207,155.858,156.0885,45402.0
2022-03-11 11:30:00,162.59,162.83,162.3,162.45,61071.0,156.1462,156.3766,155.8676,156.0117,61071.0
2022-03-11 12:00:00,162.48,162.57,160.74,160.74,51003.0,156.0405,156.1269,154.3695,154.3695,51003.0
2022-03-11 12:30:00,160.86,161.21,160.69,161.12,24432.0,154.4847,154.8208,154.3215,154.7344,24432.0
2022-03-11 13:00:00,161.06,161.3,160.67,160.88,37289.0,154.6768,154.9073,154.3023,154.5039,37289.0
2022-03-11 13:30:00,160.92,161.3,160.4,160.45,28592.0,154.5423,154.9073,154.043,154.091,28592.0
2022-03-11 14:00:00,160.42,160.87,160.19,160.87,42656.0,154.0622,154.4943,153.8413,154.4943,42656.0
2022-03-11 14:30:00,160.79,160.87,159.78,160.19,52662.0,154.4175,154.4943,153.4475,153.8413,52662.0
2022-03-11 15:00:00,160.18,160.4,159.74,159.76,45994.0,153.8317,154.043,153.4091,153.4283,45994.0
2022-03-11 15:30:00,159.72,159.72,158.61,158.85,158831.0,153.3899,153.3899,152.3239,152.5544,158831.0
2022-03-14 09:30:00,163.06,164.17,161.23,163.5,100377.0,157.0815,158.1508,155.3186,157.5053,100377.0
2022-03-14 10:00:00,163.5,164.53,162.76,163.57,67840.0,157.5053,158.4976,156.7925,157.5728,67840.0
2022-03-14 10:30:00,163.66,165.65,163.65,165.63,77610.0,157.6595,159.5765,157.6498,159.5572,77610.0
2022-03-14 11:00:00,165.69,165.99,165.26,165.97,67814.0,159.615,159.904,159.2008,159.8848,67814.0
2022-03-14 11:30:00,165.89,166.14,164.8,165.51,51632.0,159.8077,160.0485,158.7577,159.4416,51632.0
2022-03-14 12:00:00,165.45,165.63,164.87,165.63,47697.0,159.3838,159.5572,158.8251,159.5572,47697.0
2022-03-14 12:30:00,165.61,166.19,165.17,165.37,94437.0,159.538,160.0967,159.1141,159.3068,94437.0
2022-03-14 13:00:00,165.42,165.94,165.26,165.73,68264.0,159.3549,159.8559,159.2008,159.6536,68264.0
2022-03-14 13:30:00,165.78,166.11,165.16,166.04,63492.0,159.7017,160.0196,159.1045,159.9522,63492.0
2022-03-14 14:00:00,166.06,166.09,165.01,165.1,44427.0,159.9715,160.0004,158.96,159.0467,44427.0
2022-03-14 14:30:00,165.12,165.57,164.88,165.56,62451.0,159.0659,159.4994,158.8347,159.4898,62451.0
2022-03-14 15:00:00,165.53,165.96,165.16,165.4,67471.0,159.4609,159.8751,159.1045,159.3357,67471.0
2022-03-14 15:30:00,165.37,165.38,164.52,164.99,204753.0,159.3068,159.3164,158.4879,158.9407,204753.0
2022-03-15 09:30:00,166.07,170.39,166.07,169.67,124737.0,159.9811,164.1427,159.9811,163.4491,124737.0
2022-03-15 10:00:00,169.75,170.78,169.51,170.6,93263.0,163.5262,164.5184,163.295,164.345,93263.0
2022-03-15 10:30:00,170.69,171.0,169.55,169.76,110227.0,164.4317,164.7304,163.3335,163.5358,110227.0
2022-03-15 11:00:00,169.74,170.72,169.72,170.41,81908.0,163.5166,164.4606,163.4973,164.162,81908.0
2022-03-15 11:30:00,170.4,170.63,169.2,169.56,215731.0,164.1524,164.3739,162.9963,163.3431,215731.0
2022-03-15 12:00:00,169.53,169.54,168.52,168.78,170268.0,163.3142,163.3239,162.3413,162.5917,170268.0
2022-03-15 12:30:00,168.84,169.31,167.79,167.99,44664.0,162.6495,163.1023,161.638,161.8307,44664.0
2022-03-15 13:00:00,168.02,168.4,167.1,167.1,41508.0,161.8596,162.2257,160.9733,160.9733,41508.0
2022-03-15 13:30:00,167.2,167.2,166.43,166.84,62574.0,161.0697,161.0697,160.3279,160.7229,62574.0
2022-03-15 14:00:00,166.79,166.89,165.44,165.95,75420.0,160.6747,160.771,159.3742,159.8655,75420.0
2022-03-15 14:30:00,165.92,167.3,165.75,167.19,55044.0,159.8366,161.166,159.6728,161.06,55044.0
2022-03-15 15:00:00,167.18,167.99,167.05,167.82,64909.0,161.0504,161.8307,160.9252,161.6669,64909.0
2022-03-15 15:30:00,167.85,168.31,167.5,167.96,254908.0,161.6958,162.139,161.3587,161.8018,254908.0
2022-03-16 09:30:00,169.4,172.45,169.36,170.67,99996.0,163.189,166.1272,163.1505,164.4125,99996.0
2022-03-16 10:00:00,170.75,172.12,169.58,171.98,87691.0,164.4895,165.8093,163.3624,165.6744,87691.0
2022-03-16 10:30:00,172.08,172.37,170.64,171.33,127903.0,165.7708,166.0501,164.3836,165.0483,127903.0
2022-03-16 11:00:00,171.36,171.98,170.65,171.81,44254.0,165.0772,165.6744,164.3932,165.5107,44254.0
2022-03-16 11:30:00,171.87,172.01,171.08,171.3,45557.0,165.5685,165.7033,164.8074,165.0194,45557.0
2022-03-16 12:00:00,171.29,171.85,170.89,171.08,64552.0,165.0097,165.5492,164.6244,164.8074,64552.0
2022-03-16 12:30:00,171.04,171.1,169.65,170.02,73038.0,164.7689,164.8267,163.4299,163.7863,73038.0
2022-03-16 13:00:00,170.04,170.4,169.86,169.98,67975.0,163.8056,164.1524,163.6322,163.7478,67975.0
2022-03-16 13:30:00,170.01,170.49,169.51,170.15,112631.0,163.7767,164.2391,163.295,163.9115,112631.0
2022-03-16 14:00:00,170.02,170.29,166.66,166.66,143502.0,163.7863,164.0464,160.5495,160.5495,143502.0
2022-03-16 14:30:00,166.61,168.12,166.16,167.49,136492.0,160.5013,161.9559,160.0678,161.349,136492.0
2022-03-16 15:00:00,167.49,168.57,167.08,168.13,169528.0,161.349,162.3894,160.9541,161.9656,169528.0
2022-03-16 15:30:00,168.16,171.51,167.73,170.77,587714.0,161.9945,165.2217,161.5802,164.5088,587714.0
2022-03-17 09:30:00,170.39,172.2,169.65,172.16,107170.0,164.1427,165.8864,163.4299,165.8478,107170.0
2022-03-17 10:00:00,172.08,172.25,171.35,171.66,95256.0,165.7708,165.9345,165.0675,165.3662,95256.0
2022-03-17 10:30:00,171.66,171.98,170.52,170.63,54332.0,165.3662,165.6744,164.268,164.3739,54332.0
2022-03-17 11:00:00,170.59,171.94,170.59,171.67,87724.0,164.3354,165.6359,164.3354,165.3758,87724.0
2022-03-17 11:30:00,171.63,171.93,171.08,171.3,30498.0,165.3373,165.6263,164.8074,165.0194,30498.0
2022-03-17 12:00:00,171.37,171.88,170.99,171.14,68883.0,165.0868,165.5781,164.7207,164.8652,68883.0
2022-03-17 12:30:00,171.21,171.41,170.22,171.13,138558.0,164.9327,165.1253,163.979,164.8556,138558.0
2022-03-17 13:00:00,171.07,171.38,170.6,171.2,650632.0,164.7978,165.0964,164.345,164.923,650632.0
2022-03-17 13:30:00,171.26,172.17,171.16,171.96,217542.0,164.9808,165.8575,164.8845,165.6552,217542.0
2022-03-17 14:00:00,171.99,172.03,171.08,171.14,74173.0,165.6841,165.7226,164.8074,164.8652,74173.0
2022-03-17 14:30:00,171.17,171.84,171.12,171.84,41217.0,164.8941,165.5396,164.846,165.5396,41217.0
2022-03-17 15:00:00,171.76,171.78,170.66,171.42,112692.0,165.4625,165.4818,164.4028,165.135,112692.0
2022-03-17 15:30:00,171.48,171.94,171.24,171.72,253532.0,165.1928,165.6359,164.9616,165.424,253532.0
2022-03-18 09:30:00,168.8,170.45,168.04,169.47,526406.0,162.611,164.2005,161.8789,163.2564,526406.0
2022-03-18 10:00:00,169.24,169.84,168.03,168.43,111097.0,163.0349,163.6129,161.8692,162.2546,111097.0
2022-03-18 10:30:00,168.46,168.55,167.63,168.16,57933.0,162.2835,162.3702,161.4839,161.9945,57933.0
2022-03-18 11:00:00,168.21,168.91,168.09,168.18,92956.0,162.0426,162.717,161.927,162.0137,92956.0
2022-03-18 11:30:00,168.17,168.6,167.7,168.12,181030.0,162.0041,162.4183,161.5513,161.9559,181030.0
2022-03-18 12:00:00,168.13,169.94,168.04,169.94,342620.0,161.9656,163.7092,161.8789,163.7092,342620.0
2022-03-18 12:30:00,170.03,170.25,169.67,170.09,64387.0,163.7959,164.0079,163.4491,163.8537,64387.0
2022-03-18 13:00:00,170.1,170.53,169.81,170.52,135209.0,163.8634,164.2776,163.584,164.268,135209.0
2022-03-18 13:30:00,170.51,171.49,170.35,171.32,111023.0,164.2583,165.2024,164.1042,165.0386,111023.0
2022-03-18 14:00:00,171.28,172.03,170.92,171.62,101698.0,165.0001,165.7226,164.6533,165.3276,101698.0
2022-03-18 14:30:00,171.63,172.23,171.5,171.92,127878.0,165.3373,165.9153,165.212,165.6166,127878.0
2022-03-18 15:00:00,171.94,172.82,171.86,172.44,136853.0,165.6359,166.4836,165.5588,166.1176,136853.0
2022-03-18 15:30:00,172.45,173.55,170.98,171.15,568351.0,166.1272,167.1869,164.7111,164.8749,568351.0
2022-03-21 09:30:00,171.99,172.64,168.92,170.09,120580.0,165.6841,166.3102,162.7266,163.8537,120580.0
2022-03-21 10:00:00,170.33,170.55,169.5,169.99,80949.0,164.0849,164.2969,163.2853,163.7574,80949.0
2022-03-21 10:30:00,169.95,171.01,169.64,170.77,40173.0,163.7189,164.74,163.4202,164.5088,40173.0
2022-03-21 11:00:00,170.76,171.31,170.14,170.94,62520.0,164.4992,165.029,163.9019,164.6726,62520.0
2022-03-21 11:30:00,171.02,171.27,170.55,170.92,33328.0,164.7496,164.9905,164.2969,164.6533,33328.0
2022-03-21 12:00:00,170.89,171.29,170.54,170.68,38166.0,164.6244,165.0097,164.2872,164.4221,38166.0
2022-03-21 12:30:00,170.54,170.56,169.24,169.48,47100.0,164.2872,164.3065,163.0349,163.2661,47100.0
2022-03-21 13:00:00,169.53,169.53,168.78,168.78,87086.0,163.3142,163.3142,162.5917,162.5917,87086.0
2022-03-21 13:30:00,168.78,170.05,168.7,169.99,89944.0,162.5917,163.8152,162.5147,163.7574,89944.0
2022-03-21 14:00:00,170.1,171.4,169.7,170.61,117008.0,163.8634,165.1157,163.478,164.3547,117008.0
2022-03-21 14:30:00,170.56,171.02,170.01,170.01,95883.0,164.3065,164.7496,163.7767,163.7767,95883.0
2022-03-21 15:00:00,170.02,170.52,169.67,170.44,65543.0,163.7863,164.268,163.4491,164.1909,65543.0
2022-03-21 15:30:00,170.48,170.91,169.68,170.72,194707.0,164.2294,164.6437,163.4588,164.4606,194707.0
2022-03-22 09:30:00,175.39,178.76,173.85,176.48,1002769.0,168.9594,172.2058,167.4759,170.0094,1002769.0
2022-03-22 10:00:00,176.48,178.4,176.38,177.8,118239.0,170.0094,171.859,169.9131,171.281,118239.0
2022-03-22 10:30:00,177.78,178.22,177.19,177.69,81326.0,171.2618,171.6856,170.6934,171.1751,81326.0
2022-03-22 11:00:00,177.75,178.36,177.07,177.57,178706.0,171.2329,171.8205,170.5778,171.0595,178706.0
2022-03-22 11:30:00,177.55,177.9,176.91,177.1,123763.0,171.0402,171.3774,170.4237,170.6067,123763.0
2022-03-22 12:00:00,177.12,177.63,176.68,177.23,171910.0,170.626,171.1173,170.2021,170.7319,171910.0
2022-03-22 12:30:00,177.27,177.47,176.58,176.72,50104.0,170.7705,170.9631,170.1058,170.2406,50104.0
2022-03-22 13:00:00,176.67,177.11,176.4,176.6,124547.0,170.1925,170.6163,169.9324,170.125,124547.0
2022-03-22 13:30:00,176.62,176.74,175.83,176.36,35253.0,170.1443,170.2599,169.3833,169.8938,35253.0
2022-03-22 14:00:00,176.45,176.45,175.52,175.66,32442.0,169.9805,169.9805,169.0846,169.2195,32442.0
2022-03-22 14:30:00,175.71,176.56,175.45,176.31,55955.0,169.2677,170.0865,169.0172,169.8457,55955.0
2022-03-22 15:00:00,176.34,176.77,176.04,176.15,74823.0,169.8746,170.2888,169.5856,169.6915,74823.0
2022-03-22 15:30:00,176.13,177.12,175.84,176.41,195574.0,169.6723,170.626,169.3929,169.942,195574.0
2022-03-23 09:30:00,174.78,175.78,173.77,174.36,337858.0,168.3718,169.3351,167.3988,167.9672,337858.0
2022-03-23 10:00:00,174.38,175.05,174.21,174.53,70185.0,167.9864,168.6319,167.8227,168.1309,70185.0
2022-03-23 10:30:00,174.63,174.63,173.66,174.46,82128.0,168.2273,168.2273,167.2928,168.0635,82128.0
2022-03-23 11:00:00,174.4,174.76,174.34,174.39,90187.0,168.0057,168.3525,167.9479,167.9961,90187.0
2022-03-23 11:30:00,174.43,175.28,174.42,175.08,20302.0,168.0346,168.8534,168.025,168.6608,20302.0
2022-03-23 12:00:00,175.07,175.48,174.65,175.1,29180.0,168.6511,169.0461,168.2465,168.68,29180.0
2022-03-23 12:30:00,175.11,175.75,174.95,175.14,213634.0,168.6897,169.3062,168.5355,168.7186,213634.0
2022-03-23 13:00:00,175.22,175.23,174.3,174.39,30100.0,168.7956,168.8053,167.9094,167.9961,30100.0
2022-03-23 13:30:00,174.37,174.89,174.0,174.81,69585.0,167.9768,168.4777,167.6204,168.4007,69585.0
2022-03-23 14:00:00,174.89,175.1,174.39,174.86,48776.0,168.4777,168.68,167.9961,168.4488,48776.0
2022-03-23 14:30:00,174.86,174.94,173.95,174.12,42872.0,168.4488,168.5259,167.5722,167.736,42872.0
2022-03-23 15:00:00,174.18,174.61,173.93,174.44,74704.0,167.7938,168.208,167.5529,168.0442,74704.0
2022-03-23 15:30:00,174.47,174.47,173.36,173.73,225360.0,168.0731,168.0731,167.0038,167.3603,225360.0
2022-03-24 09:30:00,174.65,175.87,174.58,174.97,60976.0,168.2465,169.4218,168.1791,168.5548,60976.0
2022-03-24 10:00:00,175.05,175.85,175.04,175.35,43114.0,168.6319,169.4025,168.6222,168.9209,43114.0
2022-03-24 10:30:00,175.35,176.28,175.28,175.87,44644.0,168.9209,169.8168,168.8534,169.4218,44644.0
2022-03-24 11:00:00,175.91,176.58,175.89,176.43,47140.0,169.4603,170.1058,169.4411,169.9613,47140.0
2022-03-24 11:30:00,176.48,177.1,176.2,176.97,49205.0,170.0094,170.6067,169.7397,170.4815,49205.0
2022-03-24 12:00:00,176.96,176.98,176.37,176.52,34770.0,170.4718,170.4911,169.9035,170.048,34770.0
2022-03-24 12:30:00,176.53,176.92,176.06,176.06,62823.0,170.0576,170.4333,169.6048,169.6048,62823.0
2022-03-24 13:00:00,176.0,176.27,175.4,175.91,55594.0,169.547,169.8071,168.969,169.4603,55594.0
2022-03-24 13:30:00,175.91,175.95,175.53,175.65,53482.0,169.4603,169.4989,169.0943,169.2099,53482.0
2022-03-24 14:00:00,175.63,175.98,175.56,175.72,51553.0,169.1906,169.5278,169.1232,169.2773,51553.0
2022-03-24 14:30:00,175.71,175.75,175.03,175.34,56108.0,169.2677,169.3062,168.6126,168.9112,56108.0
2022-03-24 15:00:00,175.3,175.89,175.1,175.85,88255.0,168.8727,169.4411,168.68,169.4025,88255.0
2022-03-24 15:30:00,175.84,176.37,175.68,176.28,231728.0,169.3929,169.9035,169.2388,169.8168,231728.0
2022-03-25 09:30:00,176.92,177.78,175.77,177.11,62681.0,170.4333,171.2618,169.3255,170.6163,62681.0
2022-03-25 10:00:00,177.04,177.34,176.73,177.12,40970.0,170.5489,170.8379,170.2503,170.626,40970.0
2022-03-25 10:30:00,177.09,177.96,176.81,177.78,66881.0,170.5971,171.4352,170.3273,171.2618,66881.0
2022-03-25 11:00:00,177.82,177.82,176.35,176.85,64209.0,171.3003,171.3003,169.8842,170.3659,64209.0
2022-03-25 11:30:00,176.81,177.87,176.79,177.36,44740.0,170.3273,171.3485,170.3081,170.8572,44740.0
2022-03-25 12:00:00,177.32,178.02,177.25,177.45,38639.0,170.8186,171.493,170.7512,170.9439,38639.0
2022-03-25 12:30:00,177.44,177.49,177.0,177.25,28294.0,170.9342,170.9824,170.5104,170.7512,28294.0
2022-03-25 13:00:00,177.24,177.6,176.88,177.2,36260.0,170.7416,171.0884,170.3948,170.703,36260.0
2022-03-25 13:30:00,177.2,177.82,177.16,177.68,35499.0,170.703,171.3003,170.6645,171.1654,35499.0
2022-03-25 14:00:00,177.73,178.67,177.63,178.66,63235.0,171.2136,172.1191,171.1173,172.1095,63235.0
2022-03-25 14:30:00,178.65,178.68,177.84,178.04,53917.0,172.0999,172.1288,171.3196,171.5122,53917.0
2022-03-25 15:00:00,177.99,177.99,177.15,177.15,38961.0,171.4641,171.4641,170.6549,170.6549,38961.0
2022-03-25 15:30:00,177.14,177.96,177.04,177.49,233551.0,170.6452,171.4352,170.5489,170.9824,233551.0
2022-03-28 09:30:00,177.81,179.0,177.45,177.73,67046.0,171.2907,172.437,170.9439,171.2136,67046.0
2022-03-28 10:00:00,177.66,177.66,176.92,177.45,32788.0,171.1462,171.1462,170.4333,170.9439,32788.0
2022-03-28 10:30:00,177.44,178.22,177.18,178.22,39488.0,170.9342,171.6856,170.6838,171.6856,39488.0
2022-03-28 11:00:00,178.31,178.32,177.47,177.59,28362.0,171.7723,171.782,170.9631,171.0787,28362.0
2022-03-28 11:30:00,177.59,177.65,176.17,176.26,21897.0,171.0787,171.1365,169.7108,169.7975,21897.0
2022-03-28 12:00:00,176.28,176.69,176.24,176.55,37063.0,169.8168,170.2117,169.7782,170.0769,37063.0
2022-03-28 12:30:00,176.59,176.8,176.19,176.44,25565.0,170.1154,170.3177,169.7301,169.9709,25565.0
2022-03-28 13:00:00,176.52,177.04,176.18,176.99,18858.0,170.048,170.5489,169.7204,170.5007,18858.0
2022-03-28 13:30:00,176.97,177.13,176.63,176.84,17255.0,170.4815,170.6356,170.1539,170.3562,17255.0
2022-03-28 14:00:00,176.81,177.06,176.59,176.88,18428.0,170.3273,170.5682,170.1154,170.3948,18428.0
2022-03-28 14:30:00,176.83,177.5,176.66,177.4,19310.0,170.3466,170.992,170.1828,170.8957,19310.0
2022-03-28 15:00:00,177.42,177.68,177.19,177.63,18942.0,170.915,171.1654,170.6934,171.1173,18942.0
2022-03-28 15:30:00,177.6,178.3,177.5,178.27,104454.0,171.0884,171.7627,170.992,171.7338,104454.0
2022-03-29 09:30:00,180.64,184.39,180.0,183.33,119682.0,174.0169,177.6294,173.4004,176.6083,119682.0
2022-03-29 10:00:00,183.33,183.49,182.36,183.42,67743.0,176.6083,176.7624,175.6738,176.695,67743.0
2022-03-29 10:30:00,183.48,183.85,182.69,183.39,60293.0,176.7528,177.1092,175.9917,176.6661,60293.0
2022-03-29 11:00:00,183.19,183.69,182.94,183.54,75185.0,176.4734,176.9551,176.2326,176.8106,75185.0
2022-03-29 11:30:00,183.47,183.84,183.06,183.23,53504.0,176.7431,177.0996,176.3482,176.5119,53504.0
2022-03-29 12:00:00,183.29,183.29,182.38,182.38,31724.0,176.5697,176.5697,175.6931,175.6931,31724.0
2022-03-29 12:30:00,182.4,182.57,181.99,182.16,31350.0,175.7124,175.8761,175.3174,175.4812,31350.0
2022-03-29 13:00:00,182.15,182.56,181.85,182.27,28231.0,175.4715,175.8665,175.1825,175.5871,28231.0
2022-03-29 13:30:00,182.33,183.0,182.22,182.85,38760.0,175.6449,176.2904,175.539,176.1459,38760.0
2022-03-29 14:00:00,182.86,183.09,182.69,183.09,47218.0,176.1555,176.3771,175.9917,176.3771,47218.0
2022-03-29 14:30:00,183.12,183.27,182.83,183.13,61707.0,176.406,176.5505,176.1266,176.4156,61707.0
2022-03-29 15:00:00,183.14,183.42,182.79,183.24,143489.0,176.4252,176.695,176.0881,176.5216,143489.0
2022-03-29 15:30:00,183.24,183.24,182.62,182.71,318752.0,176.5216,176.5216,175.9243,176.011,318752.0
2022-03-30 09:30:00,180.96,181.71,179.47,180.62,105508.0,174.3252,175.0477,172.8898,173.9976,105508.0
2022-03-30 10:00:00,180.64,180.79,179.4,180.33,120318.0,174.0169,174.1614,172.8224,173.7183,120318.0
2022-03-30 10:30:00,180.31,180.45,179.6,179.98,85707.0,173.699,173.8339,173.015,173.3811,85707.0
2022-03-30 11:00:00,180.1,180.89,180.04,180.8,33920.0,173.4967,174.2577,173.4389,174.171,33920.0
2022-03-30 11:30:00,180.76,181.05,179.86,180.13,27170.0,174.1325,174.4119,173.2655,173.5256,27170.0
2022-03-30 12:00:00,180.09,180.49,179.84,180.28,30927.0,173.4871,173.8724,173.2462,173.6701,30927.0
2022-03-30 12:30:00,180.33,180.71,180.19,180.61,15458.0,173.7183,174.0843,173.5834,173.988,15458.0
2022-03-30 13:00:00,180.53,180.58,179.48,179.74,22759.0,173.9109,173.9591,172.8994,173.1499,22759.0
2022-03-30 13:30:00,179.68,179.94,178.97,179.05,97681.0,173.0921,173.3426,172.4081,172.4852,97681.0
2022-03-30 14:00:00,179.02,179.87,179.02,179.28,21743.0,172.4563,173.2751,172.4563,172.7068,21743.0
2022-03-30 14:30:00,179.24,179.76,179.24,179.31,23112.0,172.6682,173.1692,172.6682,172.7357,23112.0
2022-03-30 15:00:00,179.32,179.52,178.98,179.3,28945.0,172.7453,172.938,172.4178,172.726,28945.0
2022-03-30 15:30:00,179.27,180.43,179.26,180.39,112948.0,172.6971,173.8146,172.6875,173.7761,112948.0
2022-03-31 09:30:00,179.48,180.0,178.59,178.67,78899.0,172.8994,173.4004,172.0421,172.1191,78899.0
2022-03-31 10:00:00,178.63,178.73,177.84,178.4,90315.0,172.0806,172.1769,171.3196,171.859,90315.0
2022-03-31 10:30:00,178.44,179.32,178.42,179.22,73096.0,171.8976,172.7453,171.8783,172.649,73096.0
2022-03-31 11:00:00,179.25,179.3,178.45,178.47,43038.0,172.6779,172.726,171.9072,171.9265,43038.0
2022-03-31 11:30:00,178.43,179.01,178.19,179.0,53713.0,171.8879,172.4467,171.6567,172.437,53713.0
2022-03-31 12:00:00,178.93,178.99,177.67,177.71,75213.0,172.3696,172.4274,171.1558,171.1943,75213.0
2022-03-31 12:30:00,177.78,178.09,177.54,177.8,159711.0,171.2618,171.5604,171.0306,171.281,159711.0
2022-03-31 13:00:00,177.85,178.11,177.74,178.08,34579.0,171.3292,171.5797,171.2232,171.5508,34579.0
2022-03-31 13:30:00,178.04,178.57,177.99,178.07,96206.0,171.5122,172.0228,171.4641,171.5411,96206.0
2022-03-31 14:00:00,178.07,178.27,177.82,178.25,44497.0,171.5411,171.7338,171.3003,171.7145,44497.0
2022-03-31 14:30:00,178.2,178.46,177.96,178.37,63257.0,171.6664,171.9168,171.4352,171.8301,63257.0
2022-03-31 15:00:00,178.33,178.94,177.64,177.73,74845.0,171.7916,172.3792,171.1269,171.2136,74845.0
2022-03-31 15:30:00,177.76,177.93,176.43,176.44,224784.0,171.2425,171.4063,169.9613,169.9709,224784.0
2022-04-01 09:30:00,177.96,178.43,177.25,177.79,50757.0,171.4352,171.8879,170.7512,171.2714,50757.0
2022-04-01 10:00:00,177.79,177.79,175.77,176.13,48699.0,171.2714,171.2714,169.3255,169.6723,48699.0
2022-04-01 10:30:00,176.14,177.62,175.98,177.62,37207.0,169.6819,171.1076,169.5278,171.1076,37207.0
2022-04-01 11:00:00,177.7,178.06,177.37,177.91,29352.0,171.1847,171.5315,170.8668,171.387,29352.0
2022-04-01 11:30:00,177.85,178.04,177.55,177.67,21383.0,171.3292,171.5122,171.0402,171.1558,21383.0
2022-04-01 12:00:00,177.72,177.91,177.36,177.56,17905.0,171.204,171.387,170.8572,171.0498,17905.0
2022-04-01 12:30:00,177.55,178.26,177.32,178.13,28883.0,171.0402,171.7242,170.8186,171.5989,28883.0
2022-04-01 13:00:00,178.13,178.58,177.97,178.4,27666.0,171.5989,172.0324,171.4448,171.859,27666.0
2022-04-01 13:30:00,178.41,179.11,178.41,178.64,35069.0,171.8687,172.543,171.8687,172.0902,35069.0
2022-04-01 14:00:00,178.62,179.82,178.62,179.74,36528.0,172.071,173.227,172.071,173.1499,36528.0
2022-04-01 14:30:00,179.77,179.85,179.32,179.41,34682.0,173.1788,173.2559,172.7453,172.832,34682.0
2022-04-01 15:00:00,179.42,179.95,179.42,179.63,54691.0,172.8416,173.3522,172.8416,173.0439,54691.0
2022-04-01 15:30:00,179.62,180.47,179.18,180.36,184455.0,173.0343,173.8531,172.6104,173.7472,184455.0
2022-04-04 09:30:00,179.51,180.73,178.26,179.67,67926.0,172.9283,174.1036,171.7242,173.0825,67926.0
2022-04-04 10:00:00,179.61,179.97,178.96,179.73,35907.0,173.0247,173.3715,172.3985,173.1403,35907.0
2022-04-04 10:30:00,179.83,179.96,179.16,179.64,36378.0,173.2366,173.3618,172.5912,173.0536,36378.0
2022-04-04 11:00:00,179.56,180.15,179.5,179.82,29266.0,172.9765,173.5449,172.9187,173.227,29266.0
2022-04-04 11:30:00,179.88,180.58,179.88,180.54,33985.0,173.2848,173.9591,173.2848,173.9206,33985.0
2022-04-04 12:00:00,180.54,180.86,180.29,180.49,30784.0,173.9206,174.2288,173.6797,173.8724,30784.0
2022-04-04 12:30:00,180.49,180.7,180.05,180.1,20079.0,173.8724,174.0747,173.4485,173.4967,20079.0
2022-04-04 13:00:00,180.08,180.43,179.96,180.16,27399.0,173.4774,173.8146,173.3618,173.5545,27399.0
2022-04-04 13:30:00,180.23,180.46,179.9,180.38,29123.0,173.6219,173.8435,173.304,173.7664,29123.0
2022-04-04 14:00:00,180.33,180.58,180.05,180.56,29861.0,173.7183,173.9591,173.4485,173.9398,29861.0
2022-04-04 14:30:00,180.59,180.67,180.28,180.28,28244.0,173.9687,174.0458,173.6701,173.6701,28244.0
2022-04-04 15:00:00,180.28,180.58,180.22,180.3,45670.0,173.6701,173.9591,173.6123,173.6894,45670.0
2022-04-04 15:30:00,180.35,180.43,179.77,180.06,156359.0,173.7375,173.8146,173.1788,173.4582,156359.0
2022-04-05 09:30:00,180.4,181.38,180.02,180.99,65504.0,173.7857,174.7298,173.4196,174.3541,65504.0
2022-04-05 10:00:00,181.16,181.55,179.54,180.6,48207.0,174.5178,174.8935,172.9572,173.9784,48207.0
2022-04-05 10:30:00,180.61,181.65,180.38,181.21,28701.0,173.988,174.9899,173.7664,174.566,28701.0
2022-04-05 11:00:00,181.32,181.41,180.77,180.93,30158.0,174.672,174.7587,174.1421,174.2963,30158.0
2022-04-05 11:30:00,180.87,181.08,180.18,180.3,35864.0,174.2385,174.4408,173.5738,173.6894,35864.0
2022-04-05 12:00:00,180.32,180.65,180.0,180.53,68660.0,173.7086,174.0265,173.4004,173.9109,68660.0
2022-04-05 12:30:00,180.45,180.68,180.01,180.61,28370.0,173.8339,174.0554,173.41,173.988,28370.0
2022-04-05 13:00:00,180.64,181.35,180.56,180.79,21201.0,174.0169,174.7009,173.9398,174.1614,21201.0
2022-04-05 13:30:00,180.76,180.85,180.05,180.08,21807.0,174.1325,174.2192,173.4485,173.4774,21807.0
2022-04-05 14:00:00,180.1,181.16,180.05,180.87,33634.0,173.4967,174.5178,173.4485,174.2385,33634.0
2022-04-05 14:30:00,180.93,180.94,180.5,180.56,56471.0,174.2963,174.3059,173.882,173.9398,56471.0
2022-04-05 15:00:00,180.56,180.76,180.29,180.32,97303.0,173.9398,174.1325,173.6797,173.7086,97303.0
2022-04-05 15:30:00,180.31,180.39,179.77,180.33,192329.0,173.699,173.7761,173.1788,173.7183,192329.0
2022-04-06 09:30:00,178.05,178.81,176.92,177.38,88822.0,171.5219,172.254,170.4333,170.8764,88822.0
2022-04-06 10:00:00,177.49,178.38,177.15,178.17,67230.0,170.9824,171.8398,170.6549,171.6375,67230.0
2022-04-06 10:30:00,178.19,178.36,177.55,177.82,47872.0,171.6567,171.8205,171.0402,171.3003,47872.0
2022-04-06 11:00:00,177.8,178.39,177.64,178.39,21749.0,171.281,171.8494,171.1269,171.8494,21749.0
2022-04-06 11:30:00,178.36,178.72,178.14,178.64,26111.0,171.8205,172.1673,171.6086,172.0902,26111.0
2022-04-06 12:00:00,178.67,178.77,178.06,178.72,25996.0,172.1191,172.2155,171.5315,172.1673,25996.0
2022-04-06 12:30:00,178.78,179.2,178.51,179.1,32563.0,172.2251,172.6297,171.965,172.5334,32563.0
2022-04-06 13:00:00,179.13,179.98,178.87,179.85,51795.0,172.5623,173.3811,172.3118,173.2559,51795.0
2022-04-06 13:30:00,179.79,180.24,179.52,179.97,67340.0,173.1981,173.6316,172.938,173.3715,67340.0
2022-04-06 14:00:00,180.0,180.54,178.99,179.83,79236.0,173.4004,173.9206,172.4274,173.2366,79236.0
2022-04-06 14:30:00,179.8,180.67,179.65,180.61,75884.0,173.2077,174.0458,173.0632,173.988,75884.0
2022-04-06 15:00:00,180.75,181.13,179.88,179.92,67119.0,174.1229,174.4889,173.2848,173.3233,67119.0
2022-04-06 15:30:00,179.84,181.48,179.81,181.21,258825.0,173.2462,174.8261,173.2173,174.566,258825.0
2022-04-07 09:30:00,181.0,181.43,179.76,180.78,60856.0,174.3637,174.7779,173.1692,174.1518,60856.0
2022-04-07 10:00:00,180.59,180.91,180.04,180.36,53615.0,173.9687,174.277,173.4389,173.7472,53615.0
2022-04-07 10:30:00,180.46,181.21,180.28,181.12,40724.0,173.8435,174.566,173.6701,174.4793,40724.0
2022-04-07 11:00:00,181.22,182.19,181.22,181.66,92964.0,174.5756,175.5101,174.5756,174.9995,92964.0
2022-04-07 11:30:00,181.69,182.77,181.43,182.24,74165.0,175.0284,176.0688,174.7779,175.5582,74165.0
2022-04-07 12:00:00,182.2,182.5,181.73,181.88,49754.0,175.5197,175.8087,175.0669,175.2114,49754.0
2022-04-07 12:30:00,181.82,182.42,181.82,182.13,31357.0,175.1536,175.7316,175.1536,175.4523,31357.0
2022-04-07 13:00:00,182.12,182.86,181.89,182.63,31996.0,175.4426,176.1555,175.2211,175.9339,31996.0
2022-04-07 13:30:00,182.57,183.09,182.35,183.07,31673.0,175.8761,176.3771,175.6642,176.3578,31673.0
2022-04-07 14:00:00,183.03,183.16,182.63,182.84,32773.0,176.3193,176.4445,175.9339,176.1362,32773.0
2022-04-07 14:30:00,182.76,183.52,182.48,183.49,42419.0,176.0592,176.7913,175.7894,176.7624,42419.0
2022-04-07 15:00:00,183.45,184.41,183.42,183.65,65345.0,176.7239,177.6487,176.695,176.9165,65345.0
2022-04-07 15:30:00,183.6,184.28,183.48,183.66,164438.0,176.8684,177.5234,176.7528,176.9262,164438.0
2022-04-08 09:30:00,184.33,184.99,182.45,182.97,73682.0,177.5716,178.2074,175.7605,176.2615,73682.0
2022-04-08 10:00:00,182.97,183.6,182.71,183.28,50121.0,176.2615,176.8684,176.011,176.5601,50121.0
2022-04-08 10:30:00,183.26,184.8,182.85,184.8,59876.0,176.5408,178.0244,176.1459,178.0244,59876.0
2022-04-08 11:00:00,184.81,185.06,184.06,184.27,44890.0,178.034,178.2748,177.3115,177.5138,44890.0
2022-04-08 11:30:00,184.25,184.55,183.89,183.95,34693.0,177.4945,177.7835,177.1477,177.2055,34693.0
2022-04-08 12:00:00,184.01,184.32,183.81,184.2,39094.0,177.2633,177.562,177.0707,177.4464,39094.0
2022-04-08 12:30:00,184.2,184.3,183.72,183.8,26130.0,177.4464,177.5427,176.984,177.061,26130.0
2022-04-08 13:00:00,183.84,183.96,183.61,183.83,44105.0,177.0996,177.2152,176.878,177.0899,44105.0
2022-04-08 13:30:00,183.81,183.82,183.3,183.39,32445.0,177.0707,177.0803,176.5794,176.6661,32445.0
2022-04-08 14:00:00,183.3,183.85,183.25,183.44,71118.0,176.5794,177.1092,176.5312,176.7142,71118.0
2022-04-08 14:30:00,183.44,183.85,183.15,183.49,31099.0,176.7142,177.1092,176.4349,176.7624,31099.0
2022-04-08 15:00:00,183.53,183.93,183.44,183.73,56195.0,176.8009,177.1863,176.7142,176.9936,56195.0
2022-04-08 15:30:00,183.77,183.86,182.71,183.1,154309.0,177.0321,177.1188,176.011,176.3867,154309.0
2022-04-11 09:30:00,181.63,183.47,181.63,183.1,49970.0,174.9706,176.7431,174.9706,176.3867,49970.0
2022-04-11 10:00:00,183.05,183.37,181.69,181.98,37719.0,176.3385,176.6468,175.0284,175.3078,37719.0
2022-04-11 10:30:00,181.99,182.29,181.53,181.95,42676.0,175.3174,175.6064,174.8743,175.2789,42676.0
2022-04-11 11:00:00,182.0,182.12,181.0,181.62,26828.0,175.327,175.4426,174.3637,174.961,26828.0
2022-04-11 11:30:00,181.56,181.73,181.04,181.29,34814.0,174.9032,175.0669,174.4022,174.6431,34814.0
2022-04-11 12:00:00,181.31,182.17,181.24,182.11,22587.0,174.6623,175.4908,174.5949,175.433,22587.0
2022-04-11 12:30:00,182.11,182.11,181.29,181.54,19934.0,175.433,175.433,174.6431,174.8839,19934.0
2022-04-11 13:00:00,181.51,181.82,181.2,181.21,26937.0,174.855,175.1536,174.5564,174.566,26937.0
2022-04-11 13:30:00,181.23,181.65,181.07,181.58,23850.0,174.5853,174.9899,174.4311,174.9224,23850.0
2022-04-11 14:00:00,181.56,181.62,181.18,181.61,28615.0,174.9032,174.961,174.5371,174.9513,28615.0
2022-04-11 14:30:00,181.56,182.0,181.37,181.92,29438.0,174.9032,175.327,174.7201,175.25,29438.0
2022-04-11 15:00:00,181.94,182.01,181.08,181.18,28307.0,175.2692,175.3367,174.4408,174.5371,28307.0
2022-04-11 15:30:00,181.08,181.09,180.32,180.61,136996.0,174.4408,174.4504,173.7086,173.988,136996.0
2022-04-12 09:30:00,181.57,183.15,180.57,182.51,55980.0,174.9128,176.4349,173.9495,175.8183,55980.0
2022-04-12 10:00:00,182.36,183.1,181.7,181.93,40917.0,175.6738,176.3867,175.038,175.2596,40917.0
2022-04-12 10:30:00,181.95,182.04,181.29,181.56,35810.0,175.2789,175.3656,174.6431,174.9032,35810.0
2022-04-12 11:00:00,181.48,182.46,181.29,182.27,35555.0,174.8261,175.7702,174.6431,175.5871,35555.0
2022-04-12 11:30:00,182.35,182.53,181.93,182.08,23562.0,175.6642,175.8376,175.2596,175.4041,23562.0
2022-04-12 12:00:00,182.07,182.23,181.09,181.09,27435.0,175.3945,175.5486,174.4504,174.4504,27435.0
2022-04-12 12:30:00,181.09,181.09,180.31,180.65,24426.0,174.4504,174.4504,173.699,174.0265,24426.0
2022-04-12 13:00:00,180.58,180.82,180.32,180.5,18296.0,173.9591,174.1903,173.7086,173.882,18296.0
2022-04-12 13:30:00,180.5,180.76,179.76,179.76,29791.0,173.882,174.1325,173.1692,173.1692,29791.0
2022-04-12 14:00:00,179.74,179.99,178.98,178.98,33153.0,173.1499,173.3907,172.4178,172.4178,33153.0
2022-04-12 14:30:00,179.06,179.5,178.72,179.38,42608.0,172.4948,172.9187,172.1673,172.8031,42608.0
2022-04-12 15:00:00,179.31,179.36,178.32,178.67,40056.0,172.7357,172.7838,171.782,172.1191,40056.0
2022-04-12 15:30:00,178.65,179.49,178.48,179.28,133051.0,172.0999,172.9091,171.9361,172.7068,133051.0
2022-04-13 09:30:00,178.81,180.78,178.32,179.61,42960.0,172.254,174.1518,171.782,173.0247,42960.0
2022-04-13 10:00:00,179.62,179.75,179.0,179.03,33165.0,173.0343,173.1595,172.437,172.4659,33165.0
2022-04-13 10:30:00,179.07,179.84,178.75,179.74,31154.0,172.5045,173.2462,172.1962,173.1499,31154.0
2022-04-13 11:00:00,179.66,180.2,179.66,180.08,18854.0,173.0728,173.593,173.0728,173.4774,18854.0
2022-04-13 11:30:00,180.08,180.11,179.08,179.44,26851.0,173.4774,173.5063,172.5141,172.8609,26851.0
2022-04-13 12:00:00,179.57,179.81,179.1,179.32,40525.0,172.9861,173.2173,172.5334,172.7453,40525.0
2022-04-13 12:30:00,179.25,179.97,179.25,179.8,47518.0,172.6779,173.3715,172.6779,173.2077,47518.0
2022-04-13 13:00:00,179.79,180.12,179.48,179.61,20710.0,173.1981,173.516,172.8994,173.0247,20710.0
2022-04-13 13:30:00,179.54,179.75,179.37,179.75,23604.0,172.9572,173.1595,172.7935,173.1595,23604.0
2022-04-13 14:00:00,179.64,179.83,179.36,179.54,26604.0,173.0536,173.2366,172.7838,172.9572,26604.0
2022-04-13 14:30:00,179.56,179.95,179.09,179.92,48218.0,172.9765,173.3522,172.5237,173.3233,48218.0
2022-04-13 15:00:00,179.98,180.23,179.85,180.11,28547.0,173.3811,173.6219,173.2559,173.5063,28547.0
2022-04-13 15:30:00,180.09,180.41,179.95,180.33,77745.0,173.4871,173.7953,173.3522,173.7183,77745.0
2022-04-14 09:30:00,181.14,182.1,179.78,180.25,81822.0,174.4986,175.4234,173.1884,173.6412,81822.0
2022-04-14 10:00:00,180.33,181.02,179.59,179.85,56650.0,173.7183,174.383,173.0054,173.2559,56650.0
2022-04-14 10:30:00,179.85,180.26,179.39,180.0,21190.0,173.2559,173.6508,172.8127,173.4004,21190.0
2022-04-14 11:00:00,180.0,180.29,179.74,179.81,29602.0,173.4004,173.6797,173.1499,173.2173,29602.0
2022-04-14 11:30:00,179.87,179.93,179.23,179.37,27302.0,173.2751,173.3329,172.6586,172.7935,27302.0
2022-04-14 12:00:00,179.36,179.61,178.71,178.74,17071.0,172.7838,173.0247,172.1577,172.1866,17071.0
2022-04-14 12:30:00,178.73,178.98,178.6,178.83,20956.0,172.1769,172.4178,172.0517,172.2733,20956.0
2022-04-14 13:00:00,178.86,178.86,178.21,178.43,18089.0,172.3022,172.3022,171.676,171.8879,18089.0
2022-04-14 13:30:00,178.37,178.92,178.33,178.92,30751.0,171.8301,172.36,171.7916,172.36,30751.0
2022-04-14 14:00:00,178.85,179.11,178.24,178.48,38747.0,172.2925,172.543,171.7049,171.9361,38747.0
2022-04-14 14:30:00,178.49,178.63,177.42,177.43,21655.0,171.9457,172.0806,170.915,170.9246,21655.0
2022-04-14 15:00:00,177.47,177.61,177.03,177.24,47069.0,170.9631,171.098,170.5393,170.7416,47069.0
2022-04-14 15:30:00,177.27,177.3,176.54,176.58,144282.0,170.7705,170.7994,170.0672,170.1058,144282.0
2022-04-18 09:30:00,176.04,177.57,175.12,175.88,48629.0,169.5856,171.0595,168.6993,169.4314,48629.0
2022-04-18 10:00:00,175.83,176.45,175.6,176.08,28395.0,169.3833,169.9805,169.1617,169.6241,28395.0
2022-04-18 10:30:00,176.15,176.68,175.94,176.52,33443.0,169.6915,170.2021,169.4892,170.048,33443.0
2022-04-18 11:00:00,176.52,176.86,175.21,175.39,21018.0,170.048,170.3755,168.786,168.9594,21018.0
2022-04-18 11:30:00,175.4,175.57,174.86,175.49,27206.0,168.969,169.1328,168.4488,169.0557,27206.0
2022-04-18 12:00:00,175.49,175.56,174.8,174.82,17094.0,169.0557,169.1232,168.391,168.4103,17094.0
2022-04-18 12:30:00,174.78,175.37,174.46,175.24,24847.0,168.3718,168.9401,168.0635,168.8149,24847.0
2022-04-18 13:00:00,175.26,175.62,175.12,175.56,19202.0,168.8342,169.181,168.6993,169.1232,19202.0
2022-04-18 13:30:00,175.56,176.6,175.56,175.98,39444.0,169.1232,170.125,169.1232,169.5278,39444.0
2022-04-18 14:00:00,175.96,176.13,175.26,175.45,28374.0,169.5085,169.6723,168.8342,169.0172,28374.0
2022-04-18 14:30:00,175.41,175.56,174.87,174.92,29472.0,168.9787,169.1232,168.4585,168.5066,29472.0
2022-04-18 15:00:00,174.91,174.98,174.25,174.33,27899.0,168.497,168.5644,167.8612,167.9383,27899.0
2022-04-18 15:30:00,174.31,175.09,173.9,175.07,148571.0,167.919,168.6704,167.524,168.6511,148571.0
2022-04-19 09:30:00,175.93,178.94,175.08,178.94,83309.0,169.4796,172.3792,168.6608,172.3792,83309.0
2022-04-19 10:00:00,178.87,180.28,178.78,180.11,76217.0,172.3118,173.6701,172.2251,173.5063,76217.0
2022-04-19 10:30:00,180.15,180.81,179.92,180.45,42628.0,173.5449,174.1807,173.3233,173.8339,42628.0
2022-04-19 11:00:00,180.42,180.97,179.98,180.87,28560.0,173.805,174.3348,173.3811,174.2385,28560.0
2022-04-19 11:30:00,180.81,180.84,179.79,179.99,63217.0,174.1807,174.2096,173.1981,173.3907,63217.0
2022-04-19 12:00:00,180.06,180.91,179.9,180.54,75294.0,173.4582,174.277,173.304,173.9206,75294.0
2022-04-19 12:30:00,180.59,180.97,180.39,180.62,63294.0,173.9687,174.3348,173.7761,173.9976,63294.0
2022-04-19 13:00:00,180.61,180.83,180.47,180.63,72328.0,173.988,174.1999,173.8531,174.0073,72328.0
2022-04-19 13:30:00,180.64,181.21,180.64,181.04,53748.0,174.0169,174.566,174.0169,174.4022,53748.0
2022-04-19 14:00:00,181.02,181.23,180.82,181.14,75735.0,174.383,174.5853,174.1903,174.4986,75735.0
2022-04-19 14:30:00,181.14,181.43,180.89,181.43,61467.0,174.4986,174.7779,174.2577,174.7779,61467.0
2022-04-19 15:00:00,181.41,181.64,181.16,181.37,87197.0,174.7587,174.9802,174.5178,174.7201,87197.0
2022-04-19 15:30:00,181.34,181.55,180.5,180.74,231235.0,174.6912,174.8935,173.882,174.1132,231235.0
2022-04-20 09:30:00,181.61,183.64,181.15,182.53,85405.0,174.9513,176.9069,174.5082,175.8376,85405.0
2022-04-20 10:00:00,182.5,182.99,182.04,182.35,43227.0,175.8087,176.2807,175.3656,175.6642,43227.0
2022-04-20 10:30:00,182.41,182.74,181.86,182.06,44260.0,175.722,176.0399,175.1922,175.3848,44260.0
2022-04-20 11:00:00,182.0,183.05,181.54,182.98,48060.0,175.327,176.3385,174.8839,176.2711,48060.0
2022-04-20 11:30:00,182.92,183.43,182.68,183.25,26263.0,176.2133,176.7046,175.9821,176.5312,26263.0
2022-04-20 12:00:00,183.21,183.35,182.32,182.39,39989.0,176.4927,176.6275,175.6353,175.7027,39989.0
2022-04-20 12:30:00,182.38,183.2,182.38,182.88,24280.0,175.6931,176.483,175.6931,176.1748,24280.0
2022-04-20 13:00:00,182.94,183.44,182.94,183.19,38297.0,176.2326,176.7142,176.2326,176.4734,38297.0
2022-04-20 13:30:00,183.18,183.55,183.0,183.26,30343.0,176.4638,176.8202,176.2904,176.5408,30343.0
2022-04-20 14:00:00,183.3,183.32,182.87,182.94,30309.0,176.5794,176.5986,176.1651,176.2326,30309.0
2022-04-20 14:30:00,182.96,183.01,182.0,182.26,36363.0,176.2518,176.3,175.327,175.5775,36363.0
2022-04-20 15:00:00,182.3,183.16,182.29,182.98,60527.0,175.616,176.4445,175.6064,176.2711,60527.0
2022-04-20 15:30:00,183.02,183.23,182.22,182.26,152645.0,176.3096,176.5119,175.539,175.5775,152645.0
2022-04-21 09:30:00,184.77,185.5,184.22,184.99,69707.0,177.9955,178.6987,177.4656,178.2074,69707.0
2022-04-21 10:00:00,185.0,185.32,184.47,185.22,67293.0,178.217,178.5253,177.7065,178.429,67293.0
2022-04-21 10:30:00,185.16,185.49,183.79,183.79,51667.0,178.3712,178.6891,177.0514,177.0514,51667.0
2022-04-21 11:00:00,183.89,183.9,182.94,183.09,39044.0,177.1477,177.1574,176.2326,176.3771,39044.0
2022-04-21 11:30:00,183.08,183.13,181.87,182.0,42728.0,176.3674,176.4156,175.2018,175.327,42728.0
2022-04-21 12:00:00,182.0,182.08,180.27,180.57,85392.0,175.327,175.4041,173.6605,173.9495,85392.0
2022-04-21 12:30:00,180.64,181.08,180.09,180.34,52589.0,174.0169,174.4408,173.4871,173.7279,52589.0
2022-04-21 13:00:00,180.26,180.56,180.01,180.54,38274.0,173.6508,173.9398,173.41,173.9206,38274.0
2022-04-21 13:30:00,180.61,181.16,180.2,180.49,41310.0,173.988,174.5178,173.593,173.8724,41310.0
2022-04-21 14:00:00,180.46,180.46,179.05,180.26,79784.0,173.8435,173.8435,172.4852,173.6508,79784.0
2022-04-21 14:30:00,180.29,180.8,179.42,179.76,57641.0,173.6797,174.171,172.8416,173.1692,57641.0
2022-04-21 15:00:00,179.72,180.42,179.3,180.36,45468.0,173.1306,173.805,172.726,173.7472,45468.0
2022-04-21 15:30:00,180.43,180.44,179.53,180.03,112224.0,173.8146,173.8242,172.9476,173.4293,112224.0
2022-04-22 09:30:00,178.73,179.86,176.57,176.79,60547.0,172.1769,173.2655,170.0961,170.3081,60547.0
2022-04-22 10:00:00,176.83,178.08,176.75,177.84,31999.0,170.3466,171.5508,170.2695,171.3196,31999.0
2022-04-22 10:30:00,177.8,177.97,176.82,177.18,42386.0,171.281,171.4448,170.337,170.6838,42386.0
2022-04-22 11:00:00,177.21,177.51,176.72,176.93,25274.0,170.7127,171.0017,170.2406,170.4429,25274.0
2022-04-22 11:30:00,176.93,177.23,176.57,176.58,21009.0,170.4429,170.7319,170.0961,170.1058,21009.0
2022-04-22 12:00:00,176.53,176.89,176.41,176.76,27416.0,170.0576,170.4044,169.942,170.2792,27416.0
2022-04-22 12:30:00,176.8,177.66,176.73,176.94,19150.0,170.3177,171.1462,170.2503,170.4526,19150.0
2022-04-22 13:00:00,176.91,177.18,176.68,176.92,19781.0,170.4237,170.6838,170.2021,170.4333,19781.0
2022-04-22 13:30:00,177.01,177.25,176.52,176.58,18541.0,170.52,170.7512,170.048,170.1058,18541.0
2022-04-22 14:00:00,176.5,177.12,176.35,176.62,20158.0,170.0287,170.626,169.8842,170.1443,20158.0
2022-04-22 14:30:00,176.64,176.7,175.61,175.78,22709.0,170.1636,170.2214,169.1713,169.3351,22709.0
2022-04-22 15:00:00,175.81,176.41,175.37,175.94,38165.0,169.364,169.942,168.9401,169.4892,38165.0
2022-04-22 15:30:00,175.97,176.88,175.02,175.2,124354.0,169.5181,170.3948,168.603,168.7764,124354.0
2022-04-25 09:30:00,175.99,175.99,173.52,173.6,72615.0,169.5374,169.5374,167.158,167.235,72615.0
2022-04-25 10:00:00,173.52,173.94,172.86,173.31,51538.0,167.158,167.5626,166.5222,166.9557,51538.0
2022-04-25 10:30:00,173.5,173.54,171.56,171.59,86989.0,167.1387,167.1772,165.2698,165.2987,86989.0
2022-04-25 11:00:00,171.57,173.24,171.5,172.84,88583.0,165.2795,166.8882,165.212,166.5029,88583.0
2022-04-25 11:30:00,173.0,173.71,172.2,172.8,37290.0,166.657,167.341,165.8864,166.4644,37290.0
2022-04-25 12:00:00,172.72,173.5,172.29,173.17,32520.0,166.3873,167.1387,165.9731,166.8208,32520.0
2022-04-25 12:30:00,173.05,173.87,172.93,173.14,24834.0,166.7052,167.4951,166.5896,166.7919,24834.0
2022-04-25 13:00:00,173.22,174.07,172.82,173.53,26948.0,166.869,167.6878,166.4836,167.1676,26948.0
2022-04-25 13:30:00,173.55,173.82,172.77,173.19,40251.0,167.1869,167.447,166.4355,166.8401,40251.0
2022-04-25 14:00:00,173.1,174.61,172.87,174.35,37413.0,166.7534,168.208,166.5318,167.9575,37413.0
2022-04-25 14:30:00,174.64,175.0,174.02,174.21,37579.0,168.2369,168.5837,167.6396,167.8227,37579.0
2022-04-25 15:00:00,174.15,175.37,173.81,175.09,41299.0,167.7649,168.9401,167.4373,168.6704,41299.0
2022-04-25 15:30:00,174.91,175.92,174.91,175.66,139116.0,168.497,169.47,168.497,169.2195,139116.0
2022-04-26 09:30:00,176.0,177.49,173.01,176.47,136756.0,169.547,170.9824,166.6667,169.9998,136756.0
2022-04-26 10:00:00,176.34,176.41,172.89,173.56,99433.0,169.8746,169.942,166.5511,167.1965,99433.0
2022-04-26 10:30:00,173.39,174.04,172.28,172.65,100909.0,167.0327,167.6589,165.9634,166.3199,100909.0
2022-04-26 11:00:00,172.62,172.66,170.56,170.57,50030.0,166.291,166.3295,164.3065,164.3161,50030.0
2022-04-26 11:30:00,170.62,171.49,169.44,169.8,98592.0,164.3643,165.2024,163.2275,163.5744,98592.0
2022-04-26 12:00:00,169.86,171.49,169.79,171.4,37582.0,163.6322,165.2024,163.5647,165.1157,37582.0
2022-04-26 12:30:00,171.34,171.41,170.16,171.28,59009.0,165.0579,165.1253,163.9212,165.0001,59009.0
2022-04-26 13:00:00,171.33,171.65,169.36,169.46,41935.0,165.0483,165.3565,163.1505,163.2468,41935.0
2022-04-26 13:30:00,169.47,170.29,169.13,169.87,34068.0,163.2564,164.0464,162.9289,163.6418,34068.0
2022-04-26 14:00:00,169.87,171.02,169.29,170.67,36033.0,163.6418,164.7496,163.083,164.4125,36033.0
2022-04-26 14:30:00,170.56,170.71,169.73,170.54,38530.0,164.3065,164.451,163.5069,164.2872,38530.0
2022-04-26 15:00:00,170.63,170.89,169.37,169.53,46663.0,164.3739,164.6244,163.1601,163.3142,46663.0
2022-04-26 15:30:00,169.5,169.62,168.36,168.36,251632.0,163.2853,163.4009,162.1871,162.1871,251632.0
2022-04-27 09:30:00,168.77,172.85,168.77,172.52,156562.0,162.5821,166.5125,162.5821,166.1946,156562.0
2022-04-27 10:00:00,172.67,173.28,170.68,170.96,99989.0,166.3391,166.9268,164.4221,164.6918,99989.0
2022-04-27 10:30:00,170.86,171.49,169.68,169.69,74154.0,164.5955,165.2024,163.4588,163.4684,74154.0
2022-04-27 11:00:00,169.75,171.08,169.59,170.69,72576.0,163.5262,164.8074,163.372,164.4317,72576.0
2022-04-27 11:30:00,170.82,171.27,170.29,170.47,44270.0,164.557,164.9905,164.0464,164.2198,44270.0
2022-04-27 12:00:00,170.54,172.09,170.18,172.09,49276.0,164.2872,165.7804,163.9404,165.7804,49276.0
2022-04-27 12:30:00,172.13,172.87,171.72,171.98,74461.0,165.8189,166.5318,165.424,165.6744,74461.0
2022-04-27 13:00:00,172.11,172.35,170.4,171.38,85463.0,165.7997,166.0309,164.1524,165.0964,85463.0
2022-04-27 13:30:00,171.46,171.91,170.77,171.79,44020.0,165.1735,165.607,164.5088,165.4914,44020.0
2022-04-27 14:00:00,171.65,171.82,171.22,171.62,39760.0,165.3565,165.5203,164.9423,165.3276,39760.0
2022-04-27 14:30:00,171.56,172.66,171.15,171.58,49845.0,165.2698,166.3295,164.8749,165.2891,49845.0
2022-04-27 15:00:00,171.41,171.54,170.2,170.78,58733.0,165.1253,165.2506,163.9597,164.5184,58733.0
2022-04-27 15:30:00,170.77,171.03,170.03,170.45,186118.0,164.5088,164.7593,163.7959,164.2005,186118.0
2022-04-28 09:30:00,171.47,173.3,171.15,171.83,59086.0,165.1831,166.946,164.8749,165.5299,59086.0
2022-04-28 10:00:00,171.87,172.11,169.77,169.8,33828.0,165.5685,165.7997,163.5455,163.5744,33828.0
2022-04-28 10:30:00,169.85,170.53,169.2,170.22,19819.0,163.6225,164.2776,162.9963,163.979,19819.0
2022-04-28 11:00:00,170.29,171.48,170.18,171.25,40088.0,164.0464,165.1928,163.9404,164.9712,40088.0
2022-04-28 11:30:00,171.41,171.93,170.96,171.93,34436.0,165.1253,165.6263,164.6918,165.6263,34436.0
2022-04-28 12:00:00,172.0,172.06,171.09,172.02,36185.0,165.6937,165.7515,164.8171,165.713,36185.0
2022-04-28 12:30:00,172.07,172.59,171.86,172.54,98136.0,165.7611,166.2621,165.5588,166.2139,98136.0
2022-04-28 13:00:00,172.58,173.9,172.48,173.81,99283.0,166.2524,167.524,166.1561,167.4373,99283.0
2022-04-28 13:30:00,173.78,174.48,173.6,174.08,36611.0,167.4084,168.0828,167.235,167.6974,36611.0
2022-04-28 14:00:00,174.14,174.72,173.74,174.45,38079.0,167.7552,168.314,167.3699,168.0539,38079.0
2022-04-28 14:30:00,174.39,175.13,174.02,174.99,45364.0,167.9961,168.7089,167.6396,168.5741,45364.0
2022-04-28 15:00:00,174.99,175.42,174.93,175.38,62489.0,168.5741,168.9883,168.5163,168.9498,62489.0
2022-04-28 15:30:00,175.4,176.08,174.92,175.31,366530.0,168.969,169.6241,168.5066,168.8823,366530.0
2022-04-29 09:30:00,173.82,175.05,173.16,174.07,64786.0,167.447,168.6319,166.8112,167.6878,64786.0
2022-04-29 10:00:00,174.23,174.39,172.12,172.29,39377.0,167.8419,167.9961,165.8093,165.9731,39377.0
2022-04-29 10:30:00,172.17,173.36,171.99,173.32,44294.0,165.8575,167.0038,165.6841,166.9653,44294.0
2022-04-29 11:00:00,173.28,173.85,173.13,173.39,30583.0,166.9268,167.4759,166.7823,167.0327,30583.0
2022-04-29 11:30:00,173.41,173.81,172.92,172.97,11869.0,167.052,167.4373,166.58,166.6281,11869.0
2022-04-29 12:00:00,173.06,173.06,172.34,172.47,18524.0,166.7148,166.7148,166.0212,166.1465,18524.0
2022-04-29 12:30:00,172.36,172.42,171.48,171.82,29302.0,166.0405,166.0983,165.1928,165.5203,29302.0
2022-04-29 13:00:00,171.88,172.69,171.58,172.41,20095.0,165.5781,166.3584,165.2891,166.0887,20095.0
2022-04-29 13:30:00,172.48,173.0,172.39,172.6,19574.0,166.1561,166.657,166.0694,166.2717,19574.0
2022-04-29 14:00:00,172.5,172.52,171.79,172.09,32553.0,166.1754,166.1946,165.4914,165.7804,32553.0
2022-04-29 14:30:00,171.97,172.09,171.16,171.59,25305.0,165.6648,165.7804,164.8845,165.2987,25305.0
2022-04-29 15:00:00,171.54,171.55,170.86,170.86,35632.0,165.2506,165.2602,164.5955,164.5955,35632.0
2022-04-29 15:30:00,170.87,171.28,168.73,169.52,213599.0,164.6051,165.0001,162.5436,163.3046,213599.0
2022-05-02 09:30:00,169.63,170.29,167.85,169.35,76406.0,163.4106,164.0464,161.6958,163.1408,76406.0
2022-05-02 10:00:00,169.2,169.69,167.52,169.23,102886.0,162.9963,163.4684,161.3779,163.0252,102886.0
2022-05-02 10:30:00,169.51,169.69,167.93,168.04,112314.0,163.295,163.4684,161.7729,161.8789,112314.0
2022-05-02 11:00:00,168.11,168.17,166.64,166.88,86478.0,161.9463,162.0041,160.5302,160.7614,86478.0
2022-05-02 11:30:00,166.67,167.33,166.38,166.97,89478.0,160.5591,161.1949,160.2797,160.8481,89478.0
2022-05-02 12:00:00,166.97,167.22,165.45,165.91,54966.0,160.8481,161.0889,159.3838,159.827,54966.0
2022-05-02 12:30:00,166.02,166.3,164.69,164.88,59680.0,159.9329,160.2027,158.6517,158.8347,59680.0
2022-05-02 13:00:00,164.95,165.37,164.42,165.19,64641.0,158.9022,159.3068,158.3916,159.1334,64641.0
2022-05-02 13:30:00,165.09,165.43,163.88,163.9,59812.0,159.037,159.3646,157.8714,157.8907,59812.0
2022-05-02 14:00:00,163.87,164.42,162.58,163.19,73215.0,157.8618,158.3916,156.6191,157.2067,73215.0
2022-05-02 14:30:00,163.09,163.79,162.47,163.16,72584.0,157.1104,157.7847,156.5131,157.1778,72584.0
2022-05-02 15:00:00,163.21,165.28,163.14,164.98,77349.0,157.226,159.2201,157.1585,158.9311,77349.0
2022-05-02 15:30:00,165.0,165.82,164.72,165.75,199991.0,158.9503,159.7403,158.6806,159.6728,199991.0
2022-05-03 09:30:00,166.17,167.52,166.07,167.02,73828.0,160.0774,161.3779,159.9811,160.8963,73828.0
2022-05-03 10:00:00,166.98,167.44,165.77,166.68,64614.0,160.8577,161.3009,159.6921,160.5687,64614.0
2022-05-03 10:30:00,166.75,167.26,165.5,165.67,68058.0,160.6362,161.1275,159.432,159.5958,68058.0
2022-05-03 11:00:00,165.65,167.37,165.52,167.37,63291.0,159.5765,161.2334,159.4513,161.2334,63291.0
2022-05-03 11:30:00,167.33,168.1,166.83,166.94,49186.0,161.1949,161.9367,160.7132,160.8192,49186.0
2022-05-03 12:00:00,166.94,167.47,166.24,166.35,33923.0,160.8192,161.3298,160.1449,160.2508,33923.0
2022-05-03 12:30:00,166.28,166.44,165.6,166.05,30770.0,160.1834,160.3375,159.5283,159.9618,30770.0
2022-05-03 13:00:00,166.07,166.85,166.0,166.07,24054.0,159.9811,160.7325,159.9137,159.9811,24054.0
2022-05-03 13:30:00,166.08,166.7,165.97,166.21,30568.0,159.9907,160.588,159.8848,160.116,30568.0
2022-05-03 14:00:00,166.26,166.26,165.45,165.55,51605.0,160.1641,160.1641,159.3838,159.4802,51605.0
2022-05-03 14:30:00,165.47,166.27,165.0,166.26,49885.0,159.4031,160.1738,158.9503,160.1641,49885.0
2022-05-03 15:00:00,166.19,167.03,166.19,166.59,61762.0,160.0967,160.9059,160.0967,160.482,61762.0
2022-05-03 15:30:00,166.64,166.77,165.59,166.39,175349.0,160.5302,160.6554,159.5187,160.2894,175349.0
2022-05-04 09:30:00,167.58,168.35,166.77,167.72,54093.0,161.4357,162.1775,160.6554,161.5706,54093.0
2022-05-04 10:00:00,167.7,167.75,166.93,167.21,25380.0,161.5513,161.5995,160.8096,161.0793,25380.0
2022-05-04 10:30:00,167.37,167.72,167.04,167.26,32176.0,161.2334,161.5706,160.9155,161.1275,32176.0
2022-05-04 11:00:00,167.25,168.05,166.82,167.9,52730.0,161.1178,161.8885,160.7036,161.744,52730.0
2022-05-04 11:30:00,167.83,168.4,167.21,167.81,29075.0,161.6766,162.2257,161.0793,161.6573,29075.0
2022-05-04 12:00:00,167.84,168.77,167.81,168.74,17217.0,161.6862,162.5821,161.6573,162.5532,17217.0
2022-05-04 12:30:00,168.69,169.56,168.67,169.56,22815.0,162.505,163.3431,162.4858,163.3431,22815.0
2022-05-04 13:00:00,169.63,169.76,168.88,169.03,25177.0,163.4106,163.5358,162.6881,162.8326,25177.0
2022-05-04 13:30:00,168.97,169.36,168.58,168.85,20034.0,162.7748,163.1505,162.3991,162.6592,20034.0
2022-05-04 14:00:00,168.88,169.91,168.34,169.67,38665.0,162.6881,163.6803,162.1679,163.4491,38665.0
2022-05-04 14:30:00,169.72,172.17,167.78,171.65,41424.0,163.4973,165.8575,161.6284,165.3565,41424.0
2022-05-04 15:00:00,171.76,172.68,171.57,172.61,85477.0,165.4625,166.3488,165.2795,166.2813,85477.0
2022-05-04 15:30:00,172.65,174.21,172.56,173.95,159218.0,166.3199,167.8227,166.2332,167.5722,159218.0
2022-05-05 09:30:00,171.64,172.67,170.49,171.05,81914.0,165.3469,166.3391,164.2391,164.7785,81914.0
2022-05-05 10:00:00,171.13,171.13,169.28,169.95,53031.0,164.8556,164.8556,163.0734,163.7189,53031.0
2022-05-05 10:30:00,169.95,170.21,168.3,169.02,87282.0,163.7189,163.9693,162.1293,162.8229,87282.0
2022-05-05 11:00:00,169.02,169.11,167.25,167.64,63487.0,162.8229,162.9096,161.1178,161.4935,63487.0
2022-05-05 11:30:00,167.67,168.7,167.02,167.3,30995.0,161.5224,162.5147,160.8963,161.166,30995.0
2022-05-05 12:00:00,167.24,168.14,166.56,167.74,29829.0,161.1082,161.9752,160.4531,161.5899,29829.0
2022-05-05 12:30:00,167.73,168.07,166.63,167.49,46449.0,161.5802,161.9078,160.5206,161.349,46449.0
2022-05-05 13:00:00,168.11,168.81,167.28,167.54,35419.0,161.9463,162.6206,161.1467,161.3972,35419.0
2022-05-05 13:30:00,167.43,167.86,166.54,166.84,46664.0,161.2912,161.7055,160.4339,160.7229,46664.0
2022-05-05 14:00:00,166.77,167.33,165.73,165.73,44805.0,160.6554,161.1949,159.6536,159.6536,44805.0
2022-05-05 14:30:00,165.83,166.63,165.52,165.95,48563.0,159.7499,160.5206,159.4513,159.8655,48563.0
2022-05-05 15:00:00,166.0,166.0,164.82,165.13,58091.0,159.9137,159.9137,158.7769,159.0756,58091.0
2022-05-05 15:30:00,165.04,166.89,164.86,166.86,174735.0,158.9889,160.771,158.8155,160.7421,174735.0
2022-05-06 09:30:00,165.65,165.88,160.4,161.33,98043.0,159.5765,159.7981,154.519,155.4149,98043.0
2022-05-06 10:00:00,161.34,162.11,160.03,161.34,76893.0,155.4245,156.1663,154.1626,155.4245,76893.0
2022-05-06 10:30:00,161.29,164.15,160.62,163.79,44414.0,155.3764,158.1315,154.7309,157.7847,44414.0
2022-05-06 11:00:00,163.81,164.19,162.53,163.85,71235.0,157.804,158.17,156.5709,157.8425,71235.0
2022-05-06 11:30:00,163.93,164.08,162.64,162.8,26782.0,157.9196,158.0641,156.6769,156.831,26782.0
2022-05-06 12:00:00,162.8,164.22,162.64,163.92,28767.0,156.831,158.1989,156.6769,157.9099,28767.0
2022-05-06 12:30:00,163.96,164.9,163.47,164.85,36249.0,157.9485,158.854,157.4764,158.8058,36249.0
2022-05-06 13:00:00,164.83,165.31,164.44,165.03,55312.0,158.7866,159.249,158.4109,158.9792,55312.0
2022-05-06 13:30:00,164.99,165.36,164.29,164.59,41239.0,158.9407,159.2971,158.2664,158.5554,41239.0
2022-05-06 14:00:00,164.32,164.94,163.87,164.05,41126.0,158.2953,158.8925,157.8618,158.0352,41126.0
2022-05-06 14:30:00,164.0,164.61,163.59,164.16,42807.0,157.987,158.5746,157.592,158.1411,42807.0
2022-05-06 15:00:00,164.09,164.29,163.19,164.14,57396.0,158.0737,158.2664,157.2067,158.1219,57396.0
2022-05-06 15:30:00,164.11,165.95,164.1,165.2,200232.0,158.093,159.8655,158.0833,159.143,200232.0
2022-05-09 09:30:00,163.83,166.76,162.65,166.25,79239.0,157.8232,160.6458,156.6865,160.1545,79239.0
2022-05-09 10:00:00,166.43,166.49,164.14,164.14,52413.0,160.3279,160.3857,158.1219,158.1219,52413.0
2022-05-09 10:30:00,163.98,164.8,163.72,163.84,25571.0,157.9677,158.7577,157.7173,157.8329,25571.0
2022-05-09 11:00:00,163.63,164.35,163.41,163.49,28387.0,157.6306,158.3242,157.4186,157.4957,28387.0
2022-05-09 11:30:00,163.52,164.44,163.32,163.92,29227.0,157.5246,158.4109,157.3319,157.9099,29227.0
2022-05-09 12:00:00,163.64,165.04,163.58,164.59,15355.0,157.6402,158.9889,157.5824,158.5554,15355.0
2022-05-09 12:30:00,164.46,164.8,163.4,163.57,26246.0,158.4301,158.7577,157.409,157.5728,26246.0
2022-05-09 13:00:00,163.5,164.52,163.43,164.52,20466.0,157.5053,158.4879,157.4379,158.4879,20466.0
2022-05-09 13:30:00,164.58,165.12,163.72,164.38,34278.0,158.5457,159.0659,157.7173,158.3531,34278.0
2022-05-09 14:00:00,164.39,164.94,164.03,164.28,29500.0,158.3627,158.8925,158.0159,158.2567,29500.0
2022-05-09 14:30:00,164.05,165.23,163.63,165.16,55174.0,158.0352,159.1719,157.6306,159.1045,55174.0
2022-05-09 15:00:00,165.23,166.0,164.79,164.94,44384.0,159.1719,159.9137,158.748,158.8925,44384.0
2022-05-09 15:30:00,164.92,165.05,163.24,163.93,127710.0,158.8733,158.9985,157.2549,157.9196,127710.0
2022-05-10 09:30:00,165.75,167.04,163.95,164.8,46254.0,159.6728,160.9155,157.9388,158.7577,46254.0
2022-05-10 10:00:00,164.78,164.81,162.78,162.89,34320.0,158.7384,158.7673,156.8117,156.9177,34320.0
2022-05-10 10:30:00,162.89,163.05,160.56,160.65,54439.0,156.9177,157.0718,154.6731,154.7598,54439.0
2022-05-10 11:00:00,160.74,161.03,159.6,160.06,53805.0,154.8465,155.1259,153.7483,154.1915,53805.0
2022-05-10 11:30:00,159.92,160.64,159.34,159.73,34116.0,154.0566,154.7502,153.4979,153.8736,34116.0
2022-05-10 12:00:00,159.75,160.55,159.22,159.8,35146.0,153.8928,154.6635,153.3823,153.941,35146.0
2022-05-10 12:30:00,159.95,160.2,159.12,160.15,38391.0,154.0855,154.3263,153.2859,154.2782,38391.0
2022-05-10 13:00:00,160.21,161.15,160.02,161.15,32845.0,154.336,155.2415,154.1529,155.2415,32845.0
2022-05-10 13:30:00,161.19,163.16,161.17,162.71,33236.0,155.28,157.1778,155.2608,156.7443,33236.0
2022-05-10 14:00:00,162.59,162.78,161.47,161.55,38136.0,156.6287,156.8117,155.5498,155.6268,38136.0
2022-05-10 14:30:00,161.59,161.76,160.6,161.19,37986.0,155.6654,155.8291,154.7117,155.28,37986.0
2022-05-10 15:00:00,161.32,161.82,160.46,160.58,48802.0,155.4053,155.8869,154.5768,154.6924,48802.0
2022-05-10 15:30:00,160.35,160.44,159.73,160.28,123208.0,154.4708,154.5575,153.8736,154.4034,123208.0
2022-05-11 09:30:00,160.15,162.57,159.34,162.39,46395.0,154.2782,156.6094,153.4979,156.436,46395.0
2022-05-11 10:00:00,162.24,163.83,161.66,163.44,37209.0,156.2915,157.8232,155.7328,157.4475,37209.0
2022-05-11 10:30:00,163.49,163.96,162.4,163.28,33801.0,157.4957,157.9485,156.4457,157.2934,33801.0
2022-05-11 11:00:00,163.06,163.16,162.08,163.16,24820.0,157.0815,157.1778,156.1374,157.1778,24820.0
2022-05-11 11:30:00,163.08,163.62,162.42,162.81,35115.0,157.1007,157.6209,156.4649,156.8406,35115.0
2022-05-11 12:00:00,162.65,163.56,161.38,161.65,32332.0,156.6865,157.5631,155.4631,155.7232,32332.0
2022-05-11 12:30:00,161.63,162.29,161.28,161.28,10648.0,155.7039,156.3397,155.3667,155.3667,10648.0
2022-05-11 13:00:00,161.18,161.3,160.73,160.91,17988.0,155.2704,155.386,154.8369,155.0103,17988.0
2022-05-11 13:30:00,160.55,161.41,160.0,160.11,31325.0,154.6635,155.492,154.1337,154.2396,31325.0
2022-05-11 14:00:00,160.09,162.07,160.09,161.38,35360.0,154.2204,156.1278,154.2204,155.4631,35360.0
2022-05-11 14:30:00,161.27,162.17,160.82,161.0,35721.0,155.3571,156.2241,154.9236,155.097,35721.0
2022-05-11 15:00:00,160.94,161.41,160.73,160.83,36081.0,155.0392,155.492,154.8369,154.9332,36081.0
2022-05-11 15:30:00,160.91,161.04,160.03,160.33,91085.0,155.0103,155.1355,154.1626,154.4516,91085.0
2022-05-12 09:30:00,159.19,159.75,157.98,159.56,98638.0,153.3534,153.8928,152.1877,153.7098,98638.0
2022-05-12 10:00:00,159.21,161.44,158.42,159.94,88119.0,153.3726,155.5209,152.6116,154.0759,88119.0
2022-05-12 10:30:00,160.09,160.36,158.75,160.06,84943.0,154.2204,154.4805,152.9295,154.1915,84943.0
2022-05-12 11:00:00,160.06,160.75,158.89,158.96,89898.0,154.1915,154.8562,153.0644,153.1318,89898.0
2022-05-12 11:30:00,159.1,159.35,158.24,158.5,37153.0,153.2667,153.5075,152.4382,152.6887,37153.0
2022-05-12 12:00:00,158.5,159.6,158.15,159.32,35525.0,152.6887,153.7483,152.3515,153.4786,35525.0
2022-05-12 12:30:00,159.49,160.18,159.14,159.61,22124.0,153.6424,154.3071,153.3052,153.758,22124.0
2022-05-12 13:00:00,159.58,159.62,158.79,159.18,43901.0,153.7291,153.7676,152.968,153.3437,43901.0
2022-05-12 13:30:00,159.01,159.17,157.62,157.86,43178.0,153.18,153.3341,151.8409,152.0721,43178.0
2022-05-12 14:00:00,157.84,157.97,156.73,157.08,37735.0,152.0529,152.1781,150.9836,151.3207,37735.0
2022-05-12 14:30:00,157.03,157.21,156.64,156.82,33904.0,151.2726,151.446,150.8969,151.0703,33904.0
2022-05-12 15:00:00,156.94,158.98,156.78,158.16,37173.0,151.1859,153.1511,151.0317,152.3611,37173.0
2022-05-12 15:30:00,158.34,160.02,158.33,159.98,156845.0,152.5345,154.1529,152.5249,154.1144,156845.0
2022-05-13 09:30:00,160.5,161.61,160.38,161.43,56225.0,154.6153,155.6846,154.4997,155.5112,56225.0
2022-05-13 10:00:00,161.49,163.63,161.07,163.48,37804.0,155.569,157.6306,155.1644,157.4861,37804.0
2022-05-13 10:30:00,163.46,163.54,161.89,162.24,28615.0,157.4668,157.5439,155.9544,156.2915,28615.0
2022-05-13 11:00:00,162.23,162.23,161.68,161.93,27127.0,156.2819,156.2819,155.7521,155.9929,27127.0
2022-05-13 11:30:00,161.91,162.54,161.9,162.29,18318.0,155.9736,156.5805,155.964,156.3397,18318.0
2022-05-13 12:00:00,162.46,163.11,162.41,163.02,10561.0,156.5035,157.1296,156.4553,157.0429,10561.0
2022-05-13 12:30:00,163.07,163.53,162.58,163.01,14338.0,157.0911,157.5342,156.6191,157.0333,14338.0
2022-05-13 13:00:00,163.09,163.32,162.05,162.05,29916.0,157.1104,157.3319,156.1085,156.1085,29916.0
2022-05-13 13:30:00,162.06,162.45,161.3,161.41,33750.0,156.1181,156.4938,155.386,155.492,33750.0
2022-05-13 14:00:00,161.39,161.39,160.32,160.52,19888.0,155.4727,155.4727,154.4419,154.6346,19888.0
2022-05-13 14:30:00,160.59,161.8,160.59,161.55,29408.0,154.702,155.8677,154.702,155.6268,29408.0
2022-05-13 15:00:00,161.65,162.44,161.49,162.44,24025.0,155.7232,156.4842,155.569,156.4842,24025.0
2022-05-13 15:30:00,162.33,162.42,161.47,161.97,88752.0,156.3782,156.4649,155.5498,156.0314,88752.0
2022-05-16 09:30:00,160.6,161.99,158.47,159.8,37572.0,154.7117,156.0507,152.6598,153.941,37572.0
2022-05-16 10:00:00,159.62,160.64,159.0,160.64,20626.0,153.7676,154.7502,153.1703,154.7502,20626.0
2022-05-16 10:30:00,160.43,160.44,159.28,159.34,29846.0,154.5479,154.5575,153.4401,153.4979,29846.0
2022-05-16 11:00:00,159.12,159.75,159.12,159.53,14291.0,153.2859,153.8928,153.2859,153.6809,14291.0
2022-05-16 11:30:00,159.56,160.92,159.47,160.85,16911.0,153.7098,155.0199,153.6231,154.9525,16911.0
2022-05-16 12:00:00,160.75,161.32,160.0,160.05,22989.0,154.8562,155.4053,154.1337,154.1818,22989.0
2022-05-16 12:30:00,159.99,160.2,159.63,159.8,24697.0,154.124,154.3263,153.7772,153.941,24697.0
2022-05-16 13:00:00,159.79,160.71,159.58,160.68,21156.0,153.9314,154.8176,153.7291,154.7887,21156.0
2022-05-16 13:30:00,160.74,160.99,160.23,160.3,27711.0,154.8465,155.0874,154.3552,154.4227,27711.0
2022-05-16 14:00:00,160.18,161.29,160.13,161.25,22453.0,154.3071,155.3764,154.2589,155.3378,22453.0
2022-05-16 14:30:00,161.26,161.49,160.53,160.81,12557.0,155.3475,155.569,154.6442,154.914,12557.0
2022-05-16 15:00:00,160.81,161.0,159.68,159.9,18608.0,154.914,155.097,153.8254,154.0373,18608.0
2022-05-16 15:30:00,159.88,159.95,159.12,159.48,94195.0,154.0181,154.0855,153.2859,153.6327,94195.0
2022-05-17 09:30:00,162.69,163.22,160.99,161.19,39086.0,156.725,157.2356,155.0874,155.28,39086.0
2022-05-17 10:00:00,161.5,161.76,160.52,160.52,22965.0,155.5787,155.8291,154.6346,154.6346,22965.0
2022-05-17 10:30:00,160.49,160.83,159.35,160.2,41778.0,154.6057,154.9332,153.5075,154.3263,41778.0
2022-05-17 11:00:00,160.21,161.05,160.13,160.97,31714.0,154.336,155.1452,154.2589,155.0681,31714.0
2022-05-17 11:30:00,161.03,161.78,161.03,161.76,21740.0,155.1259,155.8484,155.1259,155.8291,21740.0
2022-05-17 12:00:00,161.77,162.6,161.51,162.59,24204.0,155.8388,156.6383,155.5883,156.6287,24204.0
2022-05-17 12:30:00,162.45,163.05,162.35,162.8,32952.0,156.4938,157.0718,156.3975,156.831,32952.0
2022-05-17 13:00:00,162.73,163.55,162.6,163.09,31398.0,156.7636,157.5535,156.6383,157.1104,31398.0
2022-05-17 13:30:00,163.11,163.26,162.51,162.76,30218.0,157.1296,157.2741,156.5516,156.7925,30218.0
2022-05-17 14:00:00,162.82,162.94,161.31,161.54,28964.0,156.8503,156.9659,155.3956,155.6172,28964.0
2022-05-17 14:30:00,161.37,163.09,161.01,162.89,44999.0,155.4534,157.1104,155.1066,156.9177,44999.0
2022-05-17 15:00:00,162.92,163.41,162.74,162.86,27709.0,156.9466,157.4186,156.7732,156.8888,27709.0
2022-05-17 15:30:00,162.76,163.01,162.17,163.01,113849.0,156.7925,157.0333,156.2241,157.0333,113849.0
2022-05-18 09:30:00,160.38,160.94,158.01,158.25,42106.0,154.4997,155.0392,152.2166,152.4478,42106.0
2022-05-18 10:00:00,158.21,158.46,157.37,157.97,56611.0,152.4093,152.6501,151.6001,152.1781,56611.0
2022-05-18 10:30:00,157.87,157.99,157.3,157.89,19871.0,152.0818,152.1974,151.5327,152.101,19871.0
2022-05-18 11:00:00,157.96,158.11,157.59,157.71,36455.0,152.1685,152.313,151.812,151.9276,36455.0
2022-05-18 11:30:00,157.76,159.12,157.62,158.09,56301.0,151.9758,153.2859,151.8409,152.2937,56301.0
2022-05-18 12:00:00,157.93,158.21,157.26,157.49,17749.0,152.1396,152.4093,151.4941,151.7157,17749.0
2022-05-18 12:30:00,157.42,157.93,157.36,157.93,21937.0,151.6483,152.1396,151.5905,152.1396,21937.0
2022-05-18 13:00:00,157.89,158.0,157.28,157.91,57106.0,152.101,152.207,151.5134,152.1203,57106.0
2022-05-18 13:30:00,157.87,158.38,156.7,156.81,39575.0,152.0818,152.5731,150.9547,151.0606,39575.0
2022-05-18 14:00:00,156.87,157.11,156.47,156.98,28777.0,151.1184,151.3496,150.7331,151.2244,28777.0
2022-05-18 14:30:00,156.96,156.98,155.8,155.87,26581.0,151.2051,151.2244,150.0877,150.1551,26581.0
2022-05-18 15:00:00,156.01,156.4,155.5,155.6,41915.0,150.29,150.6657,149.7987,149.895,41915.0
2022-05-18 15:30:00,155.62,156.37,155.43,156.34,169997.0,149.9143,150.6368,149.7312,150.6079,169997.0
2022-05-19 09:30:00,154.62,156.75,154.31,156.64,69194.0,148.9509,151.0028,148.6523,150.8969,69194.0
2022-05-19 10:00:00,156.64,158.64,156.12,158.16,44590.0,150.8969,152.8235,150.3959,152.3611,44590.0
2022-05-19 10:30:00,158.13,158.88,157.36,158.32,52969.0,152.3322,153.0547,151.5905,152.5153,52969.0
2022-05-19 11:00:00,158.27,158.54,157.31,157.32,31619.0,152.4671,152.7272,151.5423,151.5519,31619.0
2022-05-19 11:30:00,157.41,158.84,157.41,158.14,23180.0,151.6386,153.0162,151.6386,152.3419,23180.0
2022-05-19 12:00:00,158.06,158.61,157.6,158.06,18139.0,152.2648,152.7946,151.8217,152.2648,18139.0
2022-05-19 12:30:00,158.02,158.05,156.94,157.31,17935.0,152.2263,152.2552,151.1859,151.5423,17935.0
2022-05-19 13:00:00,157.42,157.54,156.42,156.74,22747.0,151.6483,151.7639,150.6849,150.9932,22747.0
2022-05-19 13:30:00,156.66,158.75,156.65,158.58,36370.0,150.9161,152.9295,150.9065,152.7657,36370.0
2022-05-19 14:00:00,158.52,158.52,157.51,158.28,24724.0,152.7079,152.7079,151.735,152.4767,24724.0
2022-05-19 14:30:00,158.04,159.03,158.02,158.94,29231.0,152.2455,153.1992,152.2263,153.1125,29231.0
2022-05-19 15:00:00,159.02,159.56,157.75,157.78,53182.0,153.1896,153.7098,151.9662,151.9951,53182.0
2022-05-19 15:30:00,157.71,158.25,157.59,157.64,85426.0,151.9276,152.4478,151.812,151.8602,85426.0
2022-05-20 09:30:00,159.68,159.79,157.79,158.02,56449.0,153.8254,153.9314,152.0047,152.2263,56449.0
2022-05-20 10:00:00,158.12,158.12,156.63,157.5,15763.0,152.3226,152.3226,150.8872,151.7253,15763.0
2022-05-20 10:30:00,157.21,157.61,156.52,156.53,28693.0,151.446,151.8313,150.7813,150.7909,28693.0
2022-05-20 11:00:00,156.6,156.97,156.17,156.68,31497.0,150.8583,151.2148,150.4441,150.9354,31497.0
2022-05-20 11:30:00,156.63,156.9,156.18,156.34,28103.0,150.8872,151.1473,150.4537,150.6079,28103.0
2022-05-20 12:00:00,156.34,156.37,155.21,155.79,24473.0,150.6079,150.6368,149.5193,150.078,24473.0
2022-05-20 12:30:00,155.75,156.44,155.33,156.31,22461.0,150.0395,150.7042,149.6349,150.579,22461.0
2022-05-20 13:00:00,156.25,156.26,155.55,155.74,27948.0,150.5212,150.5308,149.8468,150.0299,27948.0
2022-05-20 13:30:00,155.68,157.41,155.68,157.4,36973.0,149.9721,151.6386,149.9721,151.629,36973.0
2022-05-20 14:00:00,157.4,157.51,156.34,156.9,26205.0,151.629,151.735,150.6079,151.1473,26205.0
2022-05-20 14:30:00,156.96,157.92,156.29,157.36,30649.0,151.2051,152.1299,150.5597,151.5905,30649.0
2022-05-20 15:00:00,157.38,157.66,156.63,157.66,34000.0,151.6097,151.8795,150.8872,151.8795,34000.0
2022-05-20 15:30:00,157.77,159.61,157.5,159.41,121047.0,151.9854,153.758,151.7253,153.5653,121047.0
2022-05-23 09:30:00,161.79,162.45,160.12,160.99,52957.0,155.858,156.4938,154.2493,155.0874,52957.0
2022-05-23 10:00:00,160.9,160.9,158.78,159.2,27894.0,155.0007,155.0007,152.9584,153.363,27894.0
2022-05-23 10:30:00,159.27,161.02,159.22,160.19,62415.0,153.4304,155.1163,153.3823,154.3167,62415.0
2022-05-23 11:00:00,160.22,160.97,160.14,160.5,42033.0,154.3456,155.0681,154.2685,154.6153,42033.0
2022-05-23 11:30:00,160.57,161.16,160.53,160.8,25844.0,154.6828,155.2511,154.6442,154.9043,25844.0
2022-05-23 12:00:00,160.76,161.01,160.29,160.29,14774.0,154.8658,155.1066,154.413,154.413,14774.0
2022-05-23 12:30:00,160.2,160.46,159.83,160.16,14786.0,154.3263,154.5768,153.9699,154.2878,14786.0
2022-05-23 13:00:00,160.16,160.35,159.29,159.99,33975.0,154.2878,154.4708,153.4497,154.124,33975.0
2022-05-23 13:30:00,160.0,161.07,159.96,161.07,32959.0,154.1337,155.1644,154.0951,155.1644,32959.0
2022-05-23 14:00:00,161.1,161.42,160.74,161.06,23983.0,155.1933,155.5016,154.8465,155.1548,23983.0
2022-05-23 14:30:00,161.09,161.56,160.82,160.82,23724.0,155.1837,155.6365,154.9236,154.9236,23724.0
2022-05-23 15:00:00,160.85,161.08,160.24,160.47,35973.0,154.9525,155.1741,154.3649,154.5864,35973.0
2022-05-23 15:30:00,160.5,161.11,160.2,161.08,88241.0,154.6153,155.203,154.3263,155.1741,88241.0
2022-05-24 09:30:00,160.2,160.82,157.94,158.22,36673.0,154.3263,154.9236,152.1492,152.4189,36673.0
2022-05-24 10:00:00,158.21,158.39,157.07,157.76,22355.0,152.4093,152.5827,151.3111,151.9758,22355.0
2022-05-24 10:30:00,157.67,157.67,156.54,157.16,17981.0,151.8891,151.8891,150.8005,151.3978,17981.0
2022-05-24 11:00:00,157.15,157.78,156.91,157.61,16886.0,151.3882,151.9951,151.157,151.8313,16886.0
2022-05-24 11:30:00,157.74,158.7,157.62,158.42,15582.0,151.9565,152.8813,151.8409,152.6116,15582.0
2022-05-24 12:00:00,158.38,159.31,158.38,158.94,14379.0,152.5731,153.469,152.5731,153.1125,14379.0
2022-05-24 12:30:00,158.86,158.86,158.09,158.64,15399.0,153.0355,153.0355,152.2937,152.8235,15399.0
2022-05-24 13:00:00,158.52,158.69,157.96,158.59,15990.0,152.7079,152.8717,152.1685,152.7754,15990.0
2022-05-24 13:30:00,158.39,159.2,158.23,158.99,21221.0,152.5827,153.363,152.4286,153.1607,21221.0
2022-05-24 14:00:00,158.99,159.56,158.16,158.31,35857.0,153.1607,153.7098,152.3611,152.5056,35857.0
2022-05-24 14:30:00,158.18,158.47,156.71,157.09,52748.0,152.3804,152.6598,150.9643,151.3304,52748.0
2022-05-24 15:00:00,157.11,158.05,157.09,157.84,32860.0,151.3496,152.2552,151.3304,152.0529,32860.0
2022-05-24 15:30:00,158.0,159.06,157.9,158.4,254703.0,152.207,153.2281,152.1107,152.5923,254703.0
2022-05-25 09:30:00,156.57,157.24,155.53,157.04,121004.0,150.8294,151.4749,149.8276,151.2822,121004.0
2022-05-25 10:00:00,157.06,157.87,156.69,157.68,39720.0,151.3015,152.0818,150.945,151.8987,39720.0
2022-05-25 10:30:00,157.81,158.86,157.55,158.19,91077.0,152.024,153.0355,151.7735,152.39,91077.0
2022-05-25 11:00:00,158.25,159.07,157.93,157.94,46910.0,152.4478,153.2378,152.1396,152.1492,46910.0
2022-05-25 11:30:00,157.9,157.9,157.04,157.21,11705.0,152.1107,152.1107,151.2822,151.446,11705.0
2022-05-25 12:00:00,157.31,157.55,156.38,156.48,12332.0,151.5423,151.7735,150.6464,150.7427,12332.0
2022-05-25 12:30:00,156.64,156.95,156.19,156.81,14946.0,150.8969,151.1955,150.4634,151.0606,14946.0
2022-05-25 13:00:00,156.71,156.82,156.09,156.78,18901.0,150.9643,151.0703,150.367,151.0317,18901.0
2022-05-25 13:30:00,156.74,156.92,156.0,156.16,22364.0,150.9932,151.1666,150.2803,150.4345,22364.0
2022-05-25 14:00:00,156.07,157.08,155.53,156.96,47509.0,150.3478,151.3207,149.8276,151.2051,47509.0
2022-05-25 14:30:00,157.0,157.1,156.59,157.01,101835.0,151.2437,151.34,150.8487,151.2533,101835.0
2022-05-25 15:00:00,157.03,158.19,156.98,158.0,107718.0,151.2726,152.39,151.2244,152.207,107718.0
2022-05-25 15:30:00,158.07,158.18,157.49,157.85,204755.0,152.2744,152.3804,151.7157,152.0625,204755.0
2022-05-26 09:30:00,160.12,161.97,159.37,161.56,48975.0,154.2493,156.0314,153.5268,155.6365,48975.0
2022-05-26 10:00:00,161.62,162.29,161.43,162.02,41185.0,155.6943,156.3397,155.5112,156.0796,41185.0
2022-05-26 10:30:00,162.08,162.6,161.95,162.46,41931.0,156.1374,156.6383,156.0122,156.5035,41931.0
2022-05-26 11:00:00,162.51,163.08,162.51,162.86,40996.0,156.5516,157.1007,156.5516,156.8888,40996.0
2022-05-26 11:30:00,162.87,163.04,162.24,162.62,29198.0,156.8984,157.0622,156.2915,156.6576,29198.0
2022-05-26 12:00:00,162.55,163.72,162.55,163.71,28606.0,156.5902,157.7173,156.5902,157.7076,28606.0
2022-05-26 12:30:00,163.66,164.31,163.57,164.28,29071.0,157.6595,158.2856,157.5728,158.2567,29071.0
2022-05-26 13:00:00,164.27,164.59,163.71,164.0,33770.0,158.2471,158.5554,157.7076,157.987,33770.0
2022-05-26 13:30:00,164.04,164.42,164.03,164.4,52946.0,158.0255,158.3916,158.0159,158.3723,52946.0
2022-05-26 14:00:00,164.36,164.85,164.06,164.65,53957.0,158.3338,158.8058,158.0448,158.6132,53957.0
2022-05-26 14:30:00,164.62,164.9,164.23,164.7,52037.0,158.5843,158.854,158.2086,158.6613,52037.0
2022-05-26 15:00:00,164.7,164.99,163.92,164.28,47838.0,158.6613,158.9407,157.9099,158.2567,47838.0
2022-05-26 15:30:00,164.24,165.33,163.93,164.32,147309.0,158.2182,159.2682,157.9196,158.2953,147309.0
2022-05-27 09:30:00,165.31,167.02,165.15,166.67,58093.0,159.249,160.8963,159.0948,160.5591,58093.0
2022-05-27 10:00:00,166.66,166.95,166.13,166.62,29561.0,160.5495,160.8288,160.0389,160.5109,29561.0
2022-05-27 10:30:00,166.64,166.96,165.87,165.87,26655.0,160.5302,160.8385,159.7884,159.7884,26655.0
2022-05-27 11:00:00,165.94,166.02,165.44,165.66,32258.0,159.8559,159.9329,159.3742,159.5861,32258.0
2022-05-27 11:30:00,165.62,166.07,165.38,165.75,22177.0,159.5476,159.9811,159.3164,159.6728,22177.0
2022-05-27 12:00:00,165.76,165.9,165.41,165.74,38690.0,159.6825,159.8173,159.3453,159.6632,38690.0
2022-05-27 12:30:00,165.74,165.9,165.17,165.42,19436.0,159.6632,159.8173,159.1141,159.3549,19436.0
2022-05-27 13:00:00,165.37,165.65,165.16,165.21,20990.0,159.3068,159.5765,159.1045,159.1526,20990.0
2022-05-27 13:30:00,165.24,165.31,164.83,164.86,30385.0,159.1815,159.249,158.7866,158.8155,30385.0
2022-05-27 14:00:00,164.82,164.87,164.47,164.56,26233.0,158.7769,158.8251,158.4398,158.5265,26233.0
2022-05-27 14:30:00,164.54,164.86,164.45,164.86,43798.0,158.5072,158.8155,158.4205,158.8155,43798.0
2022-05-27 15:00:00,164.86,165.73,164.77,165.58,26911.0,158.8155,159.6536,158.7288,159.5091,26911.0
2022-05-27 15:30:00,165.53,166.02,165.19,166.02,139122.0,159.4609,159.9329,159.1334,159.9329,139122.0
2022-05-31 09:30:00,164.41,165.24,161.83,162.3,47794.0,158.382,159.1815,155.8966,156.3493,47794.0
2022-05-31 10:00:00,162.37,163.62,161.69,163.21,20051.0,156.4168,157.6209,155.7617,157.226,20051.0
2022-05-31 10:30:00,163.35,163.65,162.54,163.26,24154.0,157.3608,157.6498,156.5805,157.2741,24154.0
2022-05-31 11:00:00,163.23,163.55,162.54,162.6,20722.0,157.2452,157.5535,156.5805,156.6383,20722.0
2022-05-31 11:30:00,162.46,163.83,162.43,163.68,12674.0,156.5035,157.8232,156.4746,157.6787,12674.0
2022-05-31 12:00:00,163.81,163.86,163.03,163.3,14866.0,157.804,157.8521,157.0526,157.3127,14866.0
2022-05-31 12:30:00,163.34,164.42,163.31,164.02,21444.0,157.3512,158.3916,157.3223,158.0063,21444.0
2022-05-31 13:00:00,164.02,164.08,163.1,163.34,22929.0,158.0063,158.0641,157.12,157.3512,22929.0
2022-05-31 13:30:00,163.36,164.07,163.14,164.07,42451.0,157.3705,158.0544,157.1585,158.0544,42451.0
2022-05-31 14:00:00,164.05,164.11,163.46,163.86,49686.0,158.0352,158.093,157.4668,157.8521,49686.0
2022-05-31 14:30:00,163.83,164.22,162.82,162.87,29341.0,157.8232,158.1989,156.8503,156.8984,29341.0
2022-05-31 15:00:00,162.88,163.57,162.23,163.39,59448.0,156.9081,157.5728,156.2819,157.3994,59448.0
2022-05-31 15:30:00,163.44,164.46,163.42,163.89,238840.0,157.4475,158.4301,157.4283,157.881,238840.0
2022-06-01 09:30:00,164.72,164.91,163.0,163.53,38813.0,158.6806,158.8636,157.0237,157.5342,38813.0
2022-06-01 10:00:00,163.34,163.67,162.19,162.66,48415.0,157.3512,157.6691,156.2434,156.6961,48415.0
2022-06-01 10:30:00,162.67,162.84,161.92,162.51,33555.0,156.7058,156.8695,155.9833,156.5516,33555.0
2022-06-01 11:00:00,162.47,162.7,162.02,162.59,38769.0,156.5131,156.7347,156.0796,156.6287,38769.0
2022-06-01 11:30:00,162.67,162.97,162.41,162.62,21603.0,156.7058,156.9948,156.4553,156.6576,21603.0
2022-06-01 12:00:00,162.61,162.89,162.25,162.3,31996.0,156.648,156.9177,156.3012,156.3493,31996.0
2022-06-01 12:30:00,162.31,162.51,161.55,161.93,19648.0,156.359,156.5516,155.6268,155.9929,19648.0
2022-06-01 13:00:00,162.01,162.8,162.01,162.69,16747.0,156.07,156.831,156.07,156.725,16747.0
2022-06-01 13:30:00,162.61,163.19,162.44,163.02,24940.0,156.648,157.2067,156.4842,157.0429,24940.0
2022-06-01 14:00:00,162.96,163.8,162.88,163.65,23392.0,156.9851,157.7943,156.9081,157.6498,23392.0
2022-06-01 14:30:00,163.62,164.15,163.44,163.53,39223.0,157.6209,158.1315,157.4475,157.5342,39223.0
2022-06-01 15:00:00,163.55,163.85,163.32,163.66,30767.0,157.5535,157.8425,157.3319,157.6595,30767.0
2022-06-01 15:30:00,163.61,164.22,162.79,162.82,103302.0,157.6113,158.1989,156.8214,156.8503,103302.0
2022-06-02 09:30:00,167.5,169.9,167.31,168.97,100495.0,161.3587,163.6707,161.1756,162.7748,100495.0
2022-06-02 10:00:00,168.93,169.58,167.82,168.15,56733.0,162.7362,163.3624,161.6669,161.9848,56733.0
2022-06-02 10:30:00,168.22,169.25,167.9,169.2,43576.0,162.0523,163.0445,161.744,162.9963,43576.0
2022-06-02 11:00:00,169.29,170.5,169.24,169.97,53009.0,163.083,164.2487,163.0349,163.7381,53009.0
2022-06-02 11:30:00,169.95,170.5,169.26,170.28,32369.0,163.7189,164.2487,163.0541,164.0368,32369.0
2022-06-02 12:00:00,170.21,170.66,169.85,170.43,22881.0,163.9693,164.4028,163.6225,164.1813,22881.0
2022-06-02 12:30:00,170.47,170.95,170.41,170.59,38033.0,164.2198,164.6822,164.162,164.3354,38033.0
2022-06-02 13:00:00,170.59,171.43,170.45,171.08,44295.0,164.3354,165.1446,164.2005,164.8074,44295.0
2022-06-02 13:30:00,171.2,171.81,170.78,171.43,36283.0,164.923,165.5107,164.5184,165.1446,36283.0
2022-06-02 14:00:00,171.48,172.15,171.27,171.89,52863.0,165.1928,165.8382,164.9905,165.5877,52863.0
2022-06-02 14:30:00,171.93,172.28,171.57,171.61,39364.0,165.6263,165.9634,165.2795,165.318,39364.0
2022-06-02 15:00:00,171.56,172.44,171.55,172.16,62891.0,165.2698,166.1176,165.2602,165.8478,62891.0
2022-06-02 15:30:00,172.15,173.21,172.11,173.13,216193.0,165.8382,166.8593,165.7997,166.7823,216193.0
2022-06-03 09:30:00,171.31,173.82,170.44,173.72,75942.0,165.029,167.447,164.1909,167.3506,75942.0
2022-06-03 10:00:00,173.75,174.62,172.1,172.21,57996.0,167.3795,168.2176,165.79,165.896,57996.0
2022-06-03 10:30:00,172.1,172.68,171.67,172.42,30900.0,165.79,166.3488,165.3758,166.0983,30900.0
2022-06-03 11:00:00,172.29,172.29,170.76,170.91,23801.0,165.9731,165.9731,164.4992,164.6437,23801.0
2022-06-03 11:30:00,170.94,171.6,170.65,171.37,26652.0,164.6726,165.3084,164.3932,165.0868,26652.0
2022-06-03 12:00:00,171.37,171.58,170.71,171.06,28099.0,165.0868,165.2891,164.451,164.7882,28099.0
2022-06-03 12:30:00,171.13,171.35,170.7,171.21,25659.0,164.8556,165.0675,164.4414,164.9327,25659.0
2022-06-03 13:00:00,171.21,171.62,170.94,171.07,25024.0,164.9327,165.3276,164.6726,164.7978,25024.0
2022-06-03 13:30:00,171.07,171.07,170.22,170.59,30007.0,164.7978,164.7978,163.979,164.3354,30007.0
2022-06-03 14:00:00,170.59,171.09,170.39,171.09,19554.0,164.3354,164.8171,164.1427,164.8171,19554.0
2022-06-03 14:30:00,171.09,171.15,170.37,170.75,23563.0,164.8171,164.8749,164.1235,164.4895,23563.0
2022-06-03 15:00:00,170.76,170.94,170.38,170.86,29698.0,164.4992,164.6726,164.1331,164.5955,29698.0
2022-06-03 15:30:00,170.86,171.0,170.07,170.33,127515.0,164.5955,164.7304,163.8345,164.0849,127515.0
2022-06-06 09:30:00,171.53,172.16,171.0,172.13,27803.0,165.2409,165.8478,164.7304,165.8189,27803.0
2022-06-06 10:00:00,172.3,173.0,172.17,172.33,23006.0,165.9827,166.657,165.8575,166.0116,23006.0
2022-06-06 10:30:00,172.41,172.69,172.19,172.63,25583.0,166.0887,166.3584,165.8767,166.3006,25583.0
2022-06-06 11:00:00,172.57,172.91,171.56,171.69,14843.0,166.2428,166.5703,165.2698,165.3951,14843.0
2022-06-06 11:30:00,171.58,171.67,171.27,171.51,8414.0,165.2891,165.3758,164.9905,165.2217,8414.0
2022-06-06 12:00:00,171.31,171.31,170.63,170.69,12668.0,165.029,165.029,164.3739,164.4317,12668.0
2022-06-06 12:30:00,170.56,171.0,170.55,170.81,6706.0,164.3065,164.7304,164.2969,164.5473,6706.0
2022-06-06 13:00:00,170.81,170.81,170.26,170.6,13119.0,164.5473,164.5473,164.0175,164.345,13119.0
2022-06-06 13:30:00,170.66,171.35,170.65,171.11,17825.0,164.4028,165.0675,164.3932,164.8363,17825.0
2022-06-06 14:00:00,171.03,171.08,169.93,170.09,12447.0,164.7593,164.8074,163.6996,163.8537,12447.0
2022-06-06 14:30:00,169.95,170.48,169.9,170.4,14177.0,163.7189,164.2294,163.6707,164.1524,14177.0
2022-06-06 15:00:00,170.47,170.58,169.62,169.8,15965.0,164.2198,164.3258,163.4009,163.5744,15965.0
2022-06-06 15:30:00,169.8,170.33,169.58,169.81,111754.0,163.5744,164.0849,163.3624,163.584,111754.0
2022-06-07 09:30:00,167.59,168.72,166.98,167.51,85607.0,161.4454,162.5339,160.8577,161.3683,85607.0
2022-06-07 10:00:00,167.47,169.71,167.23,169.56,60694.0,161.3298,163.4877,161.0986,163.3431,60694.0
2022-06-07 10:30:00,169.56,171.56,169.49,171.56,93518.0,163.3431,165.2698,163.2757,165.2698,93518.0
2022-06-07 11:00:00,171.55,171.59,170.08,170.25,31151.0,165.2602,165.2987,163.8441,164.0079,31151.0
2022-06-07 11:30:00,170.35,170.35,168.87,169.0,12841.0,164.1042,164.1042,162.6784,162.8037,12841.0
2022-06-07 12:00:00,169.05,169.38,168.64,168.95,27110.0,162.8518,163.1697,162.4569,162.7555,27110.0
2022-06-07 12:30:00,168.86,170.27,168.76,170.27,35567.0,162.6688,164.0271,162.5725,164.0271,35567.0
2022-06-07 13:00:00,170.31,170.95,170.08,170.89,32568.0,164.0657,164.6822,163.8441,164.6244,32568.0
2022-06-07 13:30:00,170.92,171.07,170.11,170.11,30406.0,164.6533,164.7978,163.873,163.873,30406.0
2022-06-07 14:00:00,170.07,170.45,169.7,169.76,27727.0,163.8345,164.2005,163.478,163.5358,27727.0
2022-06-07 14:30:00,169.73,170.08,169.27,169.92,34396.0,163.5069,163.8441,163.0638,163.69,34396.0
2022-06-07 15:00:00,169.98,170.74,169.95,170.45,41211.0,163.7478,164.4799,163.7189,164.2005,41211.0
2022-06-07 15:30:00,170.42,171.08,170.39,170.75,143453.0,164.1716,164.8074,164.1427,164.4895,143453.0
2022-06-08 09:30:00,168.55,169.64,167.21,168.47,66575.0,162.3702,163.4202,161.0793,162.2931,66575.0
2022-06-08 10:00:00,168.49,168.56,167.36,167.86,53667.0,162.3124,162.3798,161.2238,161.7055,53667.0
2022-06-08 10:30:00,167.94,169.17,167.74,167.86,70070.0,161.7825,162.9674,161.5899,161.7055,70070.0
2022-06-08 11:00:00,167.91,168.3,167.57,167.72,23837.0,161.7536,162.1293,161.4261,161.5706,23837.0
2022-06-08 11:30:00,167.78,168.24,167.49,167.56,10029.0,161.6284,162.0715,161.349,161.4165,10029.0
2022-06-08 12:00:00,167.5,167.91,166.73,166.93,33630.0,161.3587,161.7536,160.6169,160.8096,33630.0
2022-06-08 12:30:00,166.93,166.97,165.59,166.44,28187.0,160.8096,160.8481,159.5187,160.3375,28187.0
2022-06-08 13:00:00,166.39,166.4,165.36,165.39,30288.0,160.2894,160.299,159.2971,159.326,30288.0
2022-06-08 13:30:00,165.36,165.54,164.79,164.91,78339.0,159.2971,159.4705,158.748,158.8636,78339.0
2022-06-08 14:00:00,164.84,165.17,164.48,164.67,17622.0,158.7962,159.1141,158.4494,158.6324,17622.0
2022-06-08 14:30:00,164.69,165.07,164.51,164.71,19693.0,158.6517,159.0178,158.4783,158.671,19693.0
2022-06-08 15:00:00,164.67,165.78,164.45,165.71,35157.0,158.6324,159.7017,158.4205,159.6343,35157.0
2022-06-08 15:30:00,165.72,165.87,164.84,165.0,112366.0,159.6439,159.7884,158.7962,158.9503,112366.0
2022-06-09 09:30:00,164.1,166.83,163.92,166.81,47746.0,158.0833,160.7132,157.9099,160.694,47746.0
2022-06-09 10:00:00,166.83,166.91,165.77,166.34,50309.0,160.7132,160.7903,159.6921,160.2412,50309.0
2022-06-09 10:30:00,166.59,166.79,166.15,166.43,43618.0,160.482,160.6747,160.0582,160.3279,43618.0
2022-06-09 11:00:00,166.4,166.69,165.66,166.29,25703.0,160.299,160.5784,159.5861,160.193,25703.0
2022-06-09 11:30:00,166.43,166.81,165.83,166.14,14824.0,160.3279,160.694,159.7499,160.0485,14824.0
2022-06-09 12:00:00,166.15,166.39,165.71,166.33,15973.0,160.0582,160.2894,159.6343,160.2316,15973.0
2022-06-09 12:30:00,166.34,166.78,166.03,166.68,22088.0,160.2412,160.6651,159.9426,160.5687,22088.0
2022-06-09 13:00:00,166.68,166.87,165.96,166.07,19866.0,160.5687,160.7518,159.8751,159.9811,19866.0
2022-06-09 13:30:00,166.11,166.29,165.8,166.29,34237.0,160.0196,160.193,159.721,160.193,34237.0
2022-06-09 14:00:00,166.28,166.3,165.88,166.09,34349.0,160.1834,160.2027,159.7981,160.0004,34349.0
2022-06-09 14:30:00,166.15,166.16,165.4,166.01,41850.0,160.0582,160.0678,159.3357,159.9233,41850.0
2022-06-09 15:00:00,165.93,165.97,165.17,165.41,57187.0,159.8462,159.8848,159.1141,159.3453,57187.0
2022-06-09 15:30:00,165.37,165.56,164.66,164.71,294662.0,159.3068,159.4898,158.6228,158.671,294662.0
2022-06-10 09:30:00,160.48,161.83,158.5,159.51,113908.0,154.5961,155.8966,152.6887,153.6616,113908.0
2022-06-10 10:00:00,159.63,159.85,158.46,158.69,40889.0,153.7772,153.9892,152.6501,152.8717,40889.0
2022-06-10 10:30:00,158.68,160.02,158.64,158.65,44586.0,152.8621,154.1529,152.8235,152.8332,44586.0
2022-06-10 11:00:00,158.67,160.12,158.67,159.69,25998.0,152.8524,154.2493,152.8524,153.835,25998.0
2022-06-10 11:30:00,159.65,160.26,159.44,160.25,25626.0,153.7965,154.3841,153.5942,154.3745,25626.0
2022-06-10 12:00:00,160.31,160.67,159.64,159.97,21165.0,154.4323,154.7791,153.7869,154.1048,21165.0
2022-06-10 12:30:00,160.16,160.57,159.76,159.9,20360.0,154.2878,154.6828,153.9025,154.0373,20360.0
2022-06-10 13:00:00,159.85,160.3,159.55,160.23,19319.0,153.9892,154.4227,153.7002,154.3552,19319.0
2022-06-10 13:30:00,160.17,160.57,159.73,159.93,24768.0,154.2974,154.6828,153.8736,154.0662,24768.0
2022-06-10 14:00:00,159.93,160.66,159.7,159.98,24119.0,154.0662,154.7695,153.8447,154.1144,24119.0
2022-06-10 14:30:00,160.05,160.46,159.67,160.34,25516.0,154.1818,154.5768,153.8158,154.4612,25516.0
2022-06-10 15:00:00,160.36,160.59,159.42,160.31,44783.0,154.4805,154.702,153.5749,154.4323,44783.0
2022-06-10 15:30:00,160.25,160.42,158.64,158.7,176400.0,154.3745,154.5383,152.8235,152.8813,176400.0
2022-06-13 09:30:00,155.26,156.45,154.25,154.27,68850.0,149.5675,150.7138,148.5945,148.6138,68850.0
2022-06-13 10:00:00,154.36,155.06,153.68,153.81,40925.0,148.7005,149.3748,148.0454,148.1706,40925.0
2022-06-13 10:30:00,153.88,153.92,152.47,152.56,44205.0,148.2381,148.2766,146.8797,146.9664,44205.0
2022-06-13 11:00:00,152.53,153.18,152.2,152.75,47150.0,146.9375,147.5637,146.6196,147.1495,47150.0
2022-06-13 11:30:00,152.77,153.43,152.37,153.13,30284.0,147.1687,147.8045,146.7834,147.5155,30284.0
2022-06-13 12:00:00,153.06,154.04,152.95,153.79,37783.0,147.4481,148.3922,147.3421,148.1514,37783.0
2022-06-13 12:30:00,153.7,154.71,153.42,153.42,34736.0,148.0647,149.0376,147.7949,147.7949,34736.0
2022-06-13 13:00:00,153.36,154.15,153.24,153.97,47420.0,147.7371,148.4982,147.6215,148.3248,47420.0
2022-06-13 13:30:00,153.93,154.4,153.32,154.07,27801.0,148.2862,148.739,147.6986,148.4211,27801.0
2022-06-13 14:00:00,153.86,153.86,153.02,153.7,31426.0,148.2188,148.2188,147.4096,148.0647,31426.0
2022-06-13 14:30:00,153.58,154.1,153.11,153.23,23866.0,147.9491,148.45,147.4963,147.6119,23866.0
2022-06-13 15:00:00,153.25,153.69,152.7,152.75,45059.0,147.6311,148.055,147.1013,147.1495,45059.0
2022-06-13 15:30:00,152.65,153.08,152.17,152.81,165250.0,147.0531,147.4674,146.5907,147.2073,165250.0
2022-06-14 09:30:00,151.96,153.2,151.74,153.03,58432.0,146.3884,147.583,146.1765,147.4192,58432.0
2022-06-14 10:00:00,152.9,153.11,150.7,150.95,21192.0,147.294,147.4963,145.1746,145.4155,21192.0
2022-06-14 10:30:00,150.97,151.86,150.6,151.48,16199.0,145.4347,146.2921,145.0783,145.926,16199.0
2022-06-14 11:00:00,151.42,151.92,150.43,150.78,17104.0,145.8682,146.3499,144.9145,145.2517,17104.0
2022-06-14 11:30:00,150.67,151.31,150.55,151.1,28352.0,145.1457,145.7623,145.0301,145.56,28352.0
2022-06-14 12:00:00,151.06,151.06,149.71,149.74,41520.0,145.5214,145.5214,144.2209,144.2498,41520.0
2022-06-14 12:30:00,149.78,150.15,149.65,150.08,22584.0,144.2884,144.6448,144.1631,144.5774,22584.0
2022-06-14 13:00:00,150.15,151.12,149.85,151.04,31001.0,144.6448,145.5792,144.3558,145.5022,31001.0
2022-06-14 13:30:00,150.93,151.02,150.15,150.61,44792.0,145.3962,145.4829,144.6448,145.0879,44792.0
2022-06-14 14:00:00,150.51,150.97,150.33,150.46,40322.0,144.9916,145.4347,144.8182,144.9434,40322.0
2022-06-14 14:30:00,150.4,150.77,149.65,149.75,21841.0,144.8856,145.2421,144.1631,144.2595,21841.0
2022-06-14 15:00:00,149.69,149.97,148.68,149.97,49000.0,144.2017,144.4714,143.2287,144.4714,49000.0
2022-06-14 15:30:00,149.95,150.92,149.9,150.42,93796.0,144.4521,145.3866,144.404,144.9049,93796.0
2022-06-15 09:30:00,152.12,153.42,151.53,153.38,39530.0,146.5426,147.7949,145.9742,147.7564,39530.0
2022-06-15 10:00:00,153.2,153.78,151.5,151.56,62796.0,147.583,148.1417,145.9453,146.0031,62796.0
2022-06-15 10:30:00,151.62,151.72,150.32,150.83,30235.0,146.0609,146.1572,144.8086,145.2999,30235.0
2022-06-15 11:00:00,150.82,151.01,149.75,150.18,21793.0,145.2902,145.4733,144.2595,144.6737,21793.0
2022-06-15 11:30:00,150.18,150.18,149.57,149.95,25475.0,144.6737,144.6737,144.0861,144.4521,25475.0
2022-06-15 12:00:00,149.89,150.19,149.65,150.07,20833.0,144.3943,144.6833,144.1631,144.5677,20833.0
2022-06-15 12:30:00,149.99,150.09,149.04,149.11,31410.0,144.4907,144.587,143.5755,143.6429,31410.0
2022-06-15 13:00:00,149.16,149.92,149.14,149.84,19473.0,143.6911,144.4232,143.6718,144.3462,19473.0
2022-06-15 13:30:00,149.82,150.97,149.51,150.82,34679.0,144.3269,145.4347,144.0283,145.2902,34679.0
2022-06-15 14:00:00,150.46,150.69,148.79,149.04,43518.0,144.9434,145.165,143.3347,143.5755,43518.0
2022-06-15 14:30:00,149.06,152.2,148.16,150.41,51554.0,143.5948,146.6196,142.7278,144.8953,51554.0
2022-06-15 15:00:00,150.76,152.09,150.13,152.09,35458.0,145.2324,146.5137,144.6255,146.5137,35458.0
2022-06-15 15:30:00,152.03,152.63,149.94,150.12,135888.0,146.4559,147.0339,144.4425,144.6159,135888.0
2022-06-16 09:30:00,145.69,146.51,144.88,145.48,74812.0,140.3483,141.1383,139.568,140.146,74812.0
2022-06-16 10:00:00,145.27,145.92,144.2,145.79,55543.0,139.9437,140.5699,138.913,140.4447,55543.0
2022-06-16 10:30:00,145.73,146.18,143.82,144.41,81841.0,140.3869,140.8204,138.5469,139.1153,81841.0
2022-06-16 11:00:00,144.52,146.51,144.52,146.0,43822.0,139.2212,141.1383,139.2212,140.647,43822.0
2022-06-16 11:30:00,146.0,146.43,145.59,146.27,27818.0,140.647,141.0612,140.252,140.9071,27818.0
2022-06-16 12:00:00,146.28,146.36,145.13,146.34,39044.0,140.9167,140.9938,139.8089,140.9745,39044.0
2022-06-16 12:30:00,146.33,146.46,145.59,145.82,35229.0,140.9649,141.0901,140.252,140.4736,35229.0
2022-06-16 13:00:00,146.08,146.86,145.71,146.61,33251.0,140.724,141.4754,140.3676,141.2346,33251.0
2022-06-16 13:30:00,146.76,146.76,145.1,145.1,63437.0,141.3791,141.3791,139.78,139.78,63437.0
2022-06-16 14:00:00,145.1,145.39,144.43,144.58,51533.0,139.78,140.0593,139.1345,139.279,51533.0
2022-06-16 14:30:00,144.45,145.12,144.16,144.56,49326.0,139.1538,139.7992,138.8744,139.2598,49326.0
2022-06-16 15:00:00,144.58,145.87,144.52,145.54,62139.0,139.279,140.5217,139.2212,140.2038,62139.0
2022-06-16 15:30:00,145.54,145.88,144.72,145.77,192912.0,140.2038,140.5314,139.4139,140.4254,192912.0
2022-06-17 09:30:00,146.35,147.26,145.65,146.96,314244.0,141.4694,142.3491,140.7927,142.0591,314244.0
2022-06-17 10:00:00,146.91,146.91,145.0,145.21,34466.0,142.0107,142.0107,140.1644,140.3674,34466.0
2022-06-17 10:30:00,145.4,146.02,143.97,146.02,41968.0,140.5511,141.1504,139.1688,141.1504,41968.0
2022-06-17 11:00:00,145.91,147.93,145.65,147.68,56202.0,141.0441,142.9967,140.7927,142.755,56202.0
2022-06-17 11:30:00,147.7,148.22,146.85,147.52,61100.0,142.7744,143.277,141.9527,142.6004,61100.0
2022-06-17 12:00:00,147.44,148.27,146.97,148.06,38576.0,142.5231,143.3254,142.0687,143.1224,38576.0
2022-06-17 12:30:00,148.05,148.44,147.72,148.16,33763.0,143.1127,143.4897,142.7937,143.219,33763.0
2022-06-17 13:00:00,148.13,149.9,148.06,148.46,46066.0,143.19,144.901,143.1224,143.509,46066.0
2022-06-17 13:30:00,148.54,149.09,148.13,148.86,44464.0,143.5864,144.118,143.19,143.8957,44464.0
2022-06-17 14:00:00,148.92,149.24,148.66,148.69,47075.0,143.9537,144.263,143.7024,143.7314,47075.0
2022-06-17 14:30:00,148.69,149.32,148.5,148.58,33076.0,143.7314,144.3404,143.5477,143.625,33076.0
2022-06-17 15:00:00,148.65,149.54,147.66,149.38,84017.0,143.6927,144.553,142.7357,144.3984,84017.0
2022-06-17 15:30:00,149.42,149.43,148.13,148.13,282475.0,144.437,144.4467,143.19,143.19,282475.0
2022-06-21 09:30:00,150.0,150.0,148.26,149.49,93016.0,144.9977,144.9977,143.3157,144.5047,93016.0
2022-06-21 10:00:00,149.56,149.8,148.84,149.06,75863.0,144.5724,144.8043,143.8764,144.089,75863.0
2022-06-21 10:30:00,149.06,149.52,148.7,149.17,57769.0,144.089,144.5337,143.741,144.1954,57769.0
2022-06-21 11:00:00,149.21,149.48,148.43,148.72,67139.0,144.234,144.495,143.48,143.7604,67139.0
2022-06-21 11:30:00,148.64,148.76,147.91,148.44,47885.0,143.683,143.799,142.9774,143.4897,47885.0
2022-06-21 12:00:00,148.46,148.72,148.19,148.31,29540.0,143.509,143.7604,143.248,143.364,29540.0
2022-06-21 12:30:00,148.46,148.51,148.1,148.33,24307.0,143.509,143.5574,143.161,143.3834,24307.0
2022-06-21 13:00:00,148.41,148.8,148.25,148.25,22103.0,143.4607,143.8377,143.306,143.306,22103.0
2022-06-21 13:30:00,148.35,148.63,147.91,148.01,43689.0,143.4027,143.6734,142.9774,143.074,43689.0
2022-06-21 14:00:00,148.03,148.46,147.79,148.26,53684.0,143.0934,143.509,142.8614,143.3157,53684.0
2022-06-21 14:30:00,148.29,149.0,148.15,148.91,37684.0,143.3447,144.031,143.2094,143.944,37684.0
2022-06-21 15:00:00,148.9,149.55,148.84,149.17,47796.0,143.9344,144.5627,143.8764,144.1954,47796.0
2022-06-21 15:30:00,149.15,149.34,148.52,148.63,150009.0,144.176,144.3597,143.567,143.6734,150009.0
2022-06-22 09:30:00,146.35,150.98,146.27,149.65,88544.0,141.4694,145.945,141.3921,144.6594,88544.0
2022-06-22 10:00:00,149.7,151.47,149.13,151.28,45856.0,144.7077,146.4187,144.1567,146.235,45856.0
2022-06-22 10:30:00,151.25,151.75,150.67,151.15,47141.0,146.206,146.6893,145.6453,146.1093,47141.0
2022-06-22 11:00:00,151.16,152.47,150.95,151.9,48764.0,146.119,147.3853,145.916,146.8343,48764.0
2022-06-22 11:30:00,151.87,152.17,151.2,151.26,16783.0,146.8053,147.0953,146.1577,146.2157,16783.0
2022-06-22 12:00:00,151.34,151.75,150.93,151.36,19418.0,146.293,146.6893,145.8967,146.3123,19418.0
2022-06-22 12:30:00,151.27,152.16,151.23,152.16,17272.0,146.2253,147.0856,146.1867,147.0856,17272.0
2022-06-22 13:00:00,152.11,152.44,151.83,152.22,25178.0,147.0373,147.3563,146.7667,147.1436,25178.0
2022-06-22 13:30:00,152.27,152.51,151.85,152.11,22555.0,147.192,147.424,146.786,147.0373,22555.0
2022-06-22 14:00:00,152.23,153.06,152.14,152.71,27426.0,147.1533,147.9556,147.0663,147.6173,27426.0
2022-06-22 14:30:00,152.75,152.93,152.31,152.45,18924.0,147.656,147.83,147.2306,147.366,18924.0
2022-06-22 15:00:00,152.37,152.4,151.34,151.43,44242.0,147.2886,147.3176,146.293,146.38,44242.0
2022-06-22 15:30:00,151.41,151.75,150.94,151.2,91419.0,146.3607,146.6893,145.9063,146.1577,91419.0
2022-06-23 09:30:00,151.28,153.05,151.21,152.97,45546.0,146.235,147.946,146.1673,147.8686,45546.0
2022-06-23 10:00:00,153.05,153.35,151.93,152.06,41252.0,147.946,148.236,146.8633,146.989,41252.0
2022-06-23 10:30:00,152.05,153.11,152.02,153.09,54097.0,146.9793,148.004,146.9503,147.9846,54097.0
2022-06-23 11:00:00,153.06,153.43,152.61,152.95,49335.0,147.9556,148.3133,147.5206,147.8493,49335.0
2022-06-23 11:30:00,152.97,153.06,152.41,152.64,42675.0,147.8686,147.9556,147.3273,147.5496,42675.0
2022-06-23 12:00:00,152.62,152.84,152.05,152.6,36011.0,147.5303,147.743,146.9793,147.511,36011.0
2022-06-23 12:30:00,152.62,152.71,151.81,151.93,20911.0,147.5303,147.6173,146.7473,146.8633,20911.0
2022-06-23 13:00:00,151.97,152.76,151.74,152.61,35548.0,146.902,147.6656,146.6797,147.5206,35548.0
2022-06-23 13:30:00,152.57,153.18,152.57,153.1,62256.0,147.482,148.0716,147.482,147.9943,62256.0
2022-06-23 14:00:00,153.14,153.88,153.0,153.77,42568.0,148.033,148.7483,147.8976,148.642,42568.0
2022-06-23 14:30:00,153.7,154.24,153.7,153.88,41300.0,148.5743,149.0963,148.5743,148.7483,41300.0
2022-06-23 15:00:00,153.96,153.97,153.34,153.39,63577.0,148.8256,148.8353,148.2263,148.2746,63577.0
2022-06-23 15:30:00,153.39,154.6,153.39,154.22,200784.0,148.2746,149.4443,148.2746,149.0769,200784.0
2022-06-24 09:30:00,155.18,157.11,155.18,157.06,61680.0,150.0049,151.8706,150.0049,151.8222,61680.0
2022-06-24 10:00:00,157.13,158.19,157.02,157.69,45575.0,151.8899,152.9146,151.7836,152.4312,45575.0
2022-06-24 10:30:00,157.72,157.9,157.04,157.04,33264.0,152.4602,152.6342,151.8029,151.8029,33264.0
2022-06-24 11:00:00,157.1,157.64,156.85,157.6,30259.0,151.8609,152.3829,151.6192,152.3442,30259.0
2022-06-24 11:30:00,157.51,157.72,156.9,156.92,30342.0,152.2572,152.4602,151.6676,151.6869,30342.0
2022-06-24 12:00:00,156.84,157.64,156.76,156.9,25116.0,151.6096,152.3829,151.5322,151.6676,25116.0
2022-06-24 12:30:00,156.93,156.99,156.61,156.87,24724.0,151.6966,151.7546,151.3872,151.6386,24724.0
2022-06-24 13:00:00,156.95,157.56,156.93,157.56,21114.0,151.7159,152.3056,151.6966,152.3056,21114.0
2022-06-24 13:30:00,157.43,157.71,157.34,157.49,20699.0,152.1799,152.4506,152.0929,152.2379,20699.0
2022-06-24 14:00:00,157.48,157.86,157.37,157.8,33676.0,152.2282,152.5956,152.1219,152.5376,33676.0
2022-06-24 14:30:00,157.8,158.22,157.77,158.17,25916.0,152.5376,152.9436,152.5086,152.8952,25916.0
2022-06-24 15:00:00,158.14,158.45,158.08,158.26,41230.0,152.8662,153.1659,152.8082,152.9822,41230.0
2022-06-24 15:30:00,158.25,159.73,158.19,159.72,201366.0,152.9726,154.4032,152.9146,154.3935,201366.0
2022-06-27 09:30:00,159.03,159.37,156.83,157.37,49135.0,153.7265,154.0552,151.5999,152.1219,49135.0
2022-06-27 10:00:00,157.54,157.88,155.91,156.52,56446.0,152.2862,152.6149,150.7106,151.3002,56446.0
2022-06-27 10:30:00,156.53,157.62,156.4,157.05,68764.0,151.3099,152.3636,151.1842,151.8126,68764.0
2022-06-27 11:00:00,157.09,157.9,156.54,157.6,34319.0,151.8512,152.6342,151.3196,152.3442,34319.0
2022-06-27 11:30:00,157.55,157.9,157.32,157.9,24111.0,152.2959,152.6342,152.0736,152.6342,24111.0
2022-06-27 12:00:00,157.88,157.96,157.09,157.18,28454.0,152.6149,152.6922,151.8512,151.9382,28454.0
2022-06-27 12:30:00,157.18,157.41,156.78,156.91,52306.0,151.9382,152.1606,151.5516,151.6772,52306.0
2022-06-27 13:00:00,156.91,157.04,156.46,156.71,33894.0,151.6772,151.8029,151.2422,151.4839,33894.0
2022-06-27 13:30:00,156.66,157.31,156.47,157.06,39596.0,151.4356,152.0639,151.2519,151.8222,39596.0
2022-06-27 14:00:00,157.03,157.2,156.82,156.98,35549.0,151.7932,151.9576,151.5902,151.7449,35549.0
2022-06-27 14:30:00,157.01,157.51,156.91,156.92,33479.0,151.7739,152.2572,151.6772,151.6869,33479.0
2022-06-27 15:00:00,156.91,157.22,156.68,156.98,74736.0,151.6772,151.9769,151.4549,151.7449,74736.0
2022-06-27 15:30:00,156.97,157.24,156.57,157.01,208127.0,151.7352,151.9962,151.3486,151.7739,208127.0
2022-06-28 09:30:00,157.46,158.61,156.91,157.53,33232.0,152.2089,153.3205,151.6772,152.2766,33232.0
2022-06-28 10:00:00,157.59,157.75,156.44,156.99,32633.0,152.3346,152.4892,151.2229,151.7546,32633.0
2022-06-28 10:30:00,157.0,157.19,156.53,157.0,19385.0,151.7642,151.9479,151.3099,151.7642,19385.0
2022-06-28 11:00:00,157.01,157.27,155.97,156.02,21931.0,151.7739,152.0252,150.7686,150.8169,21931.0
2022-06-28 11:30:00,156.08,156.23,155.42,155.74,22832.0,150.8749,151.0199,150.2369,150.5463,22832.0
2022-06-28 12:00:00,155.53,156.03,155.2,155.96,18149.0,150.3433,150.8266,150.0243,150.7589,18149.0
2022-06-28 12:30:00,155.95,155.95,155.55,155.66,14448.0,150.7493,150.7493,150.3626,150.4689,14448.0
2022-06-28 13:00:00,155.63,155.63,154.76,155.05,22495.0,150.4399,150.4399,149.5989,149.8793,22495.0
2022-06-28 13:30:00,155.01,155.07,154.7,154.71,15483.0,149.8406,149.8986,149.5409,149.5506,15483.0
2022-06-28 14:00:00,154.71,154.96,153.75,153.94,23979.0,149.5506,149.7923,148.6226,148.8063,23979.0
2022-06-28 14:30:00,153.88,153.92,153.45,153.53,27398.0,148.7483,148.787,148.3326,148.41,27398.0
2022-06-28 15:00:00,153.54,153.73,153.14,153.58,31617.0,148.4196,148.6033,148.033,148.4583,31617.0
2022-06-28 15:30:00,153.56,153.67,153.02,153.25,131278.0,148.439,148.5453,147.917,148.1393,131278.0
2022-06-29 09:30:00,153.33,154.2,151.23,151.95,53491.0,148.2166,149.0576,146.1867,146.8826,53491.0
2022-06-29 10:00:00,151.87,152.96,151.55,152.48,37367.0,146.8053,147.859,146.496,147.395,37367.0
2022-06-29 10:30:00,152.56,153.34,152.18,153.0,29930.0,147.4723,148.2263,147.105,147.8976,29930.0
2022-06-29 11:00:00,153.0,153.34,152.51,153.09,47549.0,147.8976,148.2263,147.424,147.9846,47549.0
2022-06-29 11:30:00,153.06,153.92,152.92,153.06,34121.0,147.9556,148.787,147.8203,147.9556,34121.0
2022-06-29 12:00:00,153.04,153.15,152.1,152.12,21592.0,147.9363,148.0426,147.0276,147.047,21592.0
2022-06-29 12:30:00,152.19,152.72,152.07,152.46,19259.0,147.1146,147.627,146.9986,147.3756,19259.0
2022-06-29 13:00:00,152.48,152.96,152.06,152.42,21095.0,147.395,147.859,146.989,147.337,21095.0
2022-06-29 13:30:00,152.42,152.99,152.23,152.94,15549.0,147.337,147.888,147.1533,147.8396,15549.0
2022-06-29 14:00:00,153.02,153.49,152.99,153.47,27464.0,147.917,148.3713,147.888,148.352,27464.0
2022-06-29 14:30:00,153.47,153.51,152.75,153.1,32547.0,148.352,148.3906,147.656,147.9943,32547.0
2022-06-29 15:00:00,153.15,153.85,152.95,153.83,38636.0,148.0426,148.7193,147.8493,148.7,38636.0
2022-06-29 15:30:00,153.86,153.86,153.29,153.52,87419.0,148.729,148.729,148.178,148.4003,87419.0
2022-06-30 09:30:00,151.63,152.15,150.45,150.57,51728.0,146.5733,147.076,145.4327,145.5487,51728.0
2022-06-30 10:00:00,150.53,151.86,149.88,151.73,34663.0,145.51,146.7956,144.8817,146.67,34663.0
2022-06-30 10:30:00,151.82,152.96,151.31,152.8,62275.0,146.757,147.859,146.264,147.7043,62275.0
2022-06-30 11:00:00,152.66,152.88,152.05,152.63,21567.0,147.569,147.7816,146.9793,147.54,21567.0
2022-06-30 11:30:00,152.69,153.19,152.49,153.19,28879.0,147.598,148.0813,147.4046,148.0813,28879.0
2022-06-30 12:00:00,153.21,154.28,152.92,154.28,18543.0,148.1006,149.1349,147.8203,149.1349,18543.0
2022-06-30 12:30:00,154.25,154.62,153.94,154.18,28872.0,149.1059,149.4636,148.8063,149.0383,28872.0
2022-06-30 13:00:00,154.19,154.49,153.42,153.97,31330.0,149.0479,149.3379,148.3036,148.8353,31330.0
2022-06-30 13:30:00,154.01,154.89,153.95,154.27,44387.0,148.8739,149.7246,148.816,149.1253,44387.0
2022-06-30 14:00:00,154.38,154.82,153.75,154.17,46152.0,149.2316,149.6569,148.6226,149.0286,46152.0
2022-06-30 14:30:00,154.17,154.22,153.22,153.59,34242.0,149.0286,149.0769,148.1103,148.468,34242.0
2022-06-30 15:00:00,153.54,153.67,152.79,153.67,30293.0,148.4196,148.5453,147.6946,148.5453,30293.0
2022-06-30 15:30:00,153.6,154.22,153.06,153.86,169342.0,148.4776,149.0769,147.9556,148.729,169342.0
2022-07-01 09:30:00,153.49,156.5,153.09,155.96,48277.0,148.3713,151.2809,147.9846,150.7589,48277.0
2022-07-01 10:00:00,155.65,155.84,154.0,154.14,33992.0,150.4593,150.6429,148.8643,148.9996,33992.0
2022-07-01 10:30:00,154.0,154.71,153.46,154.45,33557.0,148.8643,149.5506,148.3423,149.2993,33557.0
2022-07-01 11:00:00,154.34,155.6,154.34,155.21,30797.0,149.1929,150.4109,149.1929,150.0339,30797.0
2022-07-01 11:30:00,155.35,156.03,155.09,155.59,52021.0,150.1693,150.8266,149.9179,150.4013,52021.0
2022-07-01 12:00:00,155.63,156.76,155.44,156.51,47892.0,150.4399,151.5322,150.2563,151.2906,47892.0
2022-07-01 12:30:00,156.45,156.63,156.16,156.25,19749.0,151.2326,151.4066,150.9522,151.0392,19749.0
2022-07-01 13:00:00,156.32,156.45,155.85,156.34,21506.0,151.1069,151.2326,150.6526,151.1262,21506.0
2022-07-01 13:30:00,156.36,156.97,156.2,156.91,21549.0,151.1456,151.7352,150.9909,151.6772,21549.0
2022-07-01 14:00:00,156.93,157.32,156.36,157.13,26388.0,151.6966,152.0736,151.1456,151.8899,26388.0
2022-07-01 14:30:00,157.23,157.77,157.21,157.63,32932.0,151.9866,152.5086,151.9672,152.3732,32932.0
2022-07-01 15:00:00,157.71,157.8,157.07,157.39,41000.0,152.4506,152.5376,151.8319,152.1412,41000.0
2022-07-01 15:30:00,157.42,157.84,157.07,157.59,146607.0,152.1702,152.5762,151.8319,152.3346,146607.0
2022-07-05 09:30:00,155.0,155.0,152.95,153.59,44305.0,149.8309,149.8309,147.8493,148.468,44305.0
2022-07-05 10:00:00,153.51,154.26,152.36,153.99,43771.0,148.3906,149.1156,147.279,148.8546,43771.0
2022-07-05 10:30:00,154.25,154.89,153.94,154.63,29555.0,149.1059,149.7246,148.8063,149.4733,29555.0
2022-07-05 11:00:00,154.45,154.89,154.1,154.82,20948.0,149.2993,149.7246,148.9609,149.6569,20948.0
2022-07-05 11:30:00,154.79,155.97,154.7,155.72,79281.0,149.6279,150.7686,149.5409,150.5269,79281.0
2022-07-05 12:00:00,155.6,156.3,155.38,156.09,24577.0,150.4109,151.0876,150.1983,150.8846,24577.0
2022-07-05 12:30:00,156.14,156.19,155.78,156.1,29373.0,150.9329,150.9812,150.5849,150.8943,29373.0
2022-07-05 13:00:00,156.21,156.91,156.12,156.23,27204.0,151.0006,151.6772,150.9136,151.0199,27204.0
2022-07-05 13:30:00,156.13,157.02,156.13,156.86,23628.0,150.9233,151.7836,150.9233,151.6289,23628.0
2022-07-05 14:00:00,156.8,156.8,156.35,156.55,27181.0,151.5709,151.5709,151.1359,151.3292,27181.0
2022-07-05 14:30:00,156.56,157.29,156.56,157.04,22027.0,151.3389,152.0446,151.3389,151.8029,22027.0
2022-07-05 15:00:00,157.0,157.41,156.77,157.21,118533.0,151.7642,152.1606,151.5419,151.9672,118533.0
2022-07-05 15:30:00,157.16,158.06,157.04,158.02,214595.0,151.9189,152.7889,151.8029,152.7502,214595.0
2022-07-06 09:30:00,159.25,161.53,157.32,157.71,104374.0,153.9392,156.1432,152.0736,152.4506,104374.0
2022-07-06 10:00:00,157.64,159.1,157.55,158.24,70200.0,152.3829,153.7942,152.2959,152.9629,70200.0
2022-07-06 10:30:00,158.4,158.83,158.07,158.57,59331.0,153.1175,153.5332,152.7986,153.2819,59331.0
2022-07-06 11:00:00,158.67,158.77,157.75,158.27,33869.0,153.3785,153.4752,152.4892,152.9919,33869.0
2022-07-06 11:30:00,158.24,158.74,157.65,157.9,39107.0,152.9629,153.4462,152.3926,152.6342,39107.0
2022-07-06 12:00:00,157.94,157.94,157.0,157.06,58970.0,152.6729,152.6729,151.7642,151.8222,58970.0
2022-07-06 12:30:00,157.09,157.66,156.86,156.91,54332.0,151.8512,152.4022,151.6289,151.6772,54332.0
2022-07-06 13:00:00,156.91,157.87,156.89,157.33,79080.0,151.6772,152.6052,151.6579,152.0832,79080.0
2022-07-06 13:30:00,157.33,157.65,157.05,157.57,46401.0,152.0832,152.3926,151.8126,152.3152,46401.0
2022-07-06 14:00:00,157.56,158.06,157.16,157.91,67199.0,152.3056,152.7889,151.9189,152.6439,67199.0
2022-07-06 14:30:00,158.08,159.06,157.91,158.9,55671.0,152.8082,153.7555,152.6439,153.6009,55671.0
2022-07-06 15:00:00,158.92,159.62,158.4,159.5,67314.0,153.6202,154.2969,153.1175,154.1809,67314.0
2022-07-06 15:30:00,159.49,159.73,158.59,159.3,279787.0,154.1712,154.4032,153.3012,153.9875,279787.0
2022-07-07 09:30:00,159.39,161.5,159.35,159.73,61370.0,154.0745,156.1142,154.0359,154.4032,61370.0
2022-07-07 10:00:00,159.63,159.63,157.31,158.06,31607.0,154.3065,154.3065,152.0639,152.7889,31607.0
2022-07-07 10:30:00,158.12,158.81,157.78,158.78,47292.0,152.8469,153.5139,152.5182,153.4849,47292.0
2022-07-07 11:00:00,158.81,159.6,158.68,159.01,30317.0,153.5139,154.2775,153.3882,153.7072,30317.0
2022-07-07 11:30:00,159.0,159.62,158.94,159.37,23905.0,153.6975,154.2969,153.6395,154.0552,23905.0
2022-07-07 12:00:00,159.37,159.55,159.22,159.39,24433.0,154.0552,154.2292,153.9102,154.0745,24433.0
2022-07-07 12:30:00,159.39,159.39,157.98,158.2,44477.0,154.0745,154.0745,152.7116,152.9242,44477.0
2022-07-07 13:00:00,158.23,158.41,158.02,158.12,20642.0,152.9532,153.1272,152.7502,152.8469,20642.0
2022-07-07 13:30:00,158.16,158.64,158.1,158.22,19165.0,152.8856,153.3495,152.8276,152.9436,19165.0
2022-07-07 14:00:00,158.26,158.76,158.11,158.65,29316.0,152.9822,153.4655,152.8372,153.3592,29316.0
2022-07-07 14:30:00,158.63,158.85,158.29,158.85,22876.0,153.3399,153.5525,153.0112,153.5525,22876.0
2022-07-07 15:00:00,158.86,159.44,158.74,159.05,28398.0,153.5622,154.1229,153.4462,153.7459,28398.0
2022-07-07 15:30:00,159.11,159.23,158.55,158.81,122694.0,153.8039,153.9199,153.2625,153.5139,122694.0
2022-07-08 09:30:00,158.27,158.97,154.25,155.06,72152.0,152.9919,153.6685,149.1059,149.8889,72152.0
2022-07-08 10:00:00,155.06,156.17,154.49,156.0,43602.0,149.8889,150.9619,149.3379,150.7976,43602.0
2022-07-08 10:30:00,155.94,156.69,155.77,156.57,35847.0,150.7396,151.4646,150.5753,151.3486,35847.0
2022-07-08 11:00:00,156.34,157.21,156.34,156.97,22061.0,151.1262,151.9672,151.1262,151.7352,22061.0
2022-07-08 11:30:00,156.87,157.05,156.47,156.85,12090.0,151.6386,151.8126,151.2519,151.6192,12090.0
2022-07-08 12:00:00,156.88,156.88,155.94,155.98,16215.0,151.6482,151.6482,150.7396,150.7783,16215.0
2022-07-08 12:30:00,156.04,156.08,155.52,155.7,18817.0,150.8363,150.8749,150.3336,150.5076,18817.0
2022-07-08 13:00:00,155.71,156.21,155.57,156.21,13458.0,150.5173,151.0006,150.3819,151.0006,13458.0
2022-07-08 13:30:00,156.26,156.27,155.93,155.97,31539.0,151.0489,151.0586,150.7299,150.7686,31539.0
2022-07-08 14:00:00,156.04,156.53,155.9,156.52,13610.0,150.8363,151.3099,150.7009,151.3002,13610.0
2022-07-08 14:30:00,156.53,156.91,156.4,156.86,13454.0,151.3099,151.6772,151.1842,151.6289,13454.0
2022-07-08 15:00:00,156.87,157.05,156.23,156.32,24088.0,151.6386,151.8126,151.0199,151.1069,24088.0
2022-07-08 15:30:00,156.33,156.34,155.54,155.62,111244.0,151.1166,151.1262,150.3529,150.4303,111244.0
2022-07-11 09:30:00,154.3,155.74,153.72,154.52,30122.0,149.1543,150.5463,148.5936,149.3669,30122.0
2022-07-11 10:00:00,154.37,155.55,154.22,154.66,15285.0,149.2219,150.3626,149.0769,149.5023,15285.0
2022-07-11 10:30:00,154.74,154.97,154.13,154.64,31392.0,149.5796,149.8019,148.9899,149.4829,31392.0
2022-07-11 11:00:00,154.43,154.92,154.41,154.61,20660.0,149.2799,149.7536,149.2606,149.4539,20660.0
2022-07-11 11:30:00,154.7,154.8,153.97,154.02,25133.0,149.5409,149.6376,148.8353,148.8836,25133.0
2022-07-11 12:00:00,154.0,154.03,153.64,153.76,19875.0,148.8643,148.8933,148.5163,148.6323,19875.0
2022-07-11 12:30:00,153.76,154.16,153.66,154.1,24941.0,148.6323,149.0189,148.5356,148.9609,24941.0
2022-07-11 13:00:00,154.1,154.5,154.01,154.28,13011.0,148.9609,149.3476,148.8739,149.1349,13011.0
2022-07-11 13:30:00,154.29,155.0,154.27,154.82,20157.0,149.1446,149.8309,149.1253,149.6569,20157.0
2022-07-11 14:00:00,154.72,154.76,154.24,154.72,16208.0,149.5603,149.5989,149.0963,149.5603,16208.0
2022-07-11 14:30:00,154.72,154.8,154.04,154.1,15301.0,149.5603,149.6376,148.9029,148.9609,15301.0
2022-07-11 15:00:00,154.13,154.14,153.78,154.14,17777.0,148.9899,148.9996,148.6516,148.9996,17777.0
2022-07-11 15:30:00,154.1,154.28,153.9,154.28,78812.0,148.9609,149.1349,148.7676,149.1349,78812.0
2022-07-12 09:30:00,154.05,156.62,154.05,156.25,64502.0,148.9126,151.3969,148.9126,151.0392,64502.0
2022-07-12 10:00:00,156.29,157.67,155.93,157.01,98120.0,151.0779,152.4119,150.7299,151.7739,98120.0
2022-07-12 10:30:00,157.02,157.75,156.9,157.5,44164.0,151.7836,152.4892,151.6676,152.2476,44164.0
2022-07-12 11:00:00,157.63,158.12,157.33,158.02,37807.0,152.3732,152.8469,152.0832,152.7502,37807.0
2022-07-12 11:30:00,158.02,158.21,157.72,158.04,42509.0,152.7502,152.9339,152.4602,152.7696,42509.0
2022-07-12 12:00:00,158.13,158.42,157.93,158.42,28352.0,152.8566,153.1369,152.6632,153.1369,28352.0
2022-07-12 12:30:00,158.41,158.43,157.94,158.39,13982.0,153.1272,153.1465,152.6729,153.1079,13982.0
2022-07-12 13:00:00,158.42,158.53,158.06,158.19,46724.0,153.1369,153.2432,152.7889,152.9146,46724.0
2022-07-12 13:30:00,158.21,158.35,158.02,158.34,47367.0,152.9339,153.0692,152.7502,153.0595,47367.0
2022-07-12 14:00:00,158.29,158.34,157.92,157.98,41333.0,153.0112,153.0595,152.6536,152.7116,41333.0
2022-07-12 14:30:00,157.99,158.21,157.67,157.68,75011.0,152.7212,152.9339,152.4119,152.4216,75011.0
2022-07-12 15:00:00,157.64,157.73,157.11,157.53,195606.0,152.3829,152.4699,151.8706,152.2766,195606.0
2022-07-12 15:30:00,157.53,157.9,156.95,157.83,433552.0,152.2766,152.6342,151.7159,152.5666,433552.0
2022-07-13 09:30:00,153.91,155.09,152.82,154.61,130249.0,148.7773,149.9179,147.7236,149.4539,130249.0
2022-07-13 10:00:00,154.58,155.41,154.18,154.53,96636.0,149.4249,150.2273,149.0383,149.3766,96636.0
2022-07-13 10:30:00,154.56,155.46,154.46,155.14,35645.0,149.4056,150.2756,149.3089,149.9663,35645.0
2022-07-13 11:00:00,155.25,156.35,155.05,156.11,26612.0,150.0726,151.1359,149.8793,150.9039,26612.0
2022-07-13 11:30:00,156.14,156.43,155.91,155.91,39220.0,150.9329,151.2132,150.7106,150.7106,39220.0
2022-07-13 12:00:00,156.01,156.29,155.8,156.04,25412.0,150.8073,151.0779,150.6043,150.8363,25412.0
2022-07-13 12:30:00,156.05,156.21,155.87,156.19,16749.0,150.8459,151.0006,150.6719,150.9812,16749.0
2022-07-13 13:00:00,156.17,156.73,155.93,156.22,17727.0,150.9619,151.5032,150.7299,151.0102,17727.0
2022-07-13 13:30:00,156.14,156.36,155.81,155.88,19403.0,150.9329,151.1456,150.6139,150.6816,19403.0
2022-07-13 14:00:00,155.8,156.08,155.48,156.07,48497.0,150.6043,150.8749,150.2949,150.8653,48497.0
2022-07-13 14:30:00,156.05,156.35,155.86,156.28,24952.0,150.8459,151.1359,150.6623,151.0682,24952.0
2022-07-13 15:00:00,156.34,156.41,155.85,156.17,65273.0,151.1262,151.1939,150.6526,150.9619,65273.0
2022-07-13 15:30:00,156.22,156.22,155.55,155.59,246356.0,151.0102,151.0102,150.3626,150.4013,246356.0
2022-07-14 09:30:00,152.68,153.14,151.27,151.95,46527.0,147.5883,148.033,146.2253,146.8826,46527.0
2022-07-14 10:00:00,151.81,152.07,151.35,151.51,33576.0,146.7473,146.9986,146.3027,146.4573,33576.0
2022-07-14 10:30:00,151.76,152.34,150.97,152.34,26294.0,146.699,147.2596,145.9353,147.2596,26294.0
2022-07-14 11:00:00,152.39,152.84,152.36,152.64,30322.0,147.308,147.743,147.279,147.5496,30322.0
2022-07-14 11:30:00,152.71,153.88,152.44,153.74,22069.0,147.6173,148.7483,147.3563,148.613,22069.0
2022-07-14 12:00:00,153.77,153.89,152.88,152.88,14571.0,148.642,148.758,147.7816,147.7816,14571.0
2022-07-14 12:30:00,152.87,153.09,152.13,152.62,22521.0,147.772,147.9846,147.0566,147.5303,22521.0
2022-07-14 13:00:00,152.62,152.71,152.25,152.45,31802.0,147.5303,147.6173,147.1726,147.366,31802.0
2022-07-14 13:30:00,152.47,152.87,152.07,152.77,19643.0,147.3853,147.772,146.9986,147.6753,19643.0
2022-07-14 14:00:00,152.72,153.76,152.72,153.66,18196.0,147.627,148.6323,147.627,148.5356,18196.0
2022-07-14 14:30:00,153.73,153.91,153.23,153.57,14711.0,148.6033,148.7773,148.12,148.4486,14711.0
2022-07-14 15:00:00,153.64,153.8,153.32,153.78,26324.0,148.5163,148.671,148.207,148.6516,26324.0
2022-07-14 15:30:00,153.78,154.01,153.33,153.73,102529.0,148.6516,148.8739,148.2166,148.6033,102529.0
2022-07-15 09:30:00,156.39,156.55,154.36,154.78,57734.0,151.1746,151.3292,149.2123,149.6183,57734.0
2022-07-15 10:00:00,154.89,156.25,154.85,156.24,30895.0,149.7246,151.0392,149.6859,151.0296,30895.0
2022-07-15 10:30:00,156.28,156.41,155.71,156.06,21744.0,151.0682,151.1939,150.5173,150.8556,21744.0
2022-07-15 11:00:00,155.95,156.77,155.91,156.47,17793.0,150.7493,151.5419,150.7106,151.2519,17793.0
2022-07-15 11:30:00,156.33,156.76,156.11,156.25,17963.0,151.1166,151.5322,150.9039,151.0392,17963.0
2022-07-15 12:00:00,156.3,156.36,155.7,155.72,11813.0,151.0876,151.1456,150.5076,150.5269,11813.0
2022-07-15 12:30:00,155.72,155.75,155.34,155.48,8669.0,150.5269,150.5559,150.1596,150.2949,8669.0
2022-07-15 13:00:00,155.5,155.66,155.24,155.54,10680.0,150.3143,150.4689,150.0629,150.3529,10680.0
2022-07-15 13:30:00,155.53,155.67,155.24,155.36,19110.0,150.3433,150.4786,150.0629,150.1789,19110.0
2022-07-15 14:00:00,155.36,155.4,154.78,154.95,15427.0,150.1789,150.2176,149.6183,149.7826,15427.0
2022-07-15 14:30:00,154.91,155.15,154.87,154.89,12657.0,149.7439,149.9759,149.7053,149.7246,12657.0
2022-07-15 15:00:00,154.85,155.04,154.45,154.56,24820.0,149.6859,149.8696,149.2993,149.4056,24820.0
2022-07-15 15:30:00,154.59,155.24,154.4,155.12,111328.0,149.4346,150.0629,149.2509,149.9469,111328.0
2022-07-18 09:30:00,156.39,157.51,155.6,156.48,53883.0,151.1746,152.2572,150.4109,151.2616,53883.0
2022-07-18 10:00:00,156.47,156.47,153.93,154.37,65444.0,151.2519,151.2519,148.7966,149.2219,65444.0
2022-07-18 10:30:00,154.38,154.84,154.06,154.75,42452.0,149.2316,149.6763,148.9223,149.5893,42452.0
2022-07-18 11:00:00,154.79,154.88,154.05,154.4,35230.0,149.6279,149.7149,148.9126,149.2509,35230.0
2022-07-18 11:30:00,154.38,154.42,153.93,154.21,52238.0,149.2316,149.2703,148.7966,149.0673,52238.0
2022-07-18 12:00:00,154.25,154.67,154.22,154.43,34457.0,149.1059,149.5119,149.0769,149.2799,34457.0
2022-07-18 12:30:00,154.4,154.71,153.96,154.09,26810.0,149.2509,149.5506,148.8256,148.9513,26810.0
2022-07-18 13:00:00,154.11,154.31,153.8,153.84,22666.0,148.9706,149.1639,148.671,148.7096,22666.0
2022-07-18 13:30:00,153.81,153.89,153.4,153.44,23565.0,148.6806,148.758,148.2843,148.323,23565.0
2022-07-18 14:00:00,153.45,153.7,153.1,153.16,20767.0,148.3326,148.5743,147.9943,148.0523,20767.0
2022-07-18 14:30:00,153.18,153.41,152.84,152.92,19147.0,148.0716,148.294,147.743,147.8203,19147.0
2022-07-18 15:00:00,152.91,153.09,152.38,152.4,35817.0,147.8106,147.9846,147.2983,147.3176,35817.0
2022-07-18 15:30:00,152.39,152.39,151.05,151.71,186952.0,147.308,147.308,146.0127,146.6507,186952.0
2022-07-19 09:30:00,153.96,154.27,153.19,153.76,41185.0,148.8256,149.1253,148.0813,148.6323,41185.0
2022-07-19 10:00:00,153.75,155.63,153.67,155.45,35107.0,148.6226,150.4399,148.5453,150.2659,35107.0
2022-07-19 10:30:00,155.47,155.83,154.89,155.62,22974.0,150.2853,150.6333,149.7246,150.4303,22974.0
2022-07-19 11:00:00,155.65,156.18,155.59,156.11,27505.0,150.4593,150.9716,150.4013,150.9039,27505.0
2022-07-19 11:30:00,156.17,156.41,155.44,156.03,83927.0,150.9619,151.1939,150.2563,150.8266,83927.0
2022-07-19 12:00:00,155.97,156.11,155.57,156.02,43462.0,150.7686,150.9039,150.3819,150.8169,43462.0
2022-07-19 12:30:00,156.03,156.42,155.96,156.4,21715.0,150.8266,151.2036,150.7589,151.1842,21715.0
2022-07-19 13:00:00,156.44,157.33,156.43,157.27,43835.0,151.2229,152.0832,151.2132,152.0252,43835.0
2022-07-19 13:30:00,157.27,157.87,157.11,157.8,25570.0,152.0252,152.6052,151.8706,152.5376,25570.0
2022-07-19 14:00:00,157.79,158.34,157.77,158.03,28089.0,152.5279,153.0595,152.5086,152.7599,28089.0
2022-07-19 14:30:00,158.04,158.19,157.49,157.72,39612.0,152.7696,152.9146,152.2379,152.4602,39612.0
2022-07-19 15:00:00,157.79,157.89,157.44,157.63,68525.0,152.5279,152.6246,152.1896,152.3732,68525.0
2022-07-19 15:30:00,157.65,158.0,157.28,157.8,164419.0,152.3926,152.7309,152.0349,152.5376,164419.0
2022-07-20 09:30:00,158.7,159.81,157.97,157.97,52200.0,153.4075,154.4805,152.7019,152.7019,52200.0
2022-07-20 10:00:00,157.93,158.93,157.56,158.72,25117.0,152.6632,153.6299,152.3056,153.4269,25117.0
2022-07-20 10:30:00,158.73,159.21,158.55,159.14,28647.0,153.4365,153.9005,153.2625,153.8329,28647.0
2022-07-20 11:00:00,159.11,159.46,158.5,159.44,31404.0,153.8039,154.1422,153.2142,154.1229,31404.0
2022-07-20 11:30:00,159.4,159.63,158.87,158.96,41929.0,154.0842,154.3065,153.5719,153.6589,41929.0
2022-07-20 12:00:00,159.03,159.03,158.39,158.54,54926.0,153.7265,153.7265,153.1079,153.2529,54926.0
2022-07-20 12:30:00,158.5,158.66,157.71,158.33,46517.0,153.2142,153.3689,152.4506,153.0499,46517.0
2022-07-20 13:00:00,158.28,158.62,157.61,158.62,39377.0,153.0016,153.3302,152.3539,153.3302,39377.0
2022-07-20 13:30:00,158.67,159.23,158.18,158.28,37934.0,153.3785,153.9199,152.9049,153.0016,37934.0
2022-07-20 14:00:00,158.33,158.96,158.32,158.9,22561.0,153.0499,153.6589,153.0402,153.6009,22561.0
2022-07-20 14:30:00,158.85,159.11,158.48,158.72,25388.0,153.5525,153.8039,153.1949,153.4269,25388.0
2022-07-20 15:00:00,158.75,159.43,158.72,159.43,28614.0,153.4559,154.1132,153.4269,154.1132,28614.0
2022-07-20 15:30:00,159.43,159.68,159.14,159.41,134874.0,154.1132,154.3549,153.8329,154.0939,134874.0
2022-07-21 09:30:00,160.0,160.39,158.48,160.0,23425.0,154.6642,155.0412,153.1949,154.6642,23425.0
2022-07-21 10:00:00,160.11,160.85,159.47,159.72,33295.0,154.7705,155.4858,154.1519,154.3935,33295.0
2022-07-21 10:30:00,159.82,160.96,159.43,160.77,28706.0,154.4902,155.5922,154.1132,155.4085,28706.0
2022-07-21 11:00:00,160.84,161.12,160.53,160.95,39021.0,155.4762,155.7468,155.1765,155.5825,39021.0
2022-07-21 11:30:00,160.94,161.9,160.94,161.75,31614.0,155.5728,156.5008,155.5728,156.3558,31614.0
2022-07-21 12:00:00,161.75,162.49,161.68,162.2,28895.0,156.3558,157.0712,156.2882,156.7908,28895.0
2022-07-21 12:30:00,162.32,162.55,162.04,162.04,33090.0,156.9068,157.1292,156.6362,156.6362,33090.0
2022-07-21 13:00:00,162.02,162.61,161.79,162.18,25679.0,156.6168,157.1871,156.3945,156.7715,25679.0
2022-07-21 13:30:00,162.18,162.31,161.47,162.31,35146.0,156.7715,156.8972,156.0852,156.8972,35146.0
2022-07-21 14:00:00,162.33,162.33,161.79,162.02,21267.0,156.9165,156.9165,156.3945,156.6168,21267.0
2022-07-21 14:30:00,161.96,162.29,161.72,162.19,27888.0,156.5588,156.8778,156.3268,156.7812,27888.0
2022-07-21 15:00:00,162.22,162.94,162.17,162.87,39712.0,156.8102,157.5061,156.7618,157.4385,39712.0
2022-07-21 15:30:00,162.87,163.55,162.61,163.37,162405.0,157.4385,158.0958,157.1871,157.9218,162405.0
2022-07-22 09:30:00,164.33,164.95,163.34,164.18,55820.0,158.8498,159.4491,157.8928,158.7048,55820.0
2022-07-22 10:00:00,164.18,164.54,163.34,163.72,31015.0,158.7048,159.0528,157.8928,158.2601,31015.0
2022-07-22 10:30:00,163.75,163.76,163.16,163.4,31332.0,158.2891,158.2988,157.7188,157.9508,31332.0
2022-07-22 11:00:00,163.38,163.42,162.4,162.53,23170.0,157.9315,157.9701,156.9842,157.1098,23170.0
2022-07-22 11:30:00,162.52,162.75,162.3,162.43,17990.0,157.1002,157.3225,156.8875,157.0132,17990.0
2022-07-22 12:00:00,162.43,162.57,162.07,162.33,19201.0,157.0132,157.1485,156.6652,156.9165,19201.0
2022-07-22 12:30:00,162.38,162.63,161.96,162.22,15867.0,156.9648,157.2065,156.5588,156.8102,15867.0
2022-07-22 13:00:00,162.24,162.41,161.94,162.24,22094.0,156.8295,156.9938,156.5395,156.8295,22094.0
2022-07-22 13:30:00,162.25,162.26,161.76,162.17,22980.0,156.8392,156.8488,156.3655,156.7618,22980.0
2022-07-22 14:00:00,162.21,162.26,161.75,162.1,24428.0,156.8005,156.8488,156.3558,156.6942,24428.0
2022-07-22 14:30:00,162.05,162.19,161.69,162.11,20012.0,156.6458,156.7812,156.2978,156.7038,20012.0
2022-07-22 15:00:00,162.09,162.55,162.0,162.26,30946.0,156.6845,157.1292,156.5975,156.8488,30946.0
2022-07-22 15:30:00,162.29,163.03,162.12,163.0,165625.0,156.8778,157.5931,156.7135,157.5641,165625.0
2022-07-25 09:30:00,162.83,163.28,160.87,162.45,64811.0,157.3998,157.8348,155.5052,157.0325,64811.0
2022-07-25 10:00:00,162.58,163.24,162.25,162.49,44210.0,157.1582,157.7961,156.8392,157.0712,44210.0
2022-07-25 10:30:00,162.39,162.91,161.9,162.65,33197.0,156.9745,157.4771,156.5008,157.2258,33197.0
2022-07-25 11:00:00,162.58,162.89,162.14,162.4,23702.0,157.1582,157.4578,156.7328,156.9842,23702.0
2022-07-25 11:30:00,162.56,163.23,162.42,163.08,49050.0,157.1388,157.7865,157.0035,157.6415,49050.0
2022-07-25 12:00:00,163.05,163.05,161.69,161.8,23501.0,157.6125,157.6125,156.2978,156.4042,23501.0
2022-07-25 12:30:00,161.83,162.58,161.74,162.34,33221.0,156.4332,157.1582,156.3462,156.9262,33221.0
2022-07-25 13:00:00,162.32,162.87,162.29,162.64,27934.0,156.9068,157.4385,156.8778,157.2161,27934.0
2022-07-25 13:30:00,162.63,162.84,162.17,162.4,21966.0,157.2065,157.4095,156.7618,156.9842,21966.0
2022-07-25 14:00:00,162.34,162.41,161.8,161.91,19472.0,156.9262,156.9938,156.4042,156.5105,19472.0
2022-07-25 14:30:00,161.93,161.99,161.51,161.59,26722.0,156.5298,156.5878,156.1238,156.2012,26722.0
2022-07-25 15:00:00,161.6,162.11,161.25,161.91,47905.0,156.2108,156.7038,155.8725,156.5105,47905.0
2022-07-25 15:30:00,161.88,162.96,161.83,162.87,114378.0,156.4815,157.5255,156.4332,157.4385,114378.0
2022-07-26 09:30:00,160.83,161.75,155.12,156.6,155173.0,155.4665,156.3558,149.9469,151.3776,155173.0
2022-07-26 10:00:00,156.32,158.53,156.3,157.78,69519.0,151.1069,153.2432,151.0876,152.5182,69519.0
2022-07-26 10:30:00,157.83,158.81,157.16,158.81,38701.0,152.5666,153.5139,151.9189,153.5139,38701.0
2022-07-26 11:00:00,158.81,159.25,158.33,158.36,52844.0,153.5139,153.9392,153.0499,153.0789,52844.0
2022-07-26 11:30:00,158.29,158.38,157.27,157.34,32798.0,153.0112,153.0982,152.0252,152.0929,32798.0
2022-07-26 12:00:00,157.34,158.09,157.32,157.88,22063.0,152.0929,152.8179,152.0736,152.6149,22063.0
2022-07-26 12:30:00,157.99,158.46,157.56,157.96,18024.0,152.7212,153.1755,152.3056,152.6922,18024.0
2022-07-26 13:00:00,157.89,158.65,157.64,157.89,31676.0,152.6246,153.3592,152.3829,152.6246,31676.0
2022-07-26 13:30:00,157.89,157.92,157.22,157.87,46895.0,152.6246,152.6536,151.9769,152.6052,46895.0
2022-07-26 14:00:00,157.84,157.96,157.25,157.32,30392.0,152.5762,152.6922,152.0059,152.0736,30392.0
2022-07-26 14:30:00,157.32,157.96,157.25,157.66,33450.0,152.0736,152.6922,152.0059,152.4022,33450.0
2022-07-26 15:00:00,157.69,158.35,157.59,158.0,66439.0,152.4312,153.0692,152.3346,152.7309,66439.0
2022-07-26 15:30:00,158.06,158.7,157.84,158.26,177513.0,152.7889,153.4075,152.5762,152.9822,177513.0
2022-07-27 09:30:00,157.32,158.52,156.0,157.15,96826.0,152.0736,153.2335,150.7976,151.9092,96826.0
2022-07-27 10:00:00,157.14,158.65,157.13,158.0,56679.0,151.8996,153.3592,151.8899,152.7309,56679.0
2022-07-27 10:30:00,157.94,158.51,157.68,158.24,39733.0,152.6729,153.2239,152.4216,152.9629,39733.0
2022-07-27 11:00:00,158.37,158.97,158.28,158.66,28071.0,153.0885,153.6685,153.0016,153.3689,28071.0
2022-07-27 11:30:00,158.7,159.07,158.53,158.67,42412.0,153.4075,153.7652,153.2432,153.3785,42412.0
2022-07-27 12:00:00,158.65,159.4,158.59,159.13,39039.0,153.3592,154.0842,153.3012,153.8232,39039.0
2022-07-27 12:30:00,159.08,159.14,158.66,158.7,24539.0,153.7749,153.8329,153.3689,153.4075,24539.0
2022-07-27 13:00:00,158.75,159.11,158.54,159.03,29910.0,153.4559,153.8039,153.2529,153.7265,29910.0
2022-07-27 13:30:00,159.07,159.15,158.54,158.89,52398.0,153.7652,153.8425,153.2529,153.5912,52398.0
2022-07-27 14:00:00,158.86,159.1,158.3,158.64,31523.0,153.5622,153.7942,153.0209,153.3495,31523.0
2022-07-27 14:30:00,158.6,160.31,158.14,159.92,83633.0,153.3109,154.9639,152.8662,154.5869,83633.0
2022-07-27 15:00:00,160.1,161.21,159.96,161.21,69100.0,154.7609,155.8338,154.6255,155.8338,69100.0
2022-07-27 15:30:00,161.2,161.23,160.2,160.52,297572.0,155.8242,155.8532,154.8575,155.1668,297572.0
2022-07-28 09:30:00,161.26,161.82,159.45,160.53,71804.0,155.8822,156.4235,154.1325,155.1765,71804.0
2022-07-28 10:00:00,160.53,162.09,160.07,161.41,69435.0,155.1765,156.6845,154.7319,156.0272,69435.0
2022-07-28 10:30:00,161.53,162.78,161.12,162.49,39234.0,156.1432,157.3515,155.7468,157.0712,39234.0
2022-07-28 11:00:00,162.44,163.9,162.19,163.9,81943.0,157.0228,158.4341,156.7812,158.4341,81943.0
2022-07-28 11:30:00,163.84,163.98,162.52,162.66,22508.0,158.3761,158.5115,157.1002,157.2355,22508.0
2022-07-28 12:00:00,162.6,163.04,162.52,162.91,16848.0,157.1775,157.6028,157.1002,157.4771,16848.0
2022-07-28 12:30:00,162.85,163.07,162.56,162.82,12966.0,157.4191,157.6318,157.1388,157.3901,12966.0
2022-07-28 13:00:00,162.76,163.01,162.48,162.84,21848.0,157.3321,157.5738,157.0615,157.4095,21848.0
2022-07-28 13:30:00,162.77,163.02,162.74,162.87,24032.0,157.3418,157.5835,157.3128,157.4385,24032.0
2022-07-28 14:00:00,162.82,162.92,162.58,162.84,22841.0,157.3901,157.4868,157.1582,157.4095,22841.0
2022-07-28 14:30:00,162.88,163.6,162.88,163.47,23382.0,157.4481,158.1441,157.4481,158.0185,23382.0
2022-07-28 15:00:00,163.5,163.5,162.81,162.91,35283.0,158.0475,158.0475,157.3805,157.4771,35283.0
2022-07-28 15:30:00,162.92,163.12,162.7,162.97,125843.0,157.4868,157.6801,157.2741,157.5351,125843.0
2022-07-29 09:30:00,163.99,164.88,163.07,164.86,42256.0,158.5211,159.3814,157.6318,159.3621,42256.0
2022-07-29 10:00:00,164.72,165.64,164.71,165.11,14083.0,159.2268,160.1161,159.2171,159.6038,14083.0
2022-07-29 10:30:00,164.99,164.99,164.3,164.3,18529.0,159.4878,159.4878,158.8208,158.8208,18529.0
2022-07-29 11:00:00,164.21,164.35,163.78,164.12,21049.0,158.7338,158.8691,158.3181,158.6468,21049.0
2022-07-29 11:30:00,164.11,165.21,164.11,165.16,19149.0,158.6371,159.7004,158.6371,159.6521,19149.0
2022-07-29 12:00:00,165.13,165.52,164.88,165.43,27562.0,159.6231,160.0001,159.3814,159.9131,27562.0
2022-07-29 12:30:00,165.37,165.91,165.36,165.6,25502.0,159.8551,160.3771,159.8454,160.0774,25502.0
2022-07-29 13:00:00,165.65,165.84,165.26,165.3,26581.0,160.1258,160.3094,159.7488,159.7874,26581.0
2022-07-29 13:30:00,165.3,165.55,165.19,165.28,16504.0,159.7874,160.0291,159.6811,159.7681,16504.0
2022-07-29 14:00:00,165.29,165.7,165.21,165.47,13379.0,159.7778,160.1741,159.7004,159.9518,13379.0
2022-07-29 14:30:00,165.49,165.65,165.32,165.53,18738.0,159.9711,160.1258,159.8068,160.0098,18738.0
2022-07-29 15:00:00,165.55,165.55,165.13,165.47,19457.0,160.0291,160.0291,159.6231,159.9518,19457.0
2022-07-29 15:30:00,165.44,165.62,164.94,165.19,164695.0,159.9228,160.0968,159.4394,159.6811,164695.0
2022-08-01 09:30:00,164.13,165.94,163.59,165.33,52336.0,158.6565,160.4061,158.1345,159.8164,52336.0
2022-08-01 10:00:00,165.18,165.96,164.89,165.0,32620.0,159.6714,160.4254,159.3911,159.4974,32620.0
2022-08-01 10:30:00,165.14,166.5,164.68,166.25,25389.0,159.6328,160.9474,159.1881,160.7058,25389.0
2022-08-01 11:00:00,166.35,166.72,165.89,166.46,17973.0,160.8024,161.1601,160.3578,160.9088,17973.0
2022-08-01 11:30:00,166.44,166.8,166.14,166.43,20297.0,160.8894,161.2374,160.5994,160.8798,20297.0
2022-08-01 12:00:00,166.43,166.5,165.73,166.42,19285.0,160.8798,160.9474,160.2031,160.8701,19285.0
2022-08-01 12:30:00,166.47,167.12,166.11,167.02,31663.0,160.9184,161.5467,160.5704,161.4501,31663.0
2022-08-01 13:00:00,167.08,167.13,166.46,166.46,28217.0,161.5081,161.5564,160.9088,160.9088,28217.0
2022-08-01 13:30:00,166.44,166.53,166.01,166.51,24289.0,160.8894,160.9764,160.4738,160.9571,24289.0
2022-08-01 14:00:00,166.52,166.92,166.14,166.73,24381.0,160.9668,161.3534,160.5994,161.1698,24381.0
2022-08-01 14:30:00,166.69,167.23,166.55,167.11,23665.0,161.1311,161.6531,160.9958,161.5371,23665.0
2022-08-01 15:00:00,167.0,167.34,166.7,166.78,34923.0,161.4307,161.7594,161.1408,161.2181,34923.0
2022-08-01 15:30:00,166.74,167.44,166.71,167.06,132576.0,161.1794,161.8561,161.1504,161.4887,132576.0
2022-08-02 09:30:00,166.34,166.79,164.8,165.5,40250.0,160.7928,161.2278,159.3041,159.9808,40250.0
2022-08-02 10:00:00,165.37,165.46,163.9,165.11,23652.0,159.8551,159.9421,158.4341,159.6038,23652.0
2022-08-02 10:30:00,165.22,165.84,165.02,165.25,12967.0,159.7101,160.3094,159.5168,159.7391,12967.0
2022-08-02 11:00:00,165.16,165.4,164.69,164.96,9874.0,159.6521,159.8841,159.1978,159.4588,9874.0
2022-08-02 11:30:00,164.97,165.82,164.79,165.76,12167.0,159.4684,160.2901,159.2944,160.2321,12167.0
2022-08-02 12:00:00,165.8,166.67,165.73,166.67,16288.0,160.2708,161.1118,160.2031,161.1118,16288.0
2022-08-02 12:30:00,166.6,167.0,166.57,166.82,11232.0,161.0441,161.4307,161.0151,161.2568,11232.0
2022-08-02 13:00:00,166.8,166.8,165.77,165.85,15245.0,161.2374,161.2374,160.2418,160.3191,15245.0
2022-08-02 13:30:00,165.75,165.75,165.07,165.37,18881.0,160.2224,160.2224,159.5651,159.8551,18881.0
2022-08-02 14:00:00,165.38,166.31,165.29,166.23,12363.0,159.8648,160.7638,159.7778,160.6864,12363.0
2022-08-02 14:30:00,166.24,166.37,165.65,165.7,13385.0,160.6961,160.8218,160.1258,160.1741,13385.0
2022-08-02 15:00:00,165.75,165.85,165.28,165.72,22526.0,160.2224,160.3191,159.7681,160.1934,22526.0
2022-08-02 15:30:00,165.72,165.98,165.19,165.4,112675.0,160.1934,160.4448,159.6811,159.8841,112675.0
2022-08-03 09:30:00,165.64,166.86,163.94,164.74,47411.0,160.1161,161.2954,158.4728,159.2461,47411.0
2022-08-03 10:00:00,164.64,165.11,164.14,164.64,19441.0,159.1495,159.6038,158.6661,159.1495,19441.0
2022-08-03 10:30:00,164.81,165.12,164.41,164.97,16850.0,159.3138,159.6134,158.9271,159.4684,16850.0
2022-08-03 11:00:00,165.03,166.1,165.02,165.82,27187.0,159.5264,160.5608,159.5168,160.2901,27187.0
2022-08-03 11:30:00,165.86,166.63,165.86,166.63,18134.0,160.3288,161.0731,160.3288,161.0731,18134.0
2022-08-03 12:00:00,166.57,167.13,166.52,166.87,19244.0,161.0151,161.5564,160.9668,161.3051,19244.0
2022-08-03 12:30:00,166.85,167.44,166.81,167.28,17932.0,161.2858,161.8561,161.2471,161.7014,17932.0
2022-08-03 13:00:00,167.25,167.61,166.84,167.47,23685.0,161.6724,162.0204,161.2761,161.8851,23685.0
2022-08-03 13:30:00,167.46,167.51,167.0,167.16,41316.0,161.8754,161.9237,161.4307,161.5854,41316.0
2022-08-03 14:00:00,167.18,167.76,167.13,167.47,22130.0,161.6047,162.1654,161.5564,161.8851,22130.0
2022-08-03 14:30:00,167.52,167.71,167.26,167.39,94423.0,161.9334,162.1171,161.6821,161.8077,94423.0
2022-08-03 15:00:00,167.41,167.51,167.15,167.5,37206.0,161.8271,161.9237,161.5757,161.9141,37206.0
2022-08-03 15:30:00,167.5,167.55,166.81,167.0,116282.0,161.9141,161.9624,161.2471,161.4307,116282.0
2022-08-04 09:30:00,167.15,168.53,166.67,166.67,44103.0,161.5757,162.9097,161.1118,161.1118,44103.0
2022-08-04 10:00:00,166.91,167.07,166.18,166.82,32400.0,161.3438,161.4984,160.6381,161.2568,32400.0
2022-08-04 10:30:00,166.87,167.05,166.31,166.82,21310.0,161.3051,161.4791,160.7638,161.2568,21310.0
2022-08-04 11:00:00,166.83,167.3,166.58,166.75,20975.0,161.2664,161.7207,161.0248,161.1891,20975.0
2022-08-04 11:30:00,166.74,166.96,166.39,166.92,19763.0,161.1794,161.3921,160.8411,161.3534,19763.0
2022-08-04 12:00:00,166.89,167.16,166.4,167.15,19003.0,161.3244,161.5854,160.8508,161.5757,19003.0
2022-08-04 12:30:00,167.13,167.14,166.6,166.64,15984.0,161.5564,161.5661,161.0441,161.0828,15984.0
2022-08-04 13:00:00,166.71,167.2,166.61,167.1,16394.0,161.1504,161.6241,161.0538,161.5274,16394.0
2022-08-04 13:30:00,167.03,167.41,166.98,167.14,17736.0,161.4597,161.8271,161.4114,161.5661,17736.0
2022-08-04 14:00:00,167.17,167.29,166.94,167.23,25181.0,161.5951,161.7111,161.3727,161.6531,25181.0
2022-08-04 14:30:00,167.22,167.28,166.86,167.0,20617.0,161.6434,161.7014,161.2954,161.4307,20617.0
2022-08-04 15:00:00,167.0,167.36,166.89,167.17,20558.0,161.4307,161.7787,161.3244,161.5951,20558.0
2022-08-04 15:30:00,167.02,167.33,166.62,166.79,67894.0,161.4501,161.7497,161.0634,161.2278,67894.0
2022-08-05 09:30:00,164.6,166.13,163.62,165.91,52610.0,159.1108,160.5898,158.1635,160.3771,52610.0
2022-08-05 10:00:00,166.15,167.4,166.06,166.35,24278.0,160.6091,161.8174,160.5221,160.8024,24278.0
2022-08-05 10:30:00,166.31,166.34,165.67,166.11,13203.0,160.7638,160.7928,160.1451,160.5704,13203.0
2022-08-05 11:00:00,166.17,166.17,165.16,165.26,21703.0,160.6284,160.6284,159.6521,159.7488,21703.0
2022-08-05 11:30:00,165.22,165.63,164.92,164.92,13583.0,159.7101,160.1064,159.4201,159.4201,13583.0
2022-08-05 12:00:00,164.99,165.46,164.94,165.3,19870.0,159.4878,159.9421,159.4394,159.7874,19870.0
2022-08-05 12:30:00,165.33,165.68,165.18,165.43,18160.0,159.8164,160.1548,159.6714,159.9131,18160.0
2022-08-05 13:00:00,165.47,165.74,165.31,165.49,14977.0,159.9518,160.2128,159.7971,159.9711,14977.0
2022-08-05 13:30:00,165.66,165.97,165.59,165.59,12619.0,160.1354,160.4351,160.0678,160.0678,12619.0
2022-08-05 14:00:00,165.64,165.83,165.43,165.48,9084.0,160.1161,160.2998,159.9131,159.9614,9084.0
2022-08-05 14:30:00,165.44,165.8,165.44,165.68,12214.0,159.9228,160.2708,159.9228,160.1548,12214.0
2022-08-05 15:00:00,165.7,166.05,165.57,165.82,11257.0,160.1741,160.5124,160.0484,160.2901,11257.0
2022-08-05 15:30:00,165.82,166.54,165.72,166.49,81402.0,160.2901,160.9861,160.1934,160.9378,81402.0
2022-08-08 09:30:00,167.9,169.0,167.44,167.68,33762.0,162.3007,163.3641,161.8561,162.0881,33762.0
2022-08-08 10:00:00,167.66,167.9,166.75,167.01,21228.0,162.0687,162.3007,161.1891,161.4404,21228.0
2022-08-08 10:30:00,166.94,167.93,166.88,167.42,14044.0,161.3727,162.3297,161.3148,161.8367,14044.0
2022-08-08 11:00:00,167.47,167.68,166.43,166.43,11488.0,161.8851,162.0881,160.8798,160.8798,11488.0
2022-08-08 11:30:00,166.55,166.6,165.51,166.15,15652.0,160.9958,161.0441,159.9904,160.6091,15652.0
2022-08-08 12:00:00,166.11,166.15,165.07,165.29,17608.0,160.5704,160.6091,159.5651,159.7778,17608.0
2022-08-08 12:30:00,165.17,165.83,165.09,165.67,11253.0,159.6618,160.2998,159.5844,160.1451,11253.0
2022-08-08 13:00:00,165.73,166.04,165.51,165.56,15038.0,160.2031,160.5028,159.9904,160.0388,15038.0
2022-08-08 13:30:00,165.51,166.12,165.45,166.09,10011.0,159.9904,160.5801,159.9324,160.5511,10011.0
2022-08-08 14:00:00,166.04,166.04,165.22,165.22,12533.0,160.5028,160.5028,159.7101,159.7101,12533.0
2022-08-08 14:30:00,165.37,165.37,164.73,164.92,24566.0,159.8551,159.8551,159.2365,159.4201,24566.0
2022-08-08 15:00:00,164.95,165.1,164.66,164.85,19535.0,159.4491,159.5941,159.1688,159.3524,19535.0
2022-08-08 15:30:00,164.77,165.02,164.5,164.67,110176.0,159.2751,159.5168,159.0141,159.1785,110176.0
2022-08-09 09:30:00,164.36,164.71,163.03,163.31,22452.0,158.8788,159.2171,157.5931,157.8638,22452.0
2022-08-09 10:00:00,163.37,163.53,162.93,163.3,26073.0,157.9218,158.0765,157.4965,157.8541,26073.0
2022-08-09 10:30:00,163.43,163.91,163.37,163.56,8825.0,157.9798,158.4438,157.9218,158.1055,8825.0
2022-08-09 11:00:00,163.51,163.96,163.02,163.9,25628.0,158.0571,158.4921,157.5835,158.4341,25628.0
2022-08-09 11:30:00,163.89,164.06,163.18,163.33,23466.0,158.4245,158.5888,157.7381,157.8831,23466.0
2022-08-09 12:00:00,163.25,163.54,162.84,163.11,14445.0,157.8058,158.0861,157.4095,157.6705,14445.0
2022-08-09 12:30:00,163.1,163.79,163.0,163.65,12294.0,157.6608,158.3278,157.5641,158.1925,12294.0
2022-08-09 13:00:00,163.74,163.75,163.35,163.57,18707.0,158.2795,158.2891,157.9025,158.1151,18707.0
2022-08-09 13:30:00,163.58,163.65,163.17,163.5,13431.0,158.1248,158.1925,157.7285,158.0475,13431.0
2022-08-09 14:00:00,163.46,163.52,162.53,162.55,13182.0,158.0088,158.0668,157.1098,157.1292,13182.0
2022-08-09 14:30:00,162.51,163.56,162.42,163.34,24792.0,157.0905,158.1055,157.0035,157.8928,24792.0
2022-08-09 15:00:00,163.38,163.49,162.69,162.7,28620.0,157.9315,158.0378,157.2645,157.2741,28620.0
2022-08-09 15:30:00,162.64,163.16,162.45,163.02,128502.0,157.2161,157.7188,157.0325,157.5835,128502.0
2022-08-10 09:30:00,167.15,169.17,165.64,168.75,51372.0,161.5757,163.5284,160.1161,163.1224,51372.0
2022-08-10 10:00:00,169.0,169.69,168.8,168.99,46783.0,163.3641,164.031,163.1707,163.3544,46783.0
2022-08-10 10:30:00,168.95,169.47,168.71,168.95,27218.0,163.3157,163.8184,163.0837,163.3157,27218.0
2022-08-10 11:00:00,169.01,169.68,169.01,169.36,34182.0,163.3737,164.0214,163.3737,163.712,34182.0
2022-08-10 11:30:00,169.38,170.0,169.31,169.85,29210.0,163.7314,164.3307,163.6637,164.1857,29210.0
2022-08-10 12:00:00,169.88,169.97,169.35,169.57,30664.0,164.2147,164.3017,163.7024,163.915,30664.0
2022-08-10 12:30:00,169.63,170.45,169.58,170.27,25685.0,163.973,164.7657,163.9247,164.5917,25685.0
2022-08-10 13:00:00,170.3,170.32,169.8,169.8,18434.0,164.6207,164.64,164.1374,164.1374,18434.0
2022-08-10 13:30:00,169.86,170.63,169.62,170.59,25792.0,164.1954,164.9397,163.9634,164.901,25792.0
2022-08-10 14:00:00,170.53,170.7,170.36,170.61,25080.0,164.843,165.0074,164.6787,164.9204,25080.0
2022-08-10 14:30:00,170.56,170.65,169.97,170.03,18458.0,164.872,164.959,164.3017,164.3597,18458.0
2022-08-10 15:00:00,169.98,170.42,169.92,170.23,48834.0,164.3114,164.7367,164.2534,164.553,48834.0
2022-08-10 15:30:00,170.19,170.87,170.13,170.66,165045.0,164.5144,165.1717,164.4564,164.9687,165045.0
2022-08-11 09:30:00,172.52,172.81,171.13,172.3,43177.0,166.7667,167.047,165.423,166.554,43177.0
2022-08-11 10:00:00,172.23,172.65,171.99,172.29,26870.0,166.4863,166.8923,166.2543,166.5443,26870.0
2022-08-11 10:30:00,172.22,172.9,171.84,172.2,33049.0,166.4767,167.134,166.1093,166.4573,33049.0
2022-08-11 11:00:00,172.34,172.56,171.3,171.33,43341.0,166.5927,166.8053,165.5873,165.6163,43341.0
2022-08-11 11:30:00,171.4,171.94,171.27,171.3,57763.0,165.684,166.206,165.5583,165.5873,57763.0
2022-08-11 12:00:00,171.39,171.61,171.12,171.58,48933.0,165.6743,165.887,165.4134,165.858,48933.0
2022-08-11 12:30:00,171.56,172.26,171.56,172.17,26100.0,165.8387,166.5153,165.8387,166.4283,26100.0
2022-08-11 13:00:00,172.17,172.61,172.11,172.56,23070.0,166.4283,166.8537,166.3703,166.8053,23070.0
2022-08-11 13:30:00,172.52,172.57,172.04,172.13,25488.0,166.7667,166.815,166.3027,166.3897,25488.0
2022-08-11 14:00:00,172.16,172.28,171.81,171.99,43135.0,166.4187,166.5347,166.0803,166.2543,43135.0
2022-08-11 14:30:00,171.99,172.02,171.18,171.47,40210.0,166.2543,166.2833,165.4714,165.7517,40210.0
2022-08-11 15:00:00,171.42,171.61,171.21,171.4,47811.0,165.7033,165.887,165.5004,165.684,47811.0
2022-08-11 15:30:00,171.37,171.46,170.84,171.18,151428.0,165.655,165.742,165.1427,165.4714,151428.0
2022-08-12 09:30:00,172.5,173.54,171.89,173.03,58330.0,166.7473,167.7526,166.1577,167.2597,58330.0
2022-08-12 10:00:00,172.97,173.17,172.25,172.97,39386.0,167.2017,167.395,166.5057,167.2017,39386.0
2022-08-12 10:30:00,173.06,173.23,172.05,172.38,35607.0,167.2887,167.453,166.3123,166.6313,35607.0
2022-08-12 11:00:00,172.38,172.88,172.31,172.71,19297.0,166.6313,167.1147,166.5637,166.9503,19297.0
2022-08-12 11:30:00,172.75,173.11,172.67,172.77,21540.0,166.989,167.337,166.9117,167.0083,21540.0
2022-08-12 12:00:00,172.82,173.25,172.77,173.25,19964.0,167.0567,167.4723,167.0083,167.4723,19964.0
2022-08-12 12:30:00,173.27,173.37,173.11,173.15,15062.0,167.4917,167.5883,167.337,167.3757,15062.0
2022-08-12 13:00:00,173.22,173.49,173.11,173.45,19036.0,167.4433,167.7043,167.337,167.6656,19036.0
2022-08-12 13:30:00,173.45,173.52,173.11,173.14,11513.0,167.6656,167.7333,167.337,167.366,11513.0
2022-08-12 14:00:00,173.17,173.68,173.07,173.46,34933.0,167.395,167.888,167.2983,167.6753,34933.0
2022-08-12 14:30:00,173.46,173.95,173.45,173.71,19256.0,167.6753,168.149,167.6656,167.917,19256.0
2022-08-12 15:00:00,173.76,174.12,173.69,174.0,20831.0,167.9653,168.3133,167.8976,168.1973,20831.0
2022-08-12 15:30:00,174.02,174.27,173.65,174.07,96689.0,168.2166,168.4583,167.859,168.265,96689.0
2022-08-15 09:30:00,174.34,176.04,173.61,175.69,54914.0,168.526,170.1693,167.8203,169.8309,54914.0
2022-08-15 10:00:00,175.79,176.13,175.1,175.64,25436.0,169.9276,170.2563,169.2606,169.7826,25436.0
2022-08-15 10:30:00,175.68,176.11,175.44,175.81,36185.0,169.8213,170.2369,169.5893,169.9469,36185.0
2022-08-15 11:00:00,175.88,175.9,174.99,175.27,39360.0,170.0146,170.0339,169.1543,169.425,39360.0
2022-08-15 11:30:00,175.33,176.42,175.28,176.28,38108.0,169.483,170.5366,169.4346,170.4013,38108.0
2022-08-15 12:00:00,176.24,176.68,176.15,176.42,19596.0,170.3626,170.7879,170.2756,170.5366,19596.0
2022-08-15 12:30:00,176.52,176.64,175.97,176.02,23843.0,170.6333,170.7493,170.1016,170.1499,23843.0
2022-08-15 13:00:00,176.08,176.4,175.75,176.22,32325.0,170.2079,170.5173,169.8889,170.3433,32325.0
2022-08-15 13:30:00,176.26,176.68,176.08,176.5,32478.0,170.3819,170.7879,170.2079,170.6139,32478.0
2022-08-15 14:00:00,176.56,176.83,176.35,176.54,24574.0,170.6719,170.9329,170.4689,170.6526,24574.0
2022-08-15 14:30:00,176.63,176.78,176.08,176.49,95338.0,170.7396,170.8846,170.2079,170.6043,95338.0
2022-08-15 15:00:00,176.53,176.75,176.1,176.18,70036.0,170.6429,170.8556,170.2273,170.3046,70036.0
2022-08-15 15:30:00,176.2,176.83,176.07,176.56,135975.0,170.3239,170.9329,170.1983,170.6719,135975.0
2022-08-16 09:30:00,176.75,177.98,176.32,177.59,73380.0,170.8556,172.0446,170.4399,171.6676,73380.0
2022-08-16 10:00:00,177.53,178.06,177.18,177.45,30443.0,171.6096,172.1219,171.2713,171.5323,30443.0
2022-08-16 10:30:00,177.53,177.96,177.22,177.31,20846.0,171.6096,172.0252,171.3099,171.3969,20846.0
2022-08-16 11:00:00,177.37,177.62,177.01,177.35,37166.0,171.4549,171.6966,171.1069,171.4356,37166.0
2022-08-16 11:30:00,177.33,177.9,177.28,177.36,33339.0,171.4163,171.9672,171.3679,171.4453,33339.0
2022-08-16 12:00:00,177.39,177.39,177.01,177.06,23468.0,171.4743,171.4743,171.1069,171.1553,23468.0
2022-08-16 12:30:00,177.1,177.25,176.77,176.95,14327.0,171.1939,171.3389,170.8749,171.0489,14327.0
2022-08-16 13:00:00,176.79,177.2,176.69,176.84,9058.0,170.8943,171.2906,170.7976,170.9426,9058.0
2022-08-16 13:30:00,176.85,177.3,176.85,177.15,24844.0,170.9523,171.3873,170.9523,171.2423,24844.0
2022-08-16 14:00:00,177.2,177.82,177.14,177.46,42787.0,171.2906,171.8899,171.2326,171.5419,42787.0
2022-08-16 14:30:00,177.43,177.43,176.42,176.81,40526.0,171.5129,171.5129,170.5366,170.9136,40526.0
2022-08-16 15:00:00,176.76,176.83,176.35,176.53,43410.0,170.8653,170.9329,170.4689,170.6429,43410.0
2022-08-16 15:30:00,176.61,177.17,176.55,177.02,108824.0,170.7203,171.2616,170.6623,171.1166,108824.0
2022-08-17 09:30:00,174.33,175.51,174.0,175.18,47010.0,168.5163,169.657,168.1973,169.338,47010.0
2022-08-17 10:00:00,174.84,175.97,174.65,175.71,36947.0,169.0093,170.1016,168.8256,169.8503,36947.0
2022-08-17 10:30:00,175.85,175.85,174.26,174.27,51536.0,169.9856,169.9856,168.4486,168.4583,51536.0
2022-08-17 11:00:00,174.28,174.91,174.05,174.91,18689.0,168.468,169.077,168.2456,169.077,18689.0
2022-08-17 11:30:00,175.03,175.14,174.04,174.06,55290.0,169.193,169.2993,168.236,168.2553,55290.0
2022-08-17 12:00:00,174.04,174.62,173.91,174.57,30608.0,168.236,168.7966,168.1103,168.7483,30608.0
2022-08-17 12:30:00,174.64,175.01,174.44,174.53,16073.0,168.816,169.1736,168.6226,168.7096,16073.0
2022-08-17 13:00:00,174.61,174.74,174.48,174.72,15067.0,168.787,168.9126,168.6613,168.8933,15067.0
2022-08-17 13:30:00,174.71,174.81,174.53,174.62,18829.0,168.8836,168.9803,168.7096,168.7966,18829.0
2022-08-17 14:00:00,174.74,175.76,174.67,175.45,37794.0,168.9126,169.8986,168.845,169.599,37794.0
2022-08-17 14:30:00,175.45,175.76,174.79,174.79,32323.0,169.599,169.8986,168.961,168.961,32323.0
2022-08-17 15:00:00,174.78,175.28,174.54,174.83,26796.0,168.9513,169.4346,168.7193,168.9996,26796.0
2022-08-17 15:30:00,174.82,175.12,174.65,174.97,117857.0,168.99,169.28,168.8256,169.135,117857.0
2022-08-18 09:30:00,175.98,175.98,174.4,174.5,34731.0,170.1113,170.1113,168.584,168.6806,34731.0
2022-08-18 10:00:00,174.51,175.32,174.51,175.26,15845.0,168.6903,169.4733,168.6903,169.4153,15845.0
2022-08-18 10:30:00,175.32,175.66,174.98,175.11,18612.0,169.4733,169.8019,169.1446,169.2703,18612.0
2022-08-18 11:00:00,175.21,175.45,174.64,175.38,20148.0,169.367,169.599,168.816,169.5313,20148.0
2022-08-18 11:30:00,175.45,175.74,175.07,175.07,24283.0,169.599,169.8793,169.2316,169.2316,24283.0
2022-08-18 12:00:00,175.1,175.72,175.1,175.32,22300.0,169.2606,169.8599,169.2606,169.4733,22300.0
2022-08-18 12:30:00,175.24,175.42,175.06,175.24,12024.0,169.396,169.57,169.222,169.396,12024.0
2022-08-18 13:00:00,175.34,175.54,175.28,175.38,13704.0,169.4926,169.6859,169.4346,169.5313,13704.0
2022-08-18 13:30:00,175.53,175.75,175.32,175.54,16977.0,169.6763,169.8889,169.4733,169.6859,16977.0
2022-08-18 14:00:00,175.57,175.79,175.49,175.61,19688.0,169.7149,169.9276,169.6376,169.7536,19688.0
2022-08-18 14:30:00,175.59,175.81,175.34,175.37,32984.0,169.7343,169.9469,169.4926,169.5216,32984.0
2022-08-18 15:00:00,175.34,175.68,175.27,175.27,54705.0,169.4926,169.8213,169.425,169.425,54705.0
2022-08-18 15:30:00,175.27,175.56,175.11,175.4,145849.0,169.425,169.7053,169.2703,169.5506,145849.0
2022-08-19 09:30:00,174.4,174.64,173.32,173.32,69453.0,168.584,168.816,167.54,167.54,69453.0
2022-08-19 10:00:00,173.25,173.66,172.77,173.18,28883.0,167.4723,167.8686,167.0083,167.4047,28883.0
2022-08-19 10:30:00,173.23,173.47,172.1,172.3,22106.0,167.453,167.685,166.3607,166.554,22106.0
2022-08-19 11:00:00,172.43,172.43,171.1,171.59,17960.0,166.6797,166.6797,165.394,165.8677,17960.0
2022-08-19 11:30:00,171.52,172.47,171.49,172.14,31135.0,165.8,166.7183,165.771,166.3993,31135.0
2022-08-19 12:00:00,172.16,172.32,171.83,171.89,15656.0,166.4187,166.5733,166.0997,166.1577,15656.0
2022-08-19 12:30:00,171.85,172.63,171.76,172.23,25697.0,166.119,166.873,166.032,166.4863,25697.0
2022-08-19 13:00:00,172.25,172.44,171.68,171.68,19568.0,166.5057,166.6893,165.9547,165.9547,19568.0
2022-08-19 13:30:00,171.64,171.64,171.23,171.47,36022.0,165.916,165.916,165.5197,165.7517,36022.0
2022-08-19 14:00:00,171.47,171.95,171.34,171.43,38948.0,165.7517,166.2157,165.626,165.713,38948.0
2022-08-19 14:30:00,171.42,171.5,171.12,171.33,21744.0,165.7033,165.7807,165.4134,165.6163,21744.0
2022-08-19 15:00:00,171.3,171.57,171.04,171.52,36783.0,165.5873,165.8483,165.336,165.8,36783.0
2022-08-19 15:30:00,171.52,171.91,171.42,171.75,111457.0,165.8,166.177,165.7033,166.0223,111457.0
2022-08-22 09:30:00,170.01,170.41,169.0,169.54,84974.0,164.3404,164.727,163.3641,163.886,84974.0
2022-08-22 10:00:00,169.5,170.24,169.23,170.23,37938.0,163.8474,164.5627,163.5864,164.553,37938.0
2022-08-22 10:30:00,170.35,170.82,170.0,170.05,27982.0,164.669,165.1234,164.3307,164.379,27982.0
2022-08-22 11:00:00,170.07,170.82,170.07,170.25,22825.0,164.3984,165.1234,164.3984,164.5724,22825.0
2022-08-22 11:30:00,170.15,170.79,170.15,170.64,26099.0,164.4757,165.0944,164.4757,164.9494,26099.0
2022-08-22 12:00:00,170.66,171.07,170.3,170.7,23868.0,164.9687,165.365,164.6207,165.0074,23868.0
2022-08-22 12:30:00,170.64,170.73,170.11,170.42,26920.0,164.9494,165.0364,164.437,164.7367,26920.0
2022-08-22 13:00:00,170.4,170.4,169.9,169.96,16606.0,164.7174,164.7174,164.234,164.292,16606.0
2022-08-22 13:30:00,169.93,170.03,169.51,169.51,16464.0,164.263,164.3597,163.857,163.857,16464.0
2022-08-22 14:00:00,169.66,169.69,169.27,169.63,16118.0,164.002,164.031,163.625,163.973,16118.0
2022-08-22 14:30:00,169.59,169.73,168.93,169.12,25254.0,163.9344,164.0697,163.2964,163.48,25254.0
2022-08-22 15:00:00,169.16,169.56,169.06,169.21,21854.0,163.5187,163.9054,163.4221,163.567,21854.0
2022-08-22 15:30:00,169.27,169.35,168.81,169.2,101798.0,163.625,163.7024,163.1804,163.5574,101798.0
2022-08-23 09:30:00,168.66,168.66,166.72,168.1,84514.0,163.0354,163.0354,161.1601,162.4941,84514.0
2022-08-23 10:00:00,168.12,168.3,167.24,167.38,58728.0,162.5134,162.6874,161.6627,161.7981,58728.0
2022-08-23 10:30:00,167.38,168.04,167.24,167.28,23703.0,161.7981,162.4361,161.6627,161.7014,23703.0
2022-08-23 11:00:00,167.41,167.5,166.91,167.0,20104.0,161.8271,161.9141,161.3438,161.4307,20104.0
2022-08-23 11:30:00,167.02,167.2,166.65,166.9,15670.0,161.4501,161.6241,161.0924,161.3341,15670.0
2022-08-23 12:00:00,166.9,166.98,166.61,166.73,16849.0,161.3341,161.4114,161.0538,161.1698,16849.0
2022-08-23 12:30:00,166.71,167.27,166.7,167.24,12285.0,161.1504,161.6917,161.1408,161.6627,12285.0
2022-08-23 13:00:00,167.25,167.25,166.64,166.93,18232.0,161.6724,161.6724,161.0828,161.3631,18232.0
2022-08-23 13:30:00,166.97,167.02,166.3,166.31,25085.0,161.4017,161.4501,160.7541,160.7638,25085.0
2022-08-23 14:00:00,166.31,167.12,166.29,167.07,13279.0,160.7638,161.5467,160.7444,161.4984,13279.0
2022-08-23 14:30:00,167.12,167.26,166.89,167.08,12901.0,161.5467,161.6821,161.3244,161.5081,12901.0
2022-08-23 15:00:00,167.04,167.49,167.04,167.47,14096.0,161.4694,161.9044,161.4694,161.8851,14096.0
2022-08-23 15:30:00,167.4,167.82,167.31,167.55,66077.0,161.8174,162.2234,161.7304,161.9624,66077.0
2022-08-24 09:30:00,169.21,169.81,168.35,168.76,45113.0,163.567,164.147,162.7357,163.1321,45113.0
2022-08-24 10:00:00,168.77,169.6,168.75,169.18,32106.0,163.1417,163.944,163.1224,163.538,32106.0
2022-08-24 10:30:00,169.1,169.31,168.51,168.76,13271.0,163.4607,163.6637,162.8904,163.1321,13271.0
2022-08-24 11:00:00,168.9,170.19,168.75,170.14,20034.0,163.2674,164.5144,163.1224,164.466,20034.0
2022-08-24 11:30:00,169.94,169.97,169.4,169.51,15987.0,164.2727,164.3017,163.7507,163.857,15987.0
2022-08-24 12:00:00,169.55,169.67,169.03,169.03,8480.0,163.8957,164.0117,163.3931,163.3931,8480.0
2022-08-24 12:30:00,168.9,168.92,168.31,168.46,12539.0,163.2674,163.2867,162.6971,162.8421,12539.0
2022-08-24 13:00:00,168.53,168.59,167.96,167.96,5274.0,162.9097,162.9677,162.3587,162.3587,5274.0
2022-08-24 13:30:00,167.97,168.57,167.88,168.35,9574.0,162.3684,162.9484,162.2814,162.7357,9574.0
2022-08-24 14:00:00,168.32,168.79,168.32,168.49,17588.0,162.7067,163.1611,162.7067,162.8711,17588.0
2022-08-24 14:30:00,168.53,168.69,168.32,168.69,9791.0,162.9097,163.0644,162.7067,163.0644,9791.0
2022-08-24 15:00:00,168.7,169.14,168.69,168.78,21828.0,163.0741,163.4994,163.0644,163.1514,21828.0
2022-08-24 15:30:00,168.89,169.36,168.77,168.93,69199.0,163.2577,163.712,163.1417,163.2964,69199.0
2022-08-25 09:30:00,169.76,171.41,169.48,171.41,40128.0,164.0987,165.6937,163.828,165.6937,40128.0
2022-08-25 10:00:00,171.46,171.71,170.64,171.03,28357.0,165.742,165.9837,164.9494,165.3264,28357.0
2022-08-25 10:30:00,171.02,171.07,170.3,170.6,20988.0,165.3167,165.365,164.6207,164.9107,20988.0
2022-08-25 11:00:00,170.5,170.58,169.43,169.44,24320.0,164.814,164.8914,163.7797,163.7894,24320.0
2022-08-25 11:30:00,169.43,169.65,169.17,169.64,13350.0,163.7797,163.9924,163.5284,163.9827,13350.0
2022-08-25 12:00:00,169.64,169.64,168.99,169.19,10696.0,163.9827,163.9827,163.3544,163.5477,10696.0
2022-08-25 12:30:00,169.29,169.64,169.1,169.5,9485.0,163.6444,163.9827,163.4607,163.8474,9485.0
2022-08-25 13:00:00,169.5,169.66,169.16,169.38,28801.0,163.8474,164.002,163.5187,163.7314,28801.0
2022-08-25 13:30:00,169.43,169.87,169.43,169.74,32361.0,163.7797,164.205,163.7797,164.0794,32361.0
2022-08-25 14:00:00,169.77,170.04,169.45,169.72,41781.0,164.1084,164.3694,163.799,164.06,41781.0
2022-08-25 14:30:00,169.73,169.78,169.13,169.33,33821.0,164.0697,164.118,163.4897,163.683,33821.0
2022-08-25 15:00:00,169.33,169.86,169.22,169.83,45908.0,163.683,164.1954,163.5767,164.1664,45908.0
2022-08-25 15:30:00,169.83,171.07,169.43,171.01,120638.0,164.1664,165.365,163.7797,165.307,120638.0
2022-08-26 09:30:00,171.45,172.31,170.87,170.97,35586.0,165.7323,166.5637,165.1717,165.2684,35586.0
2022-08-26 10:00:00,170.97,171.09,168.95,168.95,36138.0,165.2684,165.3844,163.3157,163.3157,36138.0
2022-08-26 10:30:00,169.0,169.08,168.32,168.59,17255.0,163.3641,163.4414,162.7067,162.9677,17255.0
2022-08-26 11:00:00,168.36,168.39,167.45,167.88,12238.0,162.7454,162.7744,161.8657,162.2814,12238.0
2022-08-26 11:30:00,168.01,168.25,167.6,167.68,14955.0,162.4071,162.6391,162.0107,162.0881,14955.0
2022-08-26 12:00:00,167.4,167.67,167.18,167.42,7416.0,161.8174,162.0784,161.6047,161.8367,7416.0
2022-08-26 12:30:00,167.25,167.49,167.11,167.39,6884.0,161.6724,161.9044,161.5371,161.8077,6884.0
2022-08-26 13:00:00,167.36,167.62,167.01,167.42,11491.0,161.7787,162.0301,161.4404,161.8367,11491.0
2022-08-26 13:30:00,167.21,167.41,166.96,167.03,19923.0,161.6337,161.8271,161.3921,161.4597,19923.0
2022-08-26 14:00:00,167.04,167.15,166.53,166.6,12041.0,161.4694,161.5757,160.9764,161.0441,12041.0
2022-08-26 14:30:00,166.59,166.87,166.1,166.1,16182.0,161.0344,161.3051,160.5608,160.5608,16182.0
2022-08-26 15:00:00,166.15,166.31,165.78,166.06,20367.0,160.6091,160.7638,160.2514,160.5221,20367.0
2022-08-26 15:30:00,165.94,166.02,165.15,165.31,95659.0,160.4061,160.4834,159.6424,159.7971,95659.0
2022-08-29 09:30:00,163.7,164.59,162.88,164.17,36344.0,158.2408,159.1011,157.4481,158.6951,36344.0
2022-08-29 10:00:00,164.05,164.95,163.79,164.31,19036.0,158.5791,159.4491,158.3278,158.8305,19036.0
2022-08-29 10:30:00,164.2,164.47,163.6,163.91,25437.0,158.7241,158.9851,158.1441,158.4438,25437.0
2022-08-29 11:00:00,164.1,164.94,164.04,164.34,22167.0,158.6275,159.4394,158.5695,158.8595,22167.0
2022-08-29 11:30:00,164.5,165.47,164.47,165.47,18314.0,159.0141,159.9518,158.9851,159.9518,18314.0
2022-08-29 12:00:00,165.45,166.19,165.43,165.58,13345.0,159.9324,160.6478,159.9131,160.0581,13345.0
2022-08-29 12:30:00,165.66,166.21,165.41,166.15,8282.0,160.1354,160.6671,159.8938,160.6091,8282.0
2022-08-29 13:00:00,166.22,166.25,165.6,165.77,13051.0,160.6768,160.7058,160.0774,160.2418,13051.0
2022-08-29 13:30:00,165.82,166.41,165.79,165.94,15991.0,160.2901,160.8604,160.2611,160.4061,15991.0
2022-08-29 14:00:00,165.94,165.99,165.56,165.72,11650.0,160.4061,160.4544,160.0388,160.1934,11650.0
2022-08-29 14:30:00,165.67,166.14,165.63,166.05,8857.0,160.1451,160.5994,160.1064,160.5124,8857.0
2022-08-29 15:00:00,166.14,166.44,165.56,165.57,11825.0,160.5994,160.8894,160.0388,160.0484,11825.0
2022-08-29 15:30:00,165.51,165.81,164.87,164.94,80211.0,159.9904,160.2804,159.3718,159.4394,80211.0
2022-08-30 09:30:00,166.35,167.55,165.42,166.0,35423.0,160.8024,161.9624,159.9034,160.4641,35423.0
2022-08-30 10:00:00,166.09,166.44,165.0,165.33,34906.0,160.5511,160.8894,159.4974,159.8164,34906.0
2022-08-30 10:30:00,165.4,165.49,164.07,165.01,30480.0,159.8841,159.9711,158.5985,159.5071,30480.0
2022-08-30 11:00:00,165.11,165.72,164.89,165.44,34680.0,159.6038,160.1934,159.3911,159.9228,34680.0
2022-08-30 11:30:00,165.4,166.02,165.32,165.54,28561.0,159.8841,160.4834,159.8068,160.0194,28561.0
2022-08-30 12:00:00,165.52,166.23,165.52,165.55,23420.0,160.0001,160.6864,160.0001,160.0291,23420.0
2022-08-30 12:30:00,165.61,165.61,165.14,165.46,28908.0,160.0871,160.0871,159.6328,159.9421,28908.0
2022-08-30 13:00:00,165.42,165.58,164.83,165.03,18787.0,159.9034,160.0581,159.3331,159.5264,18787.0
2022-08-30 13:30:00,165.04,165.49,164.5,165.32,27202.0,159.5361,159.9711,159.0141,159.8068,27202.0
2022-08-30 14:00:00,165.29,165.67,165.16,165.38,29844.0,159.7778,160.1451,159.6521,159.8648,29844.0
2022-08-30 14:30:00,165.38,165.85,165.17,165.35,28207.0,159.8648,160.3191,159.6618,159.8358,28207.0
2022-08-30 15:00:00,165.38,166.2,165.31,165.79,24470.0,159.8648,160.6574,159.7971,160.2611,24470.0
2022-08-30 15:30:00,165.82,165.82,164.92,165.4,104017.0,160.2901,160.2901,159.4201,159.8841,104017.0
2022-08-31 09:30:00,166.63,166.88,165.0,166.05,29764.0,161.0731,161.3148,159.4974,160.5124,29764.0
2022-08-31 10:00:00,166.0,166.0,164.76,164.85,25468.0,160.4641,160.4641,159.2654,159.3524,25468.0
2022-08-31 10:30:00,165.01,165.81,164.63,164.63,18965.0,159.5071,160.2804,159.1398,159.1398,18965.0
2022-08-31 11:00:00,164.68,164.79,164.16,164.55,30677.0,159.1881,159.2944,158.6855,159.0625,30677.0
2022-08-31 11:30:00,164.46,164.76,164.2,164.67,14870.0,158.9755,159.2654,158.7241,159.1785,14870.0
2022-08-31 12:00:00,164.7,164.78,164.15,164.27,14549.0,159.2075,159.2848,158.6758,158.7918,14549.0
2022-08-31 12:30:00,164.31,164.56,164.18,164.29,14508.0,158.8305,159.0721,158.7048,158.8111,14508.0
2022-08-31 13:00:00,164.34,164.41,163.71,163.92,20787.0,158.8595,158.9271,158.2505,158.4535,20787.0
2022-08-31 13:30:00,163.92,164.28,163.68,164.28,16620.0,158.4535,158.8015,158.2215,158.8015,16620.0
2022-08-31 14:00:00,164.28,164.47,163.96,164.34,23412.0,158.8015,158.9851,158.4921,158.8595,23412.0
2022-08-31 14:30:00,164.28,164.33,163.68,164.09,26343.0,158.8015,158.8498,158.2215,158.6178,26343.0
2022-08-31 15:00:00,164.04,165.23,163.79,164.57,31180.0,158.5695,159.7198,158.3278,159.0818,31180.0
2022-08-31 15:30:00,164.49,164.83,163.83,163.89,149494.0,159.0045,159.3331,158.3665,158.4245,149494.0
2022-09-01 09:30:00,162.88,163.12,160.89,161.32,59590.0,157.4481,157.6801,155.5245,155.9402,59590.0
2022-09-01 10:00:00,161.33,161.37,160.33,161.0,24748.0,155.9498,155.9885,154.9832,155.6308,24748.0
2022-09-01 10:30:00,161.0,161.03,159.81,160.25,24084.0,155.6308,155.6598,154.4805,154.9059,24084.0
2022-09-01 11:00:00,160.21,160.72,160.02,160.27,22243.0,154.8672,155.3602,154.6835,154.9252,22243.0
2022-09-01 11:30:00,160.33,161.18,160.32,160.72,21721.0,154.9832,155.8048,154.9735,155.3602,21721.0
2022-09-01 12:00:00,160.72,160.84,160.32,160.47,16334.0,155.3602,155.4762,154.9735,155.1185,16334.0
2022-09-01 12:30:00,160.42,160.54,160.05,160.09,16053.0,155.0702,155.1862,154.7125,154.7512,16053.0
2022-09-01 13:00:00,160.14,161.26,159.98,161.18,25916.0,154.7995,155.8822,154.6449,155.8048,25916.0
2022-09-01 13:30:00,161.24,161.34,160.82,161.0,18141.0,155.8628,155.9595,155.4568,155.6308,18141.0
2022-09-01 14:00:00,161.02,161.88,160.8,161.78,26861.0,155.6502,156.4815,155.4375,156.3848,26861.0
2022-09-01 14:30:00,161.88,161.92,161.02,161.28,19170.0,156.4815,156.5202,155.6502,155.9015,19170.0
2022-09-01 15:00:00,161.23,161.93,161.09,161.09,28111.0,155.8532,156.5298,155.7178,155.7178,28111.0
2022-09-01 15:30:00,161.01,162.54,161.01,162.39,117152.0,155.6405,157.1195,155.6405,156.9745,117152.0
2022-09-02 09:30:00,164.0,165.43,163.11,163.41,52972.0,158.5308,159.9131,157.6705,157.9605,52972.0
2022-09-02 10:00:00,163.32,164.4,162.92,164.4,19212.0,157.8735,158.9175,157.4868,158.9175,19212.0
2022-09-02 10:30:00,164.5,165.35,164.48,164.88,16594.0,159.0141,159.8358,158.9948,159.3814,16594.0
2022-09-02 11:00:00,164.92,165.42,164.86,165.07,31087.0,159.4201,159.9034,159.3621,159.5651,31087.0
2022-09-02 11:30:00,165.1,165.75,165.1,165.64,20649.0,159.5941,160.2224,159.5941,160.1161,20649.0
2022-09-02 12:00:00,165.64,165.75,164.47,164.47,48857.0,160.1161,160.2224,158.9851,158.9851,48857.0
2022-09-02 12:30:00,164.59,164.6,163.62,163.98,34054.0,159.1011,159.1108,158.1635,158.5115,34054.0
2022-09-02 13:00:00,163.81,163.81,162.31,162.47,64126.0,158.3471,158.3471,156.8972,157.0518,64126.0
2022-09-02 13:30:00,162.38,162.97,162.06,162.22,17798.0,156.9648,157.5351,156.6555,156.8102,17798.0
2022-09-02 14:00:00,162.27,162.42,161.96,162.42,14760.0,156.8585,157.0035,156.5588,157.0035,14760.0
2022-09-02 14:30:00,162.27,162.8,161.93,162.1,28291.0,156.8585,157.3708,156.5298,156.6942,28291.0
2022-09-02 15:00:00,162.09,162.51,161.54,161.79,25743.0,156.6845,157.0905,156.1528,156.3945,25743.0
2022-09-02 15:30:00,161.78,161.78,160.79,161.75,90844.0,156.3848,156.3848,155.4278,156.3558,90844.0
2022-09-06 09:30:00,168.15,168.15,163.59,164.57,207413.0,162.5424,162.5424,158.1345,159.0818,207413.0
2022-09-06 10:00:00,164.56,164.57,162.46,163.22,135287.0,159.0721,159.0818,157.0422,157.7768,135287.0
2022-09-06 10:30:00,163.24,164.76,162.95,164.56,137803.0,157.7961,159.2654,157.5158,159.0721,137803.0
2022-09-06 11:00:00,164.3,164.67,163.66,163.88,84557.0,158.8208,159.1785,158.2021,158.4148,84557.0
2022-09-06 11:30:00,163.73,164.37,163.67,163.8,101217.0,158.2698,158.8885,158.2118,158.3375,101217.0
2022-09-06 12:00:00,163.83,164.24,162.8,163.13,121670.0,158.3665,158.7628,157.3708,157.6898,121670.0
2022-09-06 12:30:00,163.13,163.9,162.78,163.5,56720.0,157.6898,158.4341,157.3515,158.0475,56720.0
2022-09-06 13:00:00,163.58,163.6,162.49,162.98,58879.0,158.1248,158.1441,157.0712,157.5448,58879.0
2022-09-06 13:30:00,162.91,163.53,162.71,162.86,68688.0,157.4771,158.0765,157.2838,157.4288,68688.0
2022-09-06 14:00:00,162.83,163.34,162.63,163.34,81299.0,157.3998,157.8928,157.2065,157.8928,81299.0
2022-09-06 14:30:00,163.35,163.48,162.78,162.89,85207.0,157.9025,158.0281,157.3515,157.4578,85207.0
2022-09-06 15:00:00,162.91,163.25,162.77,162.97,166702.0,157.4771,157.8058,157.3418,157.5351,166702.0
2022-09-06 15:30:00,162.95,163.25,162.41,163.06,273392.0,157.5158,157.8058,156.9938,157.6221,273392.0
2022-09-07 09:30:00,163.0,166.96,162.97,165.51,94044.0,157.5641,161.3921,157.5351,159.9904,94044.0
2022-09-07 10:00:00,165.45,165.9,164.2,165.77,80663.0,159.9324,160.3674,158.7241,160.2418,80663.0
2022-09-07 10:30:00,165.89,166.84,165.83,166.58,67966.0,160.3578,161.2761,160.2998,161.0248,67966.0
2022-09-07 11:00:00,166.56,167.51,166.33,167.31,44372.0,161.0054,161.9237,160.7831,161.7304,44372.0
2022-09-07 11:30:00,167.36,168.14,167.22,167.9,53548.0,161.7787,162.5327,161.6434,162.3007,53548.0
2022-09-07 12:00:00,167.84,168.01,167.47,167.89,54484.0,162.2427,162.4071,161.8851,162.2911,54484.0
2022-09-07 12:30:00,167.89,168.76,167.83,168.52,51341.0,162.2911,163.1321,162.2331,162.9001,51341.0
2022-09-07 13:00:00,168.51,169.18,168.47,169.04,45399.0,162.8904,163.538,162.8517,163.4027,45399.0
2022-09-07 13:30:00,169.06,169.98,169.0,169.62,63124.0,163.4221,164.3114,163.3641,163.9634,63124.0
2022-09-07 14:00:00,169.66,170.21,169.59,170.2,58392.0,164.002,164.5337,163.9344,164.524,58392.0
2022-09-07 14:30:00,170.25,170.79,170.19,170.78,40137.0,164.5724,165.0944,164.5144,165.0847,40137.0
2022-09-07 15:00:00,170.76,171.12,170.56,171.06,67143.0,165.0654,165.4134,164.872,165.3554,67143.0
2022-09-07 15:30:00,171.06,171.16,170.66,170.92,230413.0,165.3554,165.452,164.9687,165.22,230413.0
2022-09-08 09:30:00,169.3,170.63,168.05,170.0,68196.0,163.654,164.9397,162.4457,164.3307,68196.0
2022-09-08 10:00:00,170.01,170.02,168.8,169.52,51046.0,164.3404,164.35,163.1707,163.8667,51046.0
2022-09-08 10:30:00,169.42,170.48,169.33,170.36,26328.0,163.77,164.7947,163.683,164.6787,26328.0
2022-09-08 11:00:00,170.32,170.7,170.0,170.1,43338.0,164.64,165.0074,164.3307,164.4274,43338.0
2022-09-08 11:30:00,170.09,170.45,169.99,170.4,42491.0,164.4177,164.7657,164.321,164.7174,42491.0
2022-09-08 12:00:00,170.45,170.52,168.97,169.48,65920.0,164.7657,164.8334,163.3351,163.828,65920.0
2022-09-08 12:30:00,169.47,170.38,169.39,170.05,25464.0,163.8184,164.698,163.741,164.379,25464.0
2022-09-08 13:00:00,170.09,170.82,169.73,170.71,37464.0,164.4177,165.1234,164.0697,165.017,37464.0
2022-09-08 13:30:00,170.76,171.31,170.41,170.87,28357.0,165.0654,165.597,164.727,165.1717,28357.0
2022-09-08 14:00:00,170.84,170.99,170.53,170.81,28293.0,165.1427,165.2877,164.843,165.1137,28293.0
2022-09-08 14:30:00,170.84,171.1,170.19,170.4,41861.0,165.1427,165.394,164.5144,164.7174,41861.0
2022-09-08 15:00:00,170.45,170.9,170.0,170.63,39170.0,164.7657,165.2007,164.3307,164.9397,39170.0
2022-09-08 15:30:00,170.56,171.15,170.22,170.9,143524.0,164.872,165.4424,164.5434,165.2007,143524.0
2022-09-09 09:30:00,171.6,171.86,170.71,171.36,67585.0,165.8773,166.1287,165.017,165.6453,67585.0
2022-09-09 10:00:00,171.42,172.08,171.03,171.56,62876.0,165.7033,166.3413,165.3264,165.8387,62876.0
2022-09-09 10:30:00,171.64,172.36,171.34,172.32,90080.0,165.916,166.612,165.626,166.5733,90080.0
2022-09-09 11:00:00,172.34,172.62,172.14,172.34,76933.0,166.5927,166.8633,166.3993,166.5927,76933.0
2022-09-09 11:30:00,172.35,172.71,172.13,172.34,49229.0,166.6023,166.9503,166.3897,166.5927,49229.0
2022-09-09 12:00:00,172.34,172.38,171.95,172.18,85513.0,166.5927,166.6313,166.2157,166.438,85513.0
2022-09-09 12:30:00,172.23,172.48,172.15,172.39,42825.0,166.4863,166.728,166.409,166.641,42825.0
2022-09-09 13:00:00,172.4,172.91,172.26,172.56,37120.0,166.6507,167.1437,166.5153,166.8053,37120.0
2022-09-09 13:30:00,172.52,173.08,172.52,172.99,65067.0,166.7667,167.308,166.7667,167.221,65067.0
2022-09-09 14:00:00,172.95,172.95,172.47,172.62,37848.0,167.1823,167.1823,166.7183,166.8633,37848.0
2022-09-09 14:30:00,172.65,173.05,172.6,173.05,50994.0,166.8923,167.279,166.844,167.279,50994.0
2022-09-09 15:00:00,173.01,173.24,172.65,172.71,56260.0,167.2403,167.4627,166.8923,166.9503,56260.0
2022-09-09 15:30:00,172.71,172.73,172.26,172.63,212720.0,166.9503,166.9697,166.5153,166.873,212720.0
2022-09-12 09:30:00,173.9,174.7,172.87,174.34,83690.0,168.1006,168.874,167.105,168.526,83690.0
2022-09-12 10:00:00,174.24,174.35,173.77,173.83,47562.0,168.4293,168.5356,167.975,168.033,47562.0
2022-09-12 10:30:00,173.77,173.88,173.5,173.59,51582.0,167.975,168.0813,167.714,167.801,51582.0
2022-09-12 11:00:00,173.59,173.64,173.25,173.4,52280.0,167.801,167.8493,167.4723,167.6173,52280.0
2022-09-12 11:30:00,173.34,173.42,172.6,172.6,68385.0,167.5593,167.6366,166.844,166.844,68385.0
2022-09-12 12:00:00,172.55,173.14,172.54,173.05,40018.0,166.7957,167.366,166.786,167.279,40018.0
2022-09-12 12:30:00,173.13,173.72,173.07,173.65,28111.0,167.3563,167.9266,167.2983,167.859,28111.0
2022-09-12 13:00:00,173.67,173.85,173.28,173.82,19633.0,167.8783,168.0523,167.5013,168.0233,19633.0
2022-09-12 13:30:00,173.86,174.38,173.81,174.28,65790.0,168.062,168.5646,168.0136,168.468,65790.0
2022-09-12 14:00:00,174.29,174.82,174.21,174.36,41285.0,168.4776,168.99,168.4003,168.5453,41285.0
2022-09-12 14:30:00,174.35,174.8,174.27,174.55,43316.0,168.5356,168.9706,168.4583,168.729,43316.0
2022-09-12 15:00:00,174.54,174.97,174.47,174.5,67511.0,168.7193,169.135,168.6516,168.6806,67511.0
2022-09-12 15:30:00,174.54,175.0,174.38,174.97,282530.0,168.7193,169.164,168.5646,169.135,282530.0
2022-09-13 09:30:00,170.16,170.66,167.04,169.67,141795.0,164.4854,164.9687,161.4694,164.0117,141795.0
2022-09-13 10:00:00,169.36,169.56,168.51,168.98,49574.0,163.712,163.9054,162.8904,163.3447,49574.0
2022-09-13 10:30:00,168.85,169.44,167.89,168.37,80932.0,163.2191,163.7894,162.2911,162.7551,80932.0
2022-09-13 11:00:00,168.39,168.6,167.51,167.94,30784.0,162.7744,162.9774,161.9237,162.3394,30784.0
2022-09-13 11:30:00,168.08,168.08,167.35,168.05,23885.0,162.4747,162.4747,161.7691,162.4457,23885.0
2022-09-13 12:00:00,168.03,168.58,167.61,168.27,28682.0,162.4264,162.9581,162.0204,162.6584,28682.0
2022-09-13 12:30:00,168.19,168.84,168.01,168.73,38294.0,162.5811,163.2094,162.4071,163.1031,38294.0
2022-09-13 13:00:00,168.71,169.37,168.48,169.29,28312.0,163.0837,163.7217,162.8614,163.6444,28312.0
2022-09-13 13:30:00,169.26,169.44,168.98,169.11,41829.0,163.6154,163.7894,163.3447,163.4704,41829.0
2022-09-13 14:00:00,169.12,169.27,168.85,168.95,47015.0,163.48,163.625,163.2191,163.3157,47015.0
2022-09-13 14:30:00,168.97,169.0,167.86,167.96,52256.0,163.3351,163.3641,162.2621,162.3587,52256.0
2022-09-13 15:00:00,167.94,168.15,167.05,167.08,53422.0,162.3394,162.5424,161.4791,161.5081,53422.0
2022-09-13 15:30:00,167.0,167.05,166.0,166.34,247690.0,161.4307,161.4791,160.4641,160.7928,247690.0
2022-09-14 09:30:00,166.8,166.8,164.28,165.12,54039.0,161.2374,161.2374,158.8015,159.6134,54039.0
2022-09-14 10:00:00,165.21,165.48,164.58,164.66,29205.0,159.7004,159.9614,159.0915,159.1688,29205.0
2022-09-14 10:30:00,164.64,166.16,164.6,166.16,23727.0,159.1495,160.6188,159.1108,160.6188,23727.0
2022-09-14 11:00:00,166.22,166.55,165.44,165.66,26664.0,160.6768,160.9958,159.9228,160.1354,26664.0
2022-09-14 11:30:00,165.59,165.75,165.05,165.07,18186.0,160.0678,160.2224,159.5458,159.5651,18186.0
2022-09-14 12:00:00,165.11,165.49,164.96,165.23,22544.0,159.6038,159.9711,159.4588,159.7198,22544.0
2022-09-14 12:30:00,165.31,165.99,164.88,165.82,21016.0,159.7971,160.4544,159.3814,160.2901,21016.0
2022-09-14 13:00:00,165.89,165.95,165.43,165.51,22460.0,160.3578,160.4158,159.9131,159.9904,22460.0
2022-09-14 13:30:00,165.51,165.69,164.35,164.51,33959.0,159.9904,160.1644,158.8691,159.0238,33959.0
2022-09-14 14:00:00,164.5,164.55,164.19,164.22,29591.0,159.0141,159.0625,158.7145,158.7435,29591.0
2022-09-14 14:30:00,164.26,164.45,163.61,163.73,38368.0,158.7821,158.9658,158.1538,158.2698,38368.0
2022-09-14 15:00:00,163.75,164.03,163.23,163.44,50882.0,158.2891,158.5598,157.7865,157.9895,50882.0
2022-09-14 15:30:00,163.44,164.78,162.96,164.62,139519.0,157.9895,159.2848,157.5255,159.1301,139519.0
2022-09-15 09:30:00,164.22,165.98,164.2,165.69,41619.0,158.7435,160.4448,158.7241,160.1644,41619.0
2022-09-15 10:00:00,165.69,166.06,164.91,164.91,25584.0,160.1644,160.5221,159.4104,159.4104,25584.0
2022-09-15 10:30:00,165.06,165.35,164.21,164.38,23535.0,159.5554,159.8358,158.7338,158.8981,23535.0
2022-09-15 11:00:00,164.41,164.5,163.43,163.95,20330.0,158.9271,159.0141,157.9798,158.4825,20330.0
2022-09-15 11:30:00,163.99,164.22,162.88,163.05,16650.0,158.5211,158.7435,157.4481,157.6125,16650.0
2022-09-15 12:00:00,163.05,163.33,162.92,163.05,23660.0,157.6125,157.8831,157.4868,157.6125,23660.0
2022-09-15 12:30:00,163.2,163.71,163.07,163.7,33321.0,157.7575,158.2505,157.6318,158.2408,33321.0
2022-09-15 13:00:00,163.67,164.47,163.64,164.15,21581.0,158.2118,158.9851,158.1828,158.6758,21581.0
2022-09-15 13:30:00,164.2,164.26,163.58,163.81,19656.0,158.7241,158.7821,158.1248,158.3471,19656.0
2022-09-15 14:00:00,163.78,163.8,163.31,163.74,19751.0,158.3181,158.3375,157.8638,158.2795,19751.0
2022-09-15 14:30:00,163.7,163.82,162.97,163.06,30814.0,158.2408,158.3568,157.5351,157.6221,30814.0
2022-09-15 15:00:00,163.09,163.17,161.9,162.01,30629.0,157.6511,157.7285,156.5008,156.6072,30629.0
2022-09-15 15:30:00,162.0,162.38,161.77,161.86,126078.0,156.5975,156.9648,156.3752,156.4622,126078.0
2022-09-16 09:30:00,159.65,159.65,157.04,157.13,257963.0,154.3259,154.3259,151.8029,151.8899,257963.0
2022-09-16 10:00:00,157.2,158.63,157.13,158.34,24804.0,151.9576,153.3399,151.8899,153.0595,24804.0
2022-09-16 10:30:00,158.35,158.96,157.44,157.58,24532.0,153.0692,153.6589,152.1896,152.3249,24532.0
2022-09-16 11:00:00,157.54,157.82,157.11,157.2,14157.0,152.2862,152.5569,151.8706,151.9576,14157.0
2022-09-16 11:30:00,157.13,157.35,156.7,157.35,17958.0,151.8899,152.1026,151.4742,152.1026,17958.0
2022-09-16 12:00:00,157.24,157.24,156.33,156.42,17642.0,151.9962,151.9962,151.1166,151.2036,17642.0
2022-09-16 12:30:00,156.5,157.16,156.26,156.89,26956.0,151.2809,151.9189,151.0489,151.6579,26956.0
2022-09-16 13:00:00,156.88,156.93,156.36,156.48,13873.0,151.6482,151.6966,151.1456,151.2616,13873.0
2022-09-16 13:30:00,156.43,156.84,156.26,156.3,13923.0,151.2132,151.6096,151.0489,151.0876,13923.0
2022-09-16 14:00:00,156.31,156.6,155.93,156.52,21982.0,151.0972,151.3776,150.7299,151.3002,21982.0
2022-09-16 14:30:00,156.48,157.23,156.39,157.23,32873.0,151.2616,151.9866,151.1746,151.9866,32873.0
2022-09-16 15:00:00,157.28,157.58,156.69,156.84,20200.0,152.0349,152.3249,151.4646,151.6096,20200.0
2022-09-16 15:30:00,156.88,157.85,156.61,157.65,116410.0,151.6482,152.5859,151.3872,152.3926,116410.0
2022-09-19 09:30:00,156.31,157.79,156.05,157.26,25881.0,151.5795,153.0147,151.3273,152.5007,25881.0
2022-09-19 10:00:00,157.25,158.57,156.84,158.54,21209.0,152.491,153.7711,152.0934,153.742,21209.0
2022-09-19 10:30:00,158.53,158.89,158.1,158.42,23055.0,153.7323,154.0814,153.3153,153.6256,23055.0
2022-09-19 11:00:00,158.5,159.19,158.22,158.22,25032.0,153.7032,154.3723,153.4317,153.4317,25032.0
2022-09-19 11:30:00,158.2,158.37,157.31,157.36,24852.0,153.4123,153.5771,152.5492,152.5977,24852.0
2022-09-19 12:00:00,157.4,157.65,157.03,157.52,13279.0,152.6365,152.8789,152.2777,152.7529,13279.0
2022-09-19 12:30:00,157.5,158.36,157.49,158.31,11795.0,152.7335,153.5674,152.7238,153.5189,11795.0
2022-09-19 13:00:00,158.36,158.41,157.68,158.13,34685.0,153.5674,153.6159,152.908,153.3444,34685.0
2022-09-19 13:30:00,158.03,158.28,157.68,158.13,21143.0,153.2474,153.4899,152.908,153.3444,21143.0
2022-09-19 14:00:00,158.23,158.39,157.97,158.14,16523.0,153.4414,153.5965,153.1892,153.3541,16523.0
2022-09-19 14:30:00,158.16,158.7,158.15,158.63,19012.0,153.3735,153.8971,153.3638,153.8293,19012.0
2022-09-19 15:00:00,158.7,159.69,158.7,159.54,22390.0,153.8971,154.8572,153.8971,154.7117,22390.0
2022-09-19 15:30:00,159.57,159.86,159.3,159.75,85995.0,154.7408,155.022,154.479,154.9154,85995.0
2022-09-20 09:30:00,157.75,157.75,156.17,156.77,37503.0,152.9759,152.9759,151.4437,152.0256,37503.0
2022-09-20 10:00:00,156.74,157.51,156.65,156.7,23255.0,151.9965,152.7432,151.9092,151.9577,23255.0
2022-09-20 10:30:00,156.7,156.88,156.22,156.8,53870.0,151.9577,152.1322,151.4922,152.0546,53870.0
2022-09-20 11:00:00,156.81,156.95,156.35,156.56,23706.0,152.0643,152.2001,151.6183,151.8219,23706.0
2022-09-20 11:30:00,156.5,157.37,156.47,157.28,13133.0,151.7637,152.6074,151.7346,152.5201,13133.0
2022-09-20 12:00:00,157.24,157.45,156.61,156.62,23425.0,152.4813,152.685,151.8704,151.8801,23425.0
2022-09-20 12:30:00,156.62,156.68,156.11,156.61,21862.0,151.8801,151.9383,151.3855,151.8704,21862.0
2022-09-20 13:00:00,156.57,156.76,155.99,156.02,15817.0,151.8316,152.0159,151.2692,151.2982,15817.0
2022-09-20 13:30:00,156.0,156.0,155.18,155.28,13695.0,151.2789,151.2789,150.4837,150.5806,13695.0
2022-09-20 14:00:00,155.33,156.1,155.3,156.03,11537.0,150.6291,151.3758,150.6,151.3079,11537.0
2022-09-20 14:30:00,155.86,156.32,155.33,156.11,11905.0,151.1431,151.5892,150.6291,151.3855,11905.0
2022-09-20 15:00:00,156.12,156.66,155.99,156.65,17824.0,151.3952,151.9189,151.2692,151.9092,17824.0
2022-09-20 15:30:00,156.53,157.09,156.31,156.51,96107.0,151.7928,152.3359,151.5795,151.7734,96107.0
2022-09-21 09:30:00,157.31,158.02,156.93,157.64,35773.0,152.5492,153.2377,152.1807,152.8692,35773.0
2022-09-21 10:00:00,157.64,158.29,157.49,158.23,18932.0,152.8692,153.4996,152.7238,153.4414,18932.0
2022-09-21 10:30:00,158.21,158.48,157.91,158.39,21040.0,153.422,153.6838,153.1311,153.5965,21040.0
2022-09-21 11:00:00,158.44,158.63,158.14,158.41,15567.0,153.645,153.8293,153.3541,153.6159,15567.0
2022-09-21 11:30:00,158.43,158.45,157.73,157.94,50799.0,153.6353,153.6547,152.9565,153.1601,50799.0
2022-09-21 12:00:00,157.92,157.92,157.49,157.62,61844.0,153.1407,153.1407,152.7238,152.8498,61844.0
2022-09-21 12:30:00,157.59,157.7,157.13,157.18,57237.0,152.8207,152.9274,152.3747,152.4231,57237.0
2022-09-21 13:00:00,157.13,157.29,156.88,157.29,18972.0,152.3747,152.5298,152.1322,152.5298,18972.0
2022-09-21 13:30:00,157.29,157.54,157.17,157.45,19160.0,152.5298,152.7722,152.4134,152.685,19160.0
2022-09-21 14:00:00,157.52,157.52,155.0,155.35,33413.0,152.7529,152.7529,150.3091,150.6485,33413.0
2022-09-21 14:30:00,155.16,158.14,154.85,156.91,56692.0,150.4643,153.3541,150.1637,152.1613,56692.0
2022-09-21 15:00:00,157.01,157.09,154.16,154.16,58693.0,152.2583,152.3359,149.4945,149.4945,58693.0
2022-09-21 15:30:00,154.17,154.43,151.7,151.86,275803.0,149.5042,149.7564,147.109,147.2641,275803.0
2022-09-22 09:30:00,151.44,152.28,149.87,150.41,37558.0,146.8569,147.6714,145.3344,145.858,37558.0
2022-09-22 10:00:00,150.25,151.2,149.87,150.45,37150.0,145.7029,146.6241,145.3344,145.8968,37150.0
2022-09-22 10:30:00,150.51,150.94,150.13,150.36,30602.0,145.955,146.372,145.5865,145.8095,30602.0
2022-09-22 11:00:00,150.23,150.76,149.9,150.59,42221.0,145.6835,146.1974,145.3635,146.0326,42221.0
2022-09-22 11:30:00,150.47,150.94,149.82,149.82,31681.0,145.9162,146.372,145.2859,145.2859,31681.0
2022-09-22 12:00:00,150.14,150.85,149.98,150.45,27407.0,145.5962,146.2847,145.441,145.8968,27407.0
2022-09-22 12:30:00,150.29,150.66,150.16,150.38,25487.0,145.7417,146.1005,145.6156,145.8289,25487.0
2022-09-22 13:00:00,150.48,150.57,149.94,150.25,13043.0,145.9259,146.0132,145.4023,145.7029,13043.0
2022-09-22 13:30:00,150.38,150.64,150.05,150.55,39682.0,145.8289,146.0811,145.5089,145.9938,39682.0
2022-09-22 14:00:00,150.58,150.65,149.56,149.75,28615.0,146.0229,146.0908,145.0338,145.218,28615.0
2022-09-22 14:30:00,149.71,149.86,149.44,149.47,43094.0,145.1792,145.3247,144.9174,144.9465,43094.0
2022-09-22 15:00:00,149.49,150.15,149.44,149.71,67113.0,144.9659,145.6059,144.9174,145.1792,67113.0
2022-09-22 15:30:00,149.79,150.23,149.43,149.43,154053.0,145.2568,145.6835,144.9077,144.9077,154053.0
2022-09-23 09:30:00,148.27,149.79,147.65,148.94,68518.0,143.7828,145.2568,143.1816,144.4325,68518.0
2022-09-23 10:00:00,148.96,149.04,148.28,148.97,47753.0,144.4519,144.5295,143.7925,144.4616,47753.0
2022-09-23 10:30:00,148.89,149.03,148.19,148.5,45493.0,144.384,144.5198,143.7052,144.0058,45493.0
2022-09-23 11:00:00,148.43,149.79,148.25,149.32,37831.0,143.938,145.2568,143.7634,144.801,37831.0
2022-09-23 11:30:00,149.38,149.62,148.43,148.76,17622.0,144.8592,145.0919,143.938,144.258,17622.0
2022-09-23 12:00:00,148.78,148.78,147.74,147.74,18092.0,144.2774,144.2774,143.2688,143.2688,18092.0
2022-09-23 12:30:00,147.84,148.5,147.42,148.5,25781.0,143.3658,144.0058,142.9585,144.0058,25781.0
2022-09-23 13:00:00,148.38,148.67,147.99,147.99,18214.0,143.8895,144.1707,143.5113,143.5113,18214.0
2022-09-23 13:30:00,148.05,148.4,147.75,148.03,31961.0,143.5695,143.9089,143.2785,143.5501,31961.0
2022-09-23 14:00:00,148.02,148.11,147.15,147.54,23302.0,143.5404,143.6276,142.6967,143.0749,23302.0
2022-09-23 14:30:00,147.48,147.56,147.11,147.18,33408.0,143.0167,143.0943,142.6579,142.7258,33408.0
2022-09-23 15:00:00,147.22,148.84,147.16,148.5,57288.0,142.7646,144.3355,142.7064,144.0058,57288.0
2022-09-23 15:30:00,148.48,149.38,148.43,149.29,167113.0,143.9864,144.8592,143.938,144.7719,167113.0
2022-09-26 09:30:00,148.75,149.32,147.43,147.85,60687.0,144.2483,144.801,142.9682,143.3755,60687.0
2022-09-26 10:00:00,147.84,148.59,147.34,148.28,42491.0,143.3658,144.0931,142.8809,143.7925,42491.0
2022-09-26 10:30:00,148.18,148.6,147.77,148.22,30306.0,143.6955,144.1028,143.2979,143.7343,30306.0
2022-09-26 11:00:00,148.15,148.27,147.01,147.13,20355.0,143.6664,143.7828,142.5609,142.6773,20355.0
2022-09-26 11:30:00,147.13,147.87,147.11,147.78,64057.0,142.6773,143.3949,142.6579,143.3076,64057.0
2022-09-26 12:00:00,147.69,147.72,146.69,146.69,22344.0,143.2203,143.2494,142.2506,142.2506,22344.0
2022-09-26 12:30:00,146.74,146.91,146.31,146.91,36152.0,142.2991,142.464,141.8821,142.464,36152.0
2022-09-26 13:00:00,146.87,146.89,145.58,146.03,34882.0,142.4252,142.4446,141.1742,141.6106,34882.0
2022-09-26 13:30:00,146.04,146.41,145.49,145.55,39070.0,141.6203,141.9791,141.0869,141.1451,39070.0
2022-09-26 14:00:00,145.47,146.44,145.44,145.85,25689.0,141.0675,142.0082,141.0384,141.436,25689.0
2022-09-26 14:30:00,145.85,147.11,145.78,146.65,31368.0,141.436,142.6579,141.3682,142.2118,31368.0
2022-09-26 15:00:00,146.69,147.26,146.59,146.79,42416.0,142.2506,142.8034,142.1536,142.3476,42416.0
2022-09-26 15:30:00,146.77,147.56,146.3,146.35,150851.0,142.3282,143.0943,141.8724,141.9209,150851.0
2022-09-27 09:30:00,148.38,148.5,146.43,147.18,50313.0,143.8895,144.0058,141.9985,142.7258,50313.0
2022-09-27 10:00:00,147.08,147.08,145.62,145.86,70737.0,142.6288,142.6288,141.213,141.4457,70737.0
2022-09-27 10:30:00,145.95,147.38,145.94,146.72,28728.0,141.533,142.9197,141.5233,142.2797,28728.0
2022-09-27 11:00:00,146.81,146.91,145.43,145.78,34637.0,142.367,142.464,141.0287,141.3682,34637.0
2022-09-27 11:30:00,145.85,146.03,145.29,145.34,25867.0,141.436,141.6106,140.893,140.9415,25867.0
2022-09-27 12:00:00,145.33,145.34,144.26,144.33,55346.0,140.9318,140.9415,139.8942,139.962,55346.0
2022-09-27 12:30:00,144.29,144.54,143.91,144.34,16437.0,139.9232,140.1657,139.5547,139.9717,16437.0
2022-09-27 13:00:00,144.26,144.26,143.62,143.88,31989.0,139.8942,139.8942,139.2735,139.5257,31989.0
2022-09-27 13:30:00,143.73,143.92,143.34,143.67,24690.0,139.3802,139.5644,139.002,139.322,24690.0
2022-09-27 14:00:00,143.62,144.18,143.54,143.92,21157.0,139.2735,139.8166,139.1959,139.5644,21157.0
2022-09-27 14:30:00,143.99,144.87,143.83,144.59,38603.0,139.6323,140.4857,139.4772,140.2142,38603.0
2022-09-27 15:00:00,144.55,144.58,144.03,144.16,38398.0,140.1754,140.2045,139.6711,139.7972,38398.0
2022-09-27 15:30:00,144.04,144.45,143.69,144.14,147568.0,139.6808,140.0784,139.3414,139.7778,147568.0
2022-09-28 09:30:00,145.15,145.15,143.8,144.38,65903.0,140.7572,140.7572,139.4481,140.0105,65903.0
2022-09-28 10:00:00,144.39,145.39,144.0,145.36,68499.0,140.0202,140.99,139.642,140.9609,68499.0
2022-09-28 10:30:00,145.36,145.7,144.91,145.05,40378.0,140.9609,141.2906,140.5245,140.6602,40378.0
2022-09-28 11:00:00,145.04,146.29,144.86,145.89,46079.0,140.6505,141.8627,140.476,141.4748,46079.0
2022-09-28 11:30:00,145.77,146.46,145.09,146.19,35347.0,141.3585,142.0276,140.699,141.7657,35347.0
2022-09-28 12:00:00,146.2,147.81,146.19,147.39,64180.0,141.7754,143.3367,141.7657,142.9294,64180.0
2022-09-28 12:30:00,147.4,147.89,146.97,147.89,54248.0,142.9391,143.4143,142.5221,143.4143,54248.0
2022-09-28 13:00:00,147.89,148.51,147.66,148.11,44432.0,143.4143,144.0155,143.1913,143.6276,44432.0
2022-09-28 13:30:00,148.14,148.45,147.92,148.17,49480.0,143.6567,143.9573,143.4434,143.6858,49480.0
2022-09-28 14:00:00,148.11,148.4,147.15,147.34,36002.0,143.6276,143.9089,142.6967,142.8809,36002.0
2022-09-28 14:30:00,147.44,147.79,147.15,147.78,38017.0,142.9779,143.3173,142.6967,143.3076,38017.0
2022-09-28 15:00:00,147.71,148.3,147.65,148.17,43741.0,143.2397,143.8119,143.1816,143.6858,43741.0
2022-09-28 15:30:00,148.17,149.42,148.15,148.78,278011.0,143.6858,144.898,143.6664,144.2774,278011.0
2022-09-29 09:30:00,146.86,147.75,145.0,145.43,52712.0,142.4155,143.2785,140.6118,141.0287,52712.0
2022-09-29 10:00:00,145.26,145.43,144.01,145.25,70262.0,140.8639,141.0287,139.6517,140.8542,70262.0
2022-09-29 10:30:00,145.06,145.49,144.88,145.3,40963.0,140.6699,141.0869,140.4954,140.9027,40963.0
2022-09-29 11:00:00,145.24,146.44,145.12,145.35,32980.0,140.8445,142.0082,140.7281,140.9512,32980.0
2022-09-29 11:30:00,145.36,146.44,145.29,146.02,17034.0,140.9609,142.0082,140.893,141.6009,17034.0
2022-09-29 12:00:00,145.93,146.33,145.5,145.66,27558.0,141.5136,141.9015,141.0966,141.2518,27558.0
2022-09-29 12:30:00,145.84,146.06,145.63,145.71,24969.0,141.4263,141.6397,141.2227,141.3003,24969.0
2022-09-29 13:00:00,145.72,145.72,145.0,145.02,23283.0,141.31,141.31,140.6118,140.6312,23283.0
2022-09-29 13:30:00,145.02,145.29,144.66,144.71,36106.0,140.6312,140.893,140.282,140.3305,36106.0
2022-09-29 14:00:00,144.67,145.02,144.5,144.92,35162.0,140.2917,140.6312,140.1269,140.5342,35162.0
2022-09-29 14:30:00,144.92,145.63,144.91,145.17,42826.0,140.5342,141.2227,140.5245,140.7766,42826.0
2022-09-29 15:00:00,145.25,145.8,145.07,145.53,39785.0,140.8542,141.3875,140.6796,141.1257,39785.0
2022-09-29 15:30:00,145.48,146.3,145.47,146.01,135758.0,141.0772,141.8724,141.0675,141.5912,135758.0
2022-09-30 09:30:00,146.26,146.83,144.48,146.37,43695.0,141.8336,142.3864,140.1075,141.9403,43695.0
2022-09-30 10:00:00,146.17,146.64,145.6,146.37,28891.0,141.7463,142.2021,141.1936,141.9403,28891.0
2022-09-30 10:30:00,146.25,147.36,146.2,147.24,19765.0,141.8239,142.9003,141.7754,142.784,19765.0
2022-09-30 11:00:00,147.34,147.92,147.01,147.57,25056.0,142.8809,143.4434,142.5609,143.104,25056.0
2022-09-30 11:30:00,147.44,147.71,146.33,146.43,20449.0,142.9779,143.2397,141.9015,141.9985,20449.0
2022-09-30 12:00:00,146.46,146.64,146.04,146.34,28226.0,142.0276,142.2021,141.6203,141.9112,28226.0
2022-09-30 12:30:00,146.25,146.69,146.11,146.41,19296.0,141.8239,142.2506,141.6882,141.9791,19296.0
2022-09-30 13:00:00,146.34,146.71,145.96,146.19,21485.0,141.9112,142.27,141.5427,141.7657,21485.0
2022-09-30 13:30:00,146.15,146.22,145.37,145.55,21393.0,141.727,141.7948,140.9706,141.1451,21393.0
2022-09-30 14:00:00,145.51,145.81,145.28,145.34,28241.0,141.1063,141.3972,140.8833,140.9415,28241.0
2022-09-30 14:30:00,145.39,145.61,144.47,144.68,34713.0,140.99,141.2033,140.0978,140.3014,34713.0
2022-09-30 15:00:00,144.76,145.32,144.56,145.0,38532.0,140.379,140.9221,140.1851,140.6118,38532.0
2022-09-30 15:30:00,144.98,145.34,144.22,144.47,193539.0,140.5924,140.9415,139.8554,140.0978,193539.0
2022-10-03 09:30:00,146.59,147.31,145.06,146.41,61841.0,142.1536,142.8518,140.6699,141.9791,61841.0
2022-10-03 10:00:00,146.61,149.4,146.59,148.88,54573.0,142.173,144.8786,142.1536,144.3743,54573.0
2022-10-03 10:30:00,148.95,149.08,148.41,148.6,36952.0,144.4422,144.5683,143.9186,144.1028,36952.0
2022-10-03 11:00:00,148.62,149.48,148.55,148.72,59211.0,144.1222,144.9562,144.0543,144.2192,59211.0
2022-10-03 11:30:00,148.8,149.09,148.39,148.49,27963.0,144.2968,144.578,143.8992,143.9961,27963.0
2022-10-03 12:00:00,148.64,149.09,148.4,148.4,21759.0,144.1416,144.578,143.9089,143.9089,21759.0
2022-10-03 12:30:00,148.31,148.47,147.98,148.47,23194.0,143.8216,143.9767,143.5016,143.9767,23194.0
2022-10-03 13:00:00,148.47,149.12,148.47,149.12,26120.0,143.9767,144.6071,143.9767,144.6071,26120.0
2022-10-03 13:30:00,149.21,149.5,149.03,149.27,39023.0,144.6943,144.9756,144.5198,144.7525,39023.0
2022-10-03 14:00:00,149.25,149.64,149.14,149.5,137617.0,144.7331,145.1113,144.6265,144.9756,137617.0
2022-10-03 14:30:00,149.47,150.37,149.43,150.19,64381.0,144.9465,145.8192,144.9077,145.6447,64381.0
2022-10-03 15:00:00,150.15,150.18,149.54,149.99,54140.0,145.6059,145.635,145.0144,145.4507,54140.0
2022-10-03 15:30:00,149.96,150.06,149.01,149.12,225314.0,145.4216,145.5186,144.5004,144.6071,225314.0
2022-10-04 09:30:00,151.31,153.36,151.31,153.24,53196.0,146.7308,148.7188,146.7308,148.6024,53196.0
2022-10-04 10:00:00,153.39,153.91,153.29,153.39,32165.0,148.7478,149.2521,148.6509,148.7478,32165.0
2022-10-04 10:30:00,153.36,153.88,153.25,153.81,34730.0,148.7188,149.223,148.6121,149.1551,34730.0
2022-10-04 11:00:00,153.96,154.48,153.37,154.24,35797.0,149.3006,149.8049,148.7284,149.5721,35797.0
2022-10-04 11:30:00,154.28,154.5,153.85,154.26,29389.0,149.6109,149.8243,149.1939,149.5915,29389.0
2022-10-04 12:00:00,154.23,154.39,153.94,154.33,20029.0,149.5624,149.7176,149.2812,149.6594,20029.0
2022-10-04 12:30:00,154.35,154.68,153.86,154.13,20238.0,149.6788,149.9988,149.2036,149.4654,20238.0
2022-10-04 13:00:00,154.09,154.13,153.02,153.5,28272.0,149.4267,149.4654,148.389,148.8545,28272.0
2022-10-04 13:30:00,153.51,154.33,153.49,154.0,28232.0,148.8642,149.6594,148.8448,149.3394,28232.0
2022-10-04 14:00:00,154.03,154.34,153.64,153.64,22274.0,149.3685,149.6691,148.9903,148.9903,22274.0
2022-10-04 14:30:00,153.6,154.16,153.58,154.0,28215.0,148.9515,149.4945,148.9321,149.3394,28215.0
2022-10-04 15:00:00,153.93,154.0,153.37,153.62,48940.0,149.2715,149.3394,148.7284,148.9709,48940.0
2022-10-04 15:30:00,153.6,153.94,153.08,153.56,278863.0,148.9515,149.2812,148.4472,148.9127,278863.0
2022-10-05 09:30:00,151.22,151.87,150.64,150.82,81892.0,146.6435,147.2738,146.0811,146.2556,81892.0
2022-10-05 10:00:00,150.66,150.75,148.79,148.96,47639.0,146.1005,146.1877,144.2871,144.4519,47639.0
2022-10-05 10:30:00,148.9,149.85,148.32,148.85,63225.0,144.3937,145.315,143.8313,144.3452,63225.0
2022-10-05 11:00:00,148.82,149.69,148.77,149.49,17952.0,144.3161,145.1598,144.2677,144.9659,17952.0
2022-10-05 11:30:00,149.59,150.14,149.43,149.8,17512.0,145.0628,145.5962,144.9077,145.2665,17512.0
2022-10-05 12:00:00,149.75,150.94,149.52,150.68,18204.0,145.218,146.372,144.995,146.1199,18204.0
2022-10-05 12:30:00,150.68,151.2,150.3,150.85,15385.0,146.1199,146.6241,145.7514,146.2847,15385.0
2022-10-05 13:00:00,150.8,151.61,150.8,151.21,23264.0,146.2362,147.0217,146.2362,146.6338,23264.0
2022-10-05 13:30:00,151.22,151.45,150.69,150.81,42749.0,146.6435,146.8666,146.1296,146.2459,42749.0
2022-10-05 14:00:00,150.91,151.78,150.9,151.62,22687.0,146.3429,147.1866,146.3332,147.0314,22687.0
2022-10-05 14:30:00,151.6,152.08,151.41,151.96,28098.0,147.012,147.4775,146.8278,147.3611,28098.0
2022-10-05 15:00:00,152.01,152.65,152.01,152.25,42031.0,147.4096,148.0302,147.4096,147.6423,42031.0
2022-10-05 15:30:00,152.23,152.38,151.12,151.41,153161.0,147.6229,147.7684,146.5465,146.8278,153161.0
2022-10-06 09:30:00,149.99,152.28,149.68,150.64,74792.0,145.4507,147.6714,145.1501,146.0811,74792.0
2022-10-06 10:00:00,150.61,150.61,149.48,149.49,29254.0,146.052,146.052,144.9562,144.9659,29254.0
2022-10-06 10:30:00,149.62,150.96,149.26,150.95,27969.0,145.0919,146.3914,144.7428,146.3817,27969.0
2022-10-06 11:00:00,150.95,150.96,149.8,150.74,24869.0,146.3817,146.3914,145.2665,146.178,24869.0
2022-10-06 11:30:00,150.64,150.93,150.06,150.1,10234.0,146.0811,146.3623,145.5186,145.5574,10234.0
2022-10-06 12:00:00,149.99,150.08,149.56,150.08,11322.0,145.4507,145.538,145.0338,145.538,11322.0
2022-10-06 12:30:00,150.17,150.5,149.85,150.16,13322.0,145.6253,145.9453,145.315,145.6156,13322.0
2022-10-06 13:00:00,150.14,150.35,149.85,150.07,10894.0,145.5962,145.7998,145.315,145.5283,10894.0
2022-10-06 13:30:00,149.96,149.96,149.58,149.65,12787.0,145.4216,145.4216,145.0531,145.121,12787.0
2022-10-06 14:00:00,149.65,149.68,149.12,149.24,13365.0,145.121,145.1501,144.6071,144.7234,13365.0
2022-10-06 14:30:00,149.32,149.53,148.56,148.84,15678.0,144.801,145.0047,144.064,144.3355,15678.0
2022-10-06 15:00:00,148.83,149.1,148.4,149.1,17581.0,144.3258,144.5877,143.9089,144.5877,17581.0
2022-10-06 15:30:00,149.19,149.24,148.54,148.67,97992.0,144.675,144.7234,144.0446,144.1707,97992.0
2022-10-07 09:30:00,146.79,147.0,145.02,145.27,23811.0,142.3476,142.5512,140.6312,140.8736,23811.0
2022-10-07 10:00:00,145.37,145.77,144.87,145.57,36415.0,140.9706,141.3585,140.4857,141.1645,36415.0
2022-10-07 10:30:00,145.72,146.41,145.35,145.93,19003.0,141.31,141.9791,140.9512,141.5136,19003.0
2022-10-07 11:00:00,145.97,146.2,144.8,145.08,15715.0,141.5524,141.7754,140.4178,140.6893,15715.0
2022-10-07 11:30:00,145.11,145.22,144.46,144.61,25160.0,140.7184,140.8251,140.0881,140.2336,25160.0
2022-10-07 12:00:00,144.5,144.85,144.17,144.23,25194.0,140.1269,140.4663,139.8069,139.8651,25194.0
2022-10-07 12:30:00,144.29,144.36,143.93,144.07,18071.0,139.9232,139.9911,139.5741,139.7099,18071.0
2022-10-07 13:00:00,144.06,144.13,143.67,143.98,17076.0,139.7002,139.7681,139.322,139.6226,17076.0
2022-10-07 13:30:00,143.91,144.02,143.59,143.67,18936.0,139.5547,139.6614,139.2444,139.322,18936.0
2022-10-07 14:00:00,143.63,144.18,143.57,143.76,25731.0,139.2832,139.8166,139.225,139.4093,25731.0
2022-10-07 14:30:00,143.76,143.9,143.49,143.61,19470.0,139.4093,139.545,139.1475,139.2638,19470.0
2022-10-07 15:00:00,143.63,143.9,142.95,143.09,30118.0,139.2832,139.545,138.6238,138.7596,30118.0
2022-10-07 15:30:00,142.99,143.73,142.75,143.51,105568.0,138.6626,139.3802,138.4298,139.1668,105568.0
2022-10-10 09:30:00,144.12,144.36,141.64,142.15,54790.0,139.7584,139.9911,137.3534,137.848,54790.0
2022-10-10 10:00:00,142.19,142.78,141.94,142.4,46216.0,137.8868,138.4589,137.6444,138.0904,46216.0
2022-10-10 10:30:00,142.47,142.93,141.23,141.43,51245.0,138.1583,138.6044,136.9559,137.1498,51245.0
2022-10-10 11:00:00,141.45,142.12,141.05,141.88,33098.0,137.1692,137.8189,136.7813,137.5862,33098.0
2022-10-10 11:30:00,141.95,142.05,141.24,141.62,21825.0,137.6541,137.751,136.9655,137.334,21825.0
2022-10-10 12:00:00,141.61,141.77,140.72,140.74,13718.0,137.3243,137.4795,136.4613,136.4807,13718.0
2022-10-10 12:30:00,140.84,141.05,140.51,140.69,26947.0,136.5777,136.7813,136.2576,136.4322,26947.0
2022-10-10 13:00:00,140.64,141.44,140.61,141.35,25973.0,136.3837,137.1595,136.3546,137.0722,25973.0
2022-10-10 13:30:00,141.34,142.01,141.15,141.65,46638.0,137.0625,137.7122,136.8783,137.3631,46638.0
2022-10-10 14:00:00,141.67,141.77,141.17,141.64,33402.0,137.3825,137.4795,136.8977,137.3534,33402.0
2022-10-10 14:30:00,141.62,142.19,141.57,141.73,25855.0,137.334,137.8868,137.2856,137.4407,25855.0
2022-10-10 15:00:00,141.77,142.24,141.54,141.86,50861.0,137.4795,137.9353,137.2565,137.5668,50861.0
2022-10-10 15:30:00,141.84,142.11,141.49,141.49,130721.0,137.5474,137.8092,137.208,137.208,130721.0
2022-10-11 09:30:00,140.27,140.62,139.19,139.88,55448.0,136.0249,136.3643,134.9776,135.6467,55448.0
2022-10-11 10:00:00,139.74,140.85,139.62,140.42,63357.0,135.5109,136.5874,135.3946,136.1704,63357.0
2022-10-11 10:30:00,140.29,141.07,140.11,140.62,29841.0,136.0443,136.8007,135.8697,136.3643,29841.0
2022-10-11 11:00:00,140.55,141.6,140.54,141.29,46995.0,136.2964,137.3147,136.2867,137.014,46995.0
2022-10-11 11:30:00,141.35,142.21,141.24,142.06,62083.0,137.0722,137.9062,136.9655,137.7607,62083.0
2022-10-11 12:00:00,142.15,143.18,141.7,142.92,32111.0,137.848,138.8468,137.4116,138.5947,32111.0
2022-10-11 12:30:00,143.04,144.05,143.04,143.58,63688.0,138.7111,139.6905,138.7111,139.2347,63688.0
2022-10-11 13:00:00,143.53,143.6,142.87,142.94,18046.0,139.1862,139.2541,138.5462,138.6141,18046.0
2022-10-11 13:30:00,142.97,143.24,142.73,143.03,21511.0,138.6432,138.905,138.4105,138.7014,21511.0
2022-10-11 14:00:00,143.0,143.52,142.75,143.44,35027.0,138.6723,139.1765,138.4298,139.099,35027.0
2022-10-11 14:30:00,143.43,143.58,142.0,142.0,98230.0,139.0893,139.2347,137.7025,137.7025,98230.0
2022-10-11 15:00:00,141.88,142.27,141.53,142.09,86177.0,137.5862,137.9644,137.2468,137.7898,86177.0
2022-10-11 15:30:00,142.1,142.71,141.7,142.69,223653.0,137.7995,138.3911,137.4116,138.3717,223653.0
2022-10-12 09:30:00,142.7,143.45,141.2,142.86,67154.0,138.3814,139.1087,136.9268,138.5365,67154.0
2022-10-12 10:00:00,142.78,143.2,141.94,142.44,34818.0,138.4589,138.8662,137.6444,138.1292,34818.0
2022-10-12 10:30:00,142.51,142.92,142.05,142.51,31611.0,138.1971,138.5947,137.751,138.1971,31611.0
2022-10-12 11:00:00,142.61,142.78,141.53,141.8,53231.0,138.2941,138.4589,137.2468,137.5086,53231.0
2022-10-12 11:30:00,141.87,141.88,141.0,141.53,211287.0,137.5765,137.5862,136.7328,137.2468,211287.0
2022-10-12 12:00:00,141.56,141.76,140.63,140.78,24856.0,137.2759,137.4698,136.374,136.5195,24856.0
2022-10-12 12:30:00,140.78,141.13,140.61,141.13,17047.0,136.5195,136.8589,136.3546,136.8589,17047.0
2022-10-12 13:00:00,141.09,141.27,140.78,141.02,50721.0,136.8201,136.9946,136.5195,136.7522,50721.0
2022-10-12 13:30:00,140.96,141.02,140.32,140.44,67544.0,136.694,136.7522,136.0734,136.1898,67544.0
2022-10-12 14:00:00,140.52,141.26,140.36,141.12,45862.0,136.2673,136.9849,136.1122,136.8492,45862.0
2022-10-12 14:30:00,141.18,141.37,140.38,140.5,24542.0,136.9074,137.0916,136.1316,136.2479,24542.0
2022-10-12 15:00:00,140.54,140.82,140.34,140.62,45262.0,136.2867,136.5583,136.0928,136.3643,45262.0
2022-10-12 15:30:00,140.59,141.05,140.48,140.5,151147.0,136.3352,136.7813,136.2285,136.2479,151147.0
2022-10-13 09:30:00,138.0,140.73,136.93,140.52,110194.0,133.8236,136.471,132.786,136.2673,110194.0
2022-10-13 10:00:00,140.37,141.46,140.09,140.38,31413.0,136.1219,137.1789,135.8504,136.1316,31413.0
2022-10-13 10:30:00,140.32,141.21,140.11,140.11,102475.0,136.0734,136.9365,135.8697,135.8697,102475.0
2022-10-13 11:00:00,140.2,143.64,140.16,142.81,33517.0,135.957,139.2929,135.9182,138.488,33517.0
2022-10-13 11:30:00,142.81,145.03,142.49,143.69,33506.0,138.488,140.6408,138.1777,139.3414,33506.0
2022-10-13 12:00:00,143.82,144.09,142.95,143.27,22676.0,139.4675,139.7293,138.6238,138.9341,22676.0
2022-10-13 12:30:00,143.23,144.17,143.17,143.75,44018.0,138.8953,139.8069,138.8371,139.3996,44018.0
2022-10-13 13:00:00,143.74,144.64,143.62,144.49,34583.0,139.3899,140.2627,139.2735,140.1172,34583.0
2022-10-13 13:30:00,144.53,144.77,144.19,144.4,33945.0,140.156,140.3887,139.8263,140.0299,33945.0
2022-10-13 14:00:00,144.35,144.53,143.76,143.81,26400.0,139.9814,140.156,139.4093,139.4578,26400.0
2022-10-13 14:30:00,143.83,145.03,143.82,144.86,29958.0,139.4772,140.6408,139.4675,140.476,29958.0
2022-10-13 15:00:00,144.89,145.1,144.26,144.34,56836.0,140.5051,140.7087,139.8942,139.9717,56836.0
2022-10-13 15:30:00,144.3,144.89,144.0,144.23,172564.0,139.9329,140.5051,139.642,139.8651,172564.0
2022-10-14 09:30:00,145.61,145.75,143.78,144.63,43616.0,141.2033,141.3391,139.4287,140.253,43616.0
2022-10-14 10:00:00,144.47,144.59,141.54,142.29,61840.0,140.0978,140.2142,137.2565,137.9838,61840.0
2022-10-14 10:30:00,142.23,142.56,141.29,141.82,22622.0,137.9256,138.2456,137.014,137.528,22622.0
2022-10-14 11:00:00,141.97,142.46,141.23,141.87,36190.0,137.6735,138.1486,136.9559,137.5765,36190.0
2022-10-14 11:30:00,141.77,141.84,140.76,140.85,41783.0,137.4795,137.5474,136.5001,136.5874,41783.0
2022-10-14 12:00:00,140.83,141.22,140.32,140.53,33122.0,136.568,136.9462,136.0734,136.277,33122.0
2022-10-14 12:30:00,140.53,140.87,140.2,140.28,59549.0,136.277,136.6067,135.957,136.0346,59549.0
2022-10-14 13:00:00,140.3,140.61,140.09,140.48,18160.0,136.054,136.3546,135.8504,136.2285,18160.0
2022-10-14 13:30:00,140.38,140.84,140.24,140.78,21260.0,136.1316,136.5777,135.9958,136.5195,21260.0
2022-10-14 14:00:00,140.77,140.77,139.9,140.08,25707.0,136.5098,136.5098,135.6661,135.8407,25707.0
2022-10-14 14:30:00,140.09,140.16,139.77,139.97,37292.0,135.8504,135.9182,135.54,135.734,37292.0
2022-10-14 15:00:00,140.05,140.52,139.75,140.52,61624.0,135.8116,136.2673,135.5206,136.2673,61624.0
2022-10-14 15:30:00,140.47,140.68,139.4,139.68,220138.0,136.2189,136.4225,135.1812,135.4528,220138.0
2022-10-17 09:30:00,142.74,145.23,142.68,144.31,83948.0,138.4202,140.8348,138.362,139.9426,83948.0
2022-10-17 10:00:00,144.54,144.86,143.74,143.84,61795.0,140.1657,140.476,139.3899,139.4869,61795.0
2022-10-17 10:30:00,143.87,144.36,142.89,143.38,68237.0,139.516,139.9911,138.5656,139.0408,68237.0
2022-10-17 11:00:00,143.45,144.05,143.12,143.99,50377.0,139.1087,139.6905,138.7887,139.6323,50377.0
2022-10-17 11:30:00,143.99,145.1,143.91,144.99,38964.0,139.6323,140.7087,139.5547,140.6021,38964.0
2022-10-17 12:00:00,144.96,145.72,144.85,145.58,48367.0,140.573,141.31,140.4663,141.1742,48367.0
2022-10-17 12:30:00,145.55,145.76,144.91,144.91,29965.0,141.1451,141.3488,140.5245,140.5245,29965.0
2022-10-17 13:00:00,144.92,145.1,144.54,145.03,29165.0,140.5342,140.7087,140.1657,140.6408,29165.0
2022-10-17 13:30:00,145.03,145.18,144.83,144.9,33884.0,140.6408,140.7863,140.4469,140.5148,33884.0
2022-10-17 14:00:00,144.83,145.13,144.34,144.41,32339.0,140.4469,140.7378,139.9717,140.0396,32339.0
2022-10-17 14:30:00,144.5,144.67,144.26,144.26,34514.0,140.1269,140.2917,139.8942,139.8942,34514.0
2022-10-17 15:00:00,144.26,144.51,144.09,144.42,47203.0,139.8942,140.1366,139.7293,140.0493,47203.0
2022-10-17 15:30:00,144.42,145.15,144.35,144.68,159755.0,140.0493,140.7572,139.9814,140.3014,159755.0
2022-10-18 09:30:00,148.22,150.22,148.14,148.87,66979.0,143.7343,145.6738,143.6567,144.3646,66979.0
2022-10-18 10:00:00,148.87,149.57,148.22,148.26,35604.0,144.3646,145.0435,143.7343,143.7731,35604.0
2022-10-18 10:30:00,148.3,148.92,147.79,148.26,33782.0,143.8119,144.4131,143.3173,143.7731,33782.0
2022-10-18 11:00:00,148.16,148.6,146.83,147.36,39726.0,143.6761,144.1028,142.3864,142.9003,39726.0
2022-10-18 11:30:00,147.28,147.46,146.75,147.28,28409.0,142.8228,142.9973,142.3088,142.8228,28409.0
2022-10-18 12:00:00,147.3,147.88,147.17,147.44,31361.0,142.8421,143.4046,142.7161,142.9779,31361.0
2022-10-18 12:30:00,147.48,148.13,147.35,147.5,39771.0,143.0167,143.647,142.8906,143.0361,39771.0
2022-10-18 13:00:00,147.55,147.82,147.04,147.77,38779.0,143.0846,143.3464,142.59,143.2979,38779.0
2022-10-18 13:30:00,147.81,148.68,147.76,148.58,30354.0,143.3367,144.1804,143.2882,144.0834,30354.0
2022-10-18 14:00:00,148.59,148.63,147.97,148.34,26125.0,144.0931,144.1319,143.4919,143.8507,26125.0
2022-10-18 14:30:00,148.32,148.35,147.15,147.44,36965.0,143.8313,143.8604,142.6967,142.9779,36965.0
2022-10-18 15:00:00,147.45,147.58,146.97,147.46,38057.0,142.9876,143.1137,142.5221,142.9973,38057.0
2022-10-18 15:30:00,147.49,148.15,147.45,148.15,108707.0,143.0264,143.6664,142.9876,143.6664,108707.0
2022-10-19 09:30:00,146.91,147.84,146.19,146.33,52766.0,142.464,143.3658,141.7657,141.9015,52766.0
2022-10-19 10:00:00,146.26,147.96,146.09,147.48,43409.0,141.8336,143.4822,141.6688,143.0167,43409.0
2022-10-19 10:30:00,147.6,147.6,146.46,146.64,35685.0,143.1331,143.1331,142.0276,142.2021,35685.0
2022-10-19 11:00:00,146.59,146.88,146.01,146.29,70491.0,142.1536,142.4349,141.5912,141.8627,70491.0
2022-10-19 11:30:00,146.28,146.66,145.92,146.49,29710.0,141.853,142.2215,141.5039,142.0567,29710.0
2022-10-19 12:00:00,146.45,146.52,145.24,145.46,60772.0,142.0179,142.0858,140.8445,141.0578,60772.0
2022-10-19 12:30:00,145.4,145.75,144.88,145.24,27073.0,140.9997,141.3391,140.4954,140.8445,27073.0
2022-10-19 13:00:00,145.25,145.41,144.61,145.11,28182.0,140.8542,141.0093,140.2336,140.7184,28182.0
2022-10-19 13:30:00,145.09,145.31,144.78,145.01,45317.0,140.699,140.9124,140.3984,140.6215,45317.0
2022-10-19 14:00:00,144.96,145.72,144.91,145.66,31794.0,140.573,141.31,140.5245,141.2518,31794.0
2022-10-19 14:30:00,145.68,145.72,145.3,145.4,43342.0,141.2712,141.31,140.9027,140.9997,43342.0
2022-10-19 15:00:00,145.35,145.95,145.14,145.4,40595.0,140.9512,141.533,140.7475,140.9997,40595.0
2022-10-19 15:30:00,145.45,145.75,145.25,145.73,139092.0,141.0481,141.3391,140.8542,141.3197,139092.0
2022-10-20 09:30:00,145.38,145.78,144.02,145.31,54788.0,140.9803,141.3682,139.6614,140.9124,54788.0
2022-10-20 10:00:00,145.16,146.5,145.15,145.73,33072.0,140.7669,142.0664,140.7572,141.3197,33072.0
2022-10-20 10:30:00,145.72,145.98,144.61,145.03,53950.0,141.31,141.5621,140.2336,140.6408,53950.0
2022-10-20 11:00:00,145.05,145.08,143.59,143.82,37204.0,140.6602,140.6893,139.2444,139.4675,37204.0
2022-10-20 11:30:00,143.87,144.55,143.8,144.09,38609.0,139.516,140.1754,139.4481,139.7293,38609.0
2022-10-20 12:00:00,144.07,144.12,143.14,143.25,31883.0,139.7099,139.7584,138.808,138.9147,31883.0
2022-10-20 12:30:00,143.21,143.25,142.61,142.86,22743.0,138.8759,138.9147,138.2941,138.5365,22743.0
2022-10-20 13:00:00,142.9,143.05,142.29,142.53,38484.0,138.5753,138.7208,137.9838,138.2165,38484.0
2022-10-20 13:30:00,142.34,142.51,141.54,141.78,42308.0,138.0323,138.1971,137.2565,137.4892,42308.0
2022-10-20 14:00:00,141.8,141.8,141.07,141.21,32208.0,137.5086,137.5086,136.8007,136.9365,32208.0
2022-10-20 14:30:00,141.2,142.02,141.15,141.83,32803.0,136.9268,137.7219,136.8783,137.5377,32803.0
2022-10-20 15:00:00,141.83,142.16,141.35,141.46,44486.0,137.5377,137.8577,137.0722,137.1789,44486.0
2022-10-20 15:30:00,141.48,142.15,141.28,141.9,167399.0,137.1983,137.848,137.0043,137.6056,167399.0
2022-10-21 09:30:00,142.0,144.22,141.27,143.96,133649.0,137.7025,139.8554,136.9946,139.6032,133649.0
2022-10-21 10:00:00,144.01,144.66,142.84,142.86,45231.0,139.6517,140.282,138.5171,138.5365,45231.0
2022-10-21 10:30:00,142.77,144.11,142.73,142.88,52978.0,138.4492,139.7487,138.4105,138.5559,52978.0
2022-10-21 11:00:00,142.93,143.73,142.62,143.58,31022.0,138.6044,139.3802,138.3038,139.2347,31022.0
2022-10-21 11:30:00,143.77,144.38,143.58,144.28,14994.0,139.419,140.0105,139.2347,139.9135,14994.0
2022-10-21 12:00:00,144.39,144.88,143.9,144.02,24977.0,140.0202,140.4954,139.545,139.6614,24977.0
2022-10-21 12:30:00,143.97,145.0,143.82,144.66,23893.0,139.6129,140.6118,139.4675,140.282,23893.0
2022-10-21 13:00:00,144.75,145.14,144.4,144.72,19893.0,140.3693,140.7475,140.0299,140.3402,19893.0
2022-10-21 13:30:00,144.83,145.25,144.6,145.25,32409.0,140.4469,140.8542,140.2239,140.8542,32409.0
2022-10-21 14:00:00,145.34,145.48,144.8,144.88,17729.0,140.9415,141.0772,140.4178,140.4954,17729.0
2022-10-21 14:30:00,144.97,145.1,144.62,144.86,19553.0,140.5827,140.7087,140.2433,140.476,19553.0
2022-10-21 15:00:00,144.85,145.82,144.85,145.81,38196.0,140.4663,141.4069,140.4663,141.3972,38196.0
2022-10-21 15:30:00,145.83,145.98,145.41,145.9,211139.0,141.4166,141.5621,141.0093,141.4845,211139.0
2022-10-24 09:30:00,147.58,150.07,146.83,150.04,97850.0,143.1137,145.5283,142.3864,145.4992,97850.0
2022-10-24 10:00:00,149.99,150.06,147.45,148.11,89110.0,145.4507,145.5186,142.9876,143.6276,89110.0
2022-10-24 10:30:00,148.01,149.45,147.84,149.23,68195.0,143.5307,144.9271,143.3658,144.7137,68195.0
2022-10-24 11:00:00,149.19,149.89,148.89,149.8,39329.0,144.675,145.3538,144.384,145.2665,39329.0
2022-10-24 11:30:00,149.78,150.23,149.37,150.09,32863.0,145.2471,145.6835,144.8495,145.5477,32863.0
2022-10-24 12:00:00,150.13,150.2,149.4,149.6,35649.0,145.5865,145.6544,144.8786,145.0725,35649.0
2022-10-24 12:30:00,149.66,149.76,149.0,149.31,40560.0,145.1307,145.2277,144.4907,144.7913,40560.0
2022-10-24 13:00:00,149.26,149.33,148.8,148.91,24376.0,144.7428,144.8107,144.2968,144.4034,24376.0
2022-10-24 13:30:00,148.9,148.95,148.46,148.59,18655.0,144.3937,144.4422,143.967,144.0931,18655.0
2022-10-24 14:00:00,148.58,148.77,148.33,148.44,22808.0,144.0834,144.2677,143.841,143.9476,22808.0
2022-10-24 14:30:00,148.4,149.53,148.4,149.5,31347.0,143.9089,145.0047,143.9089,144.9756,31347.0
2022-10-24 15:00:00,149.49,149.65,149.14,149.17,45973.0,144.9659,145.121,144.6265,144.6556,45973.0
2022-10-24 15:30:00,149.21,149.24,148.23,148.52,100589.0,144.6943,144.7234,143.744,144.0252,100589.0
2022-10-25 09:30:00,149.24,151.4,149.24,151.18,59909.0,144.7234,146.8181,144.7234,146.6047,59909.0
2022-10-25 10:00:00,151.29,151.53,150.13,151.47,38204.0,146.7114,146.9441,145.5865,146.8859,38204.0
2022-10-25 10:30:00,151.55,152.27,151.25,151.9,53733.0,146.9635,147.6617,146.6726,147.3029,53733.0
2022-10-25 11:00:00,151.89,152.29,151.56,152.29,34195.0,147.2932,147.6811,146.9732,147.6811,34195.0
2022-10-25 11:30:00,152.32,153.14,152.27,152.94,42260.0,147.7102,148.5054,147.6617,148.3115,42260.0
2022-10-25 12:00:00,152.97,153.42,152.7,152.9,31742.0,148.3406,148.7769,148.0787,148.2727,31742.0
2022-10-25 12:30:00,152.92,153.34,152.31,152.36,21246.0,148.2921,148.6994,147.7005,147.749,21246.0
2022-10-25 13:00:00,152.4,152.65,152.14,152.39,23421.0,147.7878,148.0302,147.5357,147.7781,23421.0
2022-10-25 13:30:00,152.49,152.9,152.2,152.21,23660.0,147.8751,148.2727,147.5939,147.6036,23660.0
2022-10-25 14:00:00,152.24,153.12,152.24,152.97,23215.0,147.6326,148.486,147.6326,148.3406,23215.0
2022-10-25 14:30:00,152.99,153.15,152.63,152.68,27887.0,148.3599,148.5151,148.0108,148.0593,27887.0
2022-10-25 15:00:00,152.71,152.91,152.26,152.56,53389.0,148.0884,148.2824,147.652,147.943,53389.0
2022-10-25 15:30:00,152.58,153.15,152.48,152.99,129415.0,147.9624,148.5151,147.8654,148.3599,129415.0
2022-10-26 09:30:00,153.76,154.88,151.84,152.08,51198.0,149.1066,150.1927,147.2448,147.4775,51198.0
2022-10-26 10:00:00,152.13,153.64,152.13,152.86,44994.0,147.526,148.9903,147.526,148.2339,44994.0
2022-10-26 10:30:00,152.79,153.58,152.52,153.14,24954.0,148.166,148.9321,147.9042,148.5054,24954.0
2022-10-26 11:00:00,153.22,154.07,153.18,153.79,21133.0,148.583,149.4073,148.5442,149.1357,21133.0
2022-10-26 11:30:00,153.85,154.07,153.59,153.92,14550.0,149.1939,149.4073,148.9418,149.2618,14550.0
2022-10-26 12:00:00,153.97,154.11,153.64,153.76,15273.0,149.3103,149.4461,148.9903,149.1066,15273.0
2022-10-26 12:30:00,153.7,153.92,152.84,152.93,12326.0,149.0485,149.2618,148.2145,148.3018,12326.0
2022-10-26 13:00:00,152.95,153.07,152.52,152.56,14006.0,148.3212,148.4375,147.9042,147.943,14006.0
2022-10-26 13:30:00,152.56,152.88,152.37,152.83,17697.0,147.943,148.2533,147.7587,148.2048,17697.0
2022-10-26 14:00:00,152.88,153.15,152.42,152.42,21833.0,148.2533,148.5151,147.8072,147.8072,21833.0
2022-10-26 14:30:00,152.47,152.92,152.42,152.49,27828.0,147.8557,148.2921,147.8072,147.8751,27828.0
2022-10-26 15:00:00,152.39,152.62,152.01,152.62,25139.0,147.7781,148.0011,147.4096,148.0011,25139.0
2022-10-26 15:30:00,152.64,152.93,152.05,152.21,97397.0,148.0205,148.3018,147.4484,147.6036,97397.0
2022-10-27 09:30:00,152.92,154.86,152.61,154.22,47184.0,148.2921,150.1734,147.9914,149.5527,47184.0
2022-10-27 10:00:00,154.33,155.94,154.19,155.74,50695.0,149.6594,151.2207,149.5236,151.0267,50695.0
2022-10-27 10:30:00,155.74,156.08,154.78,154.78,36449.0,151.0267,151.3564,150.0958,150.0958,36449.0
2022-10-27 11:00:00,154.72,155.42,154.72,155.27,23612.0,150.0376,150.7164,150.0376,150.5709,23612.0
2022-10-27 11:30:00,155.2,155.3,154.27,154.59,29065.0,150.5031,150.6,149.6012,149.9115,29065.0
2022-10-27 12:00:00,154.53,155.08,154.47,154.5,32278.0,149.8533,150.3867,149.7952,149.8243,32278.0
2022-10-27 12:30:00,154.5,154.91,154.39,154.91,24490.0,149.8243,150.2218,149.7176,150.2218,24490.0
2022-10-27 13:00:00,154.96,155.5,154.71,155.13,19001.0,150.2703,150.794,150.0279,150.4352,19001.0
2022-10-27 13:30:00,155.14,155.15,154.44,154.44,19657.0,150.4449,150.4546,149.7661,149.7661,19657.0
2022-10-27 14:00:00,154.46,154.5,154.05,154.13,24678.0,149.7855,149.8243,149.3879,149.4654,24678.0
2022-10-27 14:30:00,154.1,154.13,153.47,153.6,24131.0,149.4364,149.4654,148.8254,148.9515,24131.0
2022-10-27 15:00:00,153.62,153.91,153.49,153.72,34697.0,148.9709,149.2521,148.8448,149.0679,34697.0
2022-10-27 15:30:00,153.67,153.94,152.81,153.25,128410.0,149.0194,149.2812,148.1854,148.6121,128410.0
2022-10-28 09:30:00,153.66,154.67,153.04,154.66,54905.0,149.0097,149.9891,148.4084,149.9794,54905.0
2022-10-28 10:00:00,154.73,155.42,153.39,155.3,37639.0,150.0473,150.7164,148.7478,150.6,37639.0
2022-10-28 10:30:00,155.21,155.98,154.92,155.55,47496.0,150.5128,151.2595,150.2315,150.8425,47496.0
2022-10-28 11:00:00,155.65,155.89,155.16,155.33,34521.0,150.9394,151.1722,150.4643,150.6291,34521.0
2022-10-28 11:30:00,155.39,155.98,155.38,155.69,21233.0,150.6873,151.2595,150.6776,150.9782,21233.0
2022-10-28 12:00:00,155.57,156.43,155.42,156.3,30070.0,150.8619,151.6958,150.7164,151.5698,30070.0
2022-10-28 12:30:00,156.29,156.8,156.28,156.64,31137.0,151.5601,152.0546,151.5504,151.8995,31137.0
2022-10-28 13:00:00,156.68,156.89,156.47,156.64,19631.0,151.9383,152.1419,151.7346,151.8995,19631.0
2022-10-28 13:30:00,156.69,157.0,156.58,156.87,30577.0,151.948,152.2486,151.8413,152.1225,30577.0
2022-10-28 14:00:00,156.89,157.17,156.83,157.01,39468.0,152.1419,152.4134,152.0837,152.2583,39468.0
2022-10-28 14:30:00,157.01,157.84,156.97,157.84,43571.0,152.2583,153.0632,152.2195,153.0632,43571.0
2022-10-28 15:00:00,157.88,158.06,157.53,157.76,45064.0,153.102,153.2765,152.7626,152.9856,45064.0
2022-10-28 15:30:00,157.76,157.93,157.44,157.74,142539.0,152.9856,153.1504,152.6753,152.9662,142539.0
2022-10-31 09:30:00,156.86,158.15,156.8,157.77,55402.0,152.1128,153.3638,152.0546,152.9953,55402.0
2022-10-31 10:00:00,157.71,158.32,157.3,157.72,52163.0,152.9371,153.5286,152.5395,152.9468,52163.0
2022-10-31 10:30:00,157.71,158.24,157.22,157.4,59234.0,152.9371,153.4511,152.4619,152.6365,59234.0
2022-10-31 11:00:00,157.35,158.7,157.35,158.47,69906.0,152.588,153.8971,152.588,153.6741,69906.0
2022-10-31 11:30:00,158.43,159.09,158.14,158.32,65148.0,153.6353,154.2753,153.3541,153.5286,65148.0
2022-10-31 12:00:00,158.39,159.01,158.06,158.54,50716.0,153.5965,154.1978,153.2765,153.742,50716.0
2022-10-31 12:30:00,158.56,158.83,157.93,158.03,43331.0,153.7614,154.0232,153.1504,153.2474,43331.0
2022-10-31 13:00:00,158.06,158.12,157.63,158.06,30930.0,153.2765,153.3347,152.8595,153.2765,30930.0
2022-10-31 13:30:00,158.02,158.22,157.21,157.55,31086.0,153.2377,153.4317,152.4522,152.7819,31086.0
2022-10-31 14:00:00,157.48,157.82,157.05,157.05,37901.0,152.7141,153.0438,152.2971,152.2971,37901.0
2022-10-31 14:30:00,157.06,157.8,156.89,157.4,68625.0,152.3068,153.0244,152.1419,152.6365,68625.0
2022-10-31 15:00:00,157.37,157.76,156.79,157.67,60616.0,152.6074,152.9856,152.0449,152.8983,60616.0
2022-10-31 15:30:00,157.67,157.97,157.11,157.18,173362.0,152.8983,153.1892,152.3553,152.4231,173362.0
2022-11-01 09:30:00,149.78,150.49,146.14,147.12,201931.0,145.2471,145.9356,141.7173,142.6676,201931.0
2022-11-01 10:00:00,147.1,147.25,144.71,144.91,263735.0,142.6482,142.7937,140.3305,140.5245,263735.0
2022-11-01 10:30:00,145.04,145.46,143.26,143.26,160168.0,140.6505,141.0578,138.9244,138.9244,160168.0
2022-11-01 11:00:00,143.4,144.02,142.3,143.69,367927.0,139.0602,139.6614,137.9935,139.3414,367927.0
2022-11-01 11:30:00,143.69,144.69,142.75,144.19,238128.0,139.3414,140.3111,138.4298,139.8263,238128.0
2022-11-01 12:00:00,144.13,145.14,143.28,143.93,159583.0,139.7681,140.7475,138.9438,139.5741,159583.0
2022-11-01 12:30:00,143.77,144.07,143.35,143.56,56951.0,139.419,139.7099,139.0117,139.2153,56951.0
2022-11-01 13:00:00,143.65,144.59,142.97,143.67,159189.0,139.3026,140.2142,138.6432,139.322,159189.0
2022-11-01 13:30:00,143.61,144.02,142.82,143.07,113962.0,139.2638,139.6614,138.4977,138.7402,113962.0
2022-11-01 14:00:00,143.19,143.46,142.76,143.04,118359.0,138.8565,139.1184,138.4395,138.7111,118359.0
2022-11-01 14:30:00,143.05,143.63,142.92,143.46,64420.0,138.7208,139.2832,138.5947,139.1184,64420.0
2022-11-01 15:00:00,143.46,143.57,143.04,143.06,91216.0,139.1184,139.225,138.7111,138.7305,91216.0
2022-11-01 15:30:00,143.06,143.24,142.93,143.01,414567.0,138.7305,138.905,138.6044,138.682,414567.0
2022-11-02 09:30:00,141.67,143.44,140.27,142.54,115030.0,137.3825,139.099,136.0249,138.2262,115030.0
2022-11-02 10:00:00,142.53,143.86,142.5,143.41,62427.0,138.2165,139.5063,138.1874,139.0699,62427.0
2022-11-02 10:30:00,143.41,143.53,142.42,142.5,89405.0,139.0699,139.1862,138.1098,138.1874,89405.0
2022-11-02 11:00:00,142.5,142.78,142.04,142.23,63541.0,138.1874,138.4589,137.7413,137.9256,63541.0
2022-11-02 11:30:00,142.28,142.28,141.42,141.53,47936.0,137.9741,137.9741,137.1401,137.2468,47936.0
2022-11-02 12:00:00,141.53,141.61,141.09,141.17,66545.0,137.2468,137.3243,136.8201,136.8977,66545.0
2022-11-02 12:30:00,141.1,141.69,140.87,141.58,42190.0,136.8298,137.4019,136.6067,137.2953,42190.0
2022-11-02 13:00:00,141.61,142.01,141.44,141.93,39519.0,137.3243,137.7122,137.1595,137.6347,39519.0
2022-11-02 13:30:00,141.94,142.39,141.75,142.11,69525.0,137.6444,138.0807,137.4601,137.8092,69525.0
2022-11-02 14:00:00,142.12,143.5,141.88,143.16,152793.0,137.8189,139.1572,137.5862,138.8274,152793.0
2022-11-02 14:30:00,143.22,143.44,139.63,139.84,141329.0,138.8856,139.099,135.4043,135.6079,141329.0
2022-11-02 15:00:00,139.82,140.76,138.02,138.17,119101.0,135.5885,136.5001,133.843,133.9885,119101.0
2022-11-02 15:30:00,138.11,138.49,137.12,137.12,446778.0,133.9303,134.2988,132.9702,132.9702,446778.0
2022-11-03 09:30:00,134.41,135.1,133.16,133.16,154447.0,130.3422,131.0114,129.1301,129.1301,154447.0
2022-11-03 10:00:00,133.32,134.63,133.04,134.61,178393.0,129.2852,130.5556,129.0137,130.5362,178393.0
2022-11-03 10:30:00,134.53,134.93,133.52,134.87,143552.0,130.4586,130.8465,129.4792,130.7883,143552.0
2022-11-03 11:00:00,134.8,134.81,133.27,133.67,78965.0,130.7204,130.7301,129.2367,129.6246,78965.0
2022-11-03 11:30:00,133.57,133.68,132.7,132.78,77107.0,129.5277,129.6343,128.684,128.7616,77107.0
2022-11-03 12:00:00,132.84,133.65,132.51,133.15,132508.0,128.8198,129.6052,128.4998,129.1204,132508.0
2022-11-03 12:30:00,133.2,133.98,132.96,133.81,77273.0,129.1689,129.9253,128.9361,129.7604,77273.0
2022-11-03 13:00:00,133.79,133.82,133.0,133.02,79563.0,129.741,129.7701,128.9749,128.9943,79563.0
2022-11-03 13:30:00,133.01,133.28,132.57,132.62,96258.0,128.9846,129.2464,128.5579,128.6064,96258.0
2022-11-03 14:00:00,132.66,133.08,132.18,132.99,108082.0,128.6452,129.0525,128.1797,128.9652,108082.0
2022-11-03 14:30:00,132.99,133.29,132.62,132.72,98266.0,128.9652,129.2561,128.6064,128.7034,98266.0
2022-11-03 15:00:00,132.72,132.78,132.05,132.07,184813.0,128.7034,128.7616,128.0537,128.0731,184813.0
2022-11-03 15:30:00,132.06,132.29,131.04,131.37,538042.0,128.0634,128.2864,127.0742,127.3943,538042.0
2022-11-04 09:30:00,134.18,134.99,131.7,132.55,125680.0,130.1192,130.9047,127.7143,128.5385,125680.0
2022-11-04 10:00:00,132.54,134.59,132.54,134.19,170306.0,128.5288,130.5168,128.5288,130.1289,170306.0
2022-11-04 10:30:00,134.21,134.59,133.43,133.53,134231.0,130.1483,130.5168,129.3919,129.4889,134231.0
2022-11-04 11:00:00,133.53,134.06,132.92,132.92,88821.0,129.4889,130.0028,128.8973,128.8973,88821.0
2022-11-04 11:30:00,132.96,133.33,131.7,131.8,54362.0,128.9361,129.2949,127.7143,127.8112,54362.0
2022-11-04 12:00:00,131.88,132.5,131.36,132.37,126426.0,127.8888,128.4901,127.3846,128.364,126426.0
2022-11-04 12:30:00,132.31,132.54,131.95,132.34,83290.0,128.3058,128.5288,127.9567,128.3349,83290.0
2022-11-04 13:00:00,132.31,132.59,131.8,132.18,92157.0,128.3058,128.5773,127.8112,128.1797,92157.0
2022-11-04 13:30:00,132.13,132.98,132.04,132.59,78801.0,128.1313,128.9555,128.044,128.5773,78801.0
2022-11-04 14:00:00,132.67,133.01,132.0,132.89,72627.0,128.6549,128.9846,128.0052,128.8682,72627.0
2022-11-04 14:30:00,132.89,134.16,132.72,134.12,68377.0,128.8682,130.0998,128.7034,130.061,68377.0
2022-11-04 15:00:00,134.08,134.4,133.67,134.06,138167.0,130.0222,130.3326,129.6246,130.0028,138167.0
2022-11-04 15:30:00,134.04,134.99,133.9,134.92,358608.0,129.9834,130.9047,129.8477,130.8368,358608.0
2022-11-07 09:30:00,136.2,137.04,135.48,135.84,70951.0,132.0781,132.8927,131.3799,131.729,70951.0
2022-11-07 10:00:00,135.86,136.55,135.83,136.42,52735.0,131.7484,132.4175,131.7193,132.2914,52735.0
2022-11-07 10:30:00,136.38,136.99,136.35,136.55,75834.0,132.2526,132.8442,132.2235,132.4175,75834.0
2022-11-07 11:00:00,136.59,136.63,135.9,135.99,43474.0,132.4563,132.4951,131.7872,131.8744,43474.0
2022-11-07 11:30:00,135.92,136.42,135.67,136.29,70955.0,131.8066,132.2914,131.5641,132.1654,70955.0
2022-11-07 12:00:00,136.33,136.84,136.1,136.73,98852.0,132.2041,132.6987,131.9811,132.592,98852.0
2022-11-07 12:30:00,136.72,136.79,135.94,136.26,41676.0,132.5823,132.6502,131.8259,132.1363,41676.0
2022-11-07 13:00:00,136.25,136.38,135.29,135.53,42301.0,132.1266,132.2526,131.1956,131.4284,42301.0
2022-11-07 13:30:00,135.53,136.46,135.5,136.38,68186.0,131.4284,132.3302,131.3993,132.2526,68186.0
2022-11-07 14:00:00,136.39,137.11,136.37,137.1,95174.0,132.2623,132.9605,132.2429,132.9508,95174.0
2022-11-07 14:30:00,137.13,137.34,136.99,137.04,95229.0,132.9799,133.1836,132.8442,132.8927,95229.0
2022-11-07 15:00:00,137.03,137.55,137.02,137.38,101298.0,132.883,133.3872,132.8733,133.2224,101298.0
2022-11-07 15:30:00,137.41,138.37,137.38,138.34,267260.0,133.2515,134.1824,133.2224,134.1533,267260.0
2022-11-08 09:30:00,139.42,141.15,138.55,140.81,69278.0,135.2006,136.8783,134.357,136.5486,69278.0
2022-11-08 10:00:00,140.77,141.86,140.77,141.32,75686.0,136.5098,137.5668,136.5098,137.0431,75686.0
2022-11-08 10:30:00,141.33,142.81,141.3,142.48,77575.0,137.0528,138.488,137.0237,138.168,77575.0
2022-11-08 11:00:00,142.55,143.34,142.43,143.09,75123.0,138.2359,139.002,138.1195,138.7596,75123.0
2022-11-08 11:30:00,143.07,143.32,142.45,142.48,66698.0,138.7402,138.9826,138.1389,138.168,66698.0
2022-11-08 12:00:00,142.52,142.87,142.34,142.71,40631.0,138.2068,138.5462,138.0323,138.3911,40631.0
2022-11-08 12:30:00,142.71,143.11,142.54,143.04,58733.0,138.3911,138.779,138.2262,138.7111,58733.0
2022-11-08 13:00:00,143.02,143.37,142.03,142.04,85847.0,138.6917,139.0311,137.7316,137.7413,85847.0
2022-11-08 13:30:00,142.01,142.66,141.57,141.63,29613.0,137.7122,138.3426,137.2856,137.3437,29613.0
2022-11-08 14:00:00,141.67,141.86,140.26,140.29,40252.0,137.3825,137.5668,136.0152,136.0443,40252.0
2022-11-08 14:30:00,140.26,141.39,140.0,141.1,55062.0,136.0152,137.111,135.7631,136.8298,55062.0
2022-11-08 15:00:00,141.08,142.12,141.07,142.05,44452.0,136.8104,137.8189,136.8007,137.751,44452.0
2022-11-08 15:30:00,142.09,142.77,141.58,141.7,209843.0,137.7898,138.4492,137.2953,137.4116,209843.0
2022-11-09 09:30:00,140.72,142.07,139.9,141.16,75205.0,136.4613,137.7704,135.6661,136.888,75205.0
2022-11-09 10:00:00,141.13,142.21,140.86,141.43,107981.0,136.8589,137.9062,136.597,137.1498,107981.0
2022-11-09 10:30:00,141.56,141.58,140.53,140.78,23967.0,137.2759,137.2953,136.277,136.5195,23967.0
2022-11-09 11:00:00,140.84,141.91,140.84,141.66,26629.0,136.5777,137.6153,136.5777,137.3728,26629.0
2022-11-09 11:30:00,141.54,141.95,141.3,141.3,69690.0,137.2565,137.6541,137.0237,137.0237,69690.0
2022-11-09 12:00:00,141.31,141.62,141.09,141.36,42976.0,137.0334,137.334,136.8201,137.0819,42976.0
2022-11-09 12:30:00,141.33,141.56,140.84,140.96,55369.0,137.0528,137.2759,136.5777,136.694,55369.0
2022-11-09 13:00:00,140.98,141.0,140.26,140.56,117951.0,136.7134,136.7328,136.0152,136.3061,117951.0
2022-11-09 13:30:00,140.51,140.71,140.09,140.7,57138.0,136.2576,136.4516,135.8504,136.4419,57138.0
2022-11-09 14:00:00,140.71,141.43,140.56,141.16,64076.0,136.4516,137.1498,136.3061,136.888,64076.0
2022-11-09 14:30:00,141.1,141.1,140.12,140.38,43956.0,136.8298,136.8298,135.8794,136.1316,43956.0
2022-11-09 15:00:00,140.35,140.98,140.32,140.67,41694.0,136.1025,136.7134,136.0734,136.4128,41694.0
2022-11-09 15:30:00,140.69,140.88,140.2,140.67,181731.0,136.4322,136.6164,135.957,136.4128,181731.0
2022-11-10 09:30:00,147.39,149.44,146.15,149.44,239680.0,142.9294,144.9174,141.727,144.9174,239680.0
2022-11-10 10:00:00,149.28,150.88,149.21,150.85,80106.0,144.7622,146.3138,144.6943,146.2847,80106.0
2022-11-10 10:30:00,150.98,151.89,150.47,151.33,102509.0,146.4108,147.2932,145.9162,146.7502,102509.0
2022-11-10 11:00:00,151.42,152.2,150.82,151.94,70311.0,146.8375,147.5939,146.2556,147.3417,70311.0
2022-11-10 11:30:00,151.95,152.35,151.49,151.8,48850.0,147.3514,147.7393,146.9053,147.206,48850.0
2022-11-10 12:00:00,151.74,151.77,150.63,150.66,50379.0,147.1478,147.1769,146.0714,146.1005,50379.0
2022-11-10 12:30:00,150.66,150.66,149.52,149.56,43545.0,146.1005,146.1005,144.995,145.0338,43545.0
2022-11-10 13:00:00,149.63,150.2,149.55,149.82,45193.0,145.1016,145.6544,145.0241,145.2859,45193.0
2022-11-10 13:30:00,149.84,150.37,149.67,150.26,29999.0,145.3053,145.8192,145.1404,145.7126,29999.0
2022-11-10 14:00:00,150.27,150.71,150.27,150.58,36664.0,145.7223,146.1489,145.7223,146.0229,36664.0
2022-11-10 14:30:00,150.59,151.24,150.48,151.16,43431.0,146.0326,146.6629,145.9259,146.5853,43431.0
2022-11-10 15:00:00,151.1,151.59,151.03,151.41,57190.0,146.5271,147.0023,146.4593,146.8278,57190.0
2022-11-10 15:30:00,151.41,151.83,151.17,151.61,212419.0,146.8278,147.2351,146.595,147.0217,212419.0
2022-11-11 09:30:00,152.29,153.92,151.65,153.8,64336.0,147.6811,149.2618,147.0605,149.1454,64336.0
2022-11-11 10:00:00,153.67,155.54,152.85,155.31,52607.0,149.0194,150.8328,148.2242,150.6097,52607.0
2022-11-11 10:30:00,155.3,156.17,154.94,155.85,43449.0,150.6,151.4437,150.2509,151.1334,43449.0
2022-11-11 11:00:00,155.84,156.2,154.68,154.78,62052.0,151.1237,151.4728,149.9988,150.0958,62052.0
2022-11-11 11:30:00,154.7,154.8,154.17,154.3,49548.0,150.0182,150.1152,149.5042,149.6303,49548.0
2022-11-11 12:00:00,154.22,154.79,154.09,154.36,83937.0,149.5527,150.1055,149.4267,149.6885,83937.0
2022-11-11 12:30:00,154.4,154.48,153.87,154.33,32583.0,149.7273,149.8049,149.2133,149.6594,32583.0
2022-11-11 13:00:00,154.34,155.58,154.34,155.58,29813.0,149.6691,150.8716,149.6691,150.8716,29813.0
2022-11-11 13:30:00,155.51,156.1,155.48,155.92,28684.0,150.8037,151.3758,150.7746,151.2013,28684.0
2022-11-11 14:00:00,155.89,156.08,155.54,155.99,31273.0,151.1722,151.3564,150.8328,151.2692,31273.0
2022-11-11 14:30:00,155.94,156.32,155.89,156.05,36341.0,151.2207,151.5892,151.1722,151.3273,36341.0
2022-11-11 15:00:00,156.05,156.1,155.24,155.66,37562.0,151.3273,151.3758,150.5419,150.9491,37562.0
2022-11-11 15:30:00,155.67,156.4,155.54,155.71,174759.0,150.9588,151.6667,150.8328,150.9976,174759.0
2022-11-14 09:30:00,154.83,155.16,153.87,154.5,50694.0,150.1443,150.4643,149.2133,149.8243,50694.0
2022-11-14 10:00:00,154.51,155.04,154.27,154.28,43949.0,149.8339,150.3479,149.6012,149.6109,43949.0
2022-11-14 10:30:00,154.26,155.25,154.16,154.95,38188.0,149.5915,150.5516,149.4945,150.2606,38188.0
2022-11-14 11:00:00,155.04,155.04,154.06,154.33,53336.0,150.3479,150.3479,149.3976,149.6594,53336.0
2022-11-14 11:30:00,154.27,155.13,154.27,154.84,29279.0,149.6012,150.4352,149.6012,150.154,29279.0
2022-11-14 12:00:00,154.84,154.97,154.45,154.79,20370.0,150.154,150.28,149.7758,150.1055,20370.0
2022-11-14 12:30:00,154.8,155.26,154.73,155.23,28121.0,150.1152,150.5612,150.0473,150.5322,28121.0
2022-11-14 13:00:00,155.26,155.58,155.15,155.44,55245.0,150.5612,150.8716,150.4546,150.7358,55245.0
2022-11-14 13:30:00,155.4,155.57,155.17,155.2,34576.0,150.697,150.8619,150.474,150.5031,34576.0
2022-11-14 14:00:00,155.17,155.26,154.68,155.26,36727.0,150.474,150.5612,149.9988,150.5612,36727.0
2022-11-14 14:30:00,155.28,155.36,154.99,155.11,33527.0,150.5806,150.6582,150.2994,150.4158,33527.0
2022-11-14 15:00:00,155.11,155.23,154.26,154.37,48439.0,150.4158,150.5322,149.5915,149.6982,48439.0
2022-11-14 15:30:00,154.36,154.36,152.82,152.99,112172.0,149.6885,149.6885,148.1951,148.3599,112172.0
2022-11-15 09:30:00,154.52,156.17,154.38,155.7,46929.0,149.8436,151.4437,149.7079,150.9879,46929.0
2022-11-15 10:00:00,155.62,156.15,154.5,155.41,33153.0,150.9104,151.4243,149.8243,150.7067,33153.0
2022-11-15 10:30:00,155.46,155.73,154.65,155.09,31510.0,150.7552,151.017,149.9697,150.3964,31510.0
2022-11-15 11:00:00,155.01,155.1,154.15,154.17,30583.0,150.3188,150.4061,149.4848,149.5042,30583.0
2022-11-15 11:30:00,154.11,154.85,154.11,154.6,41445.0,149.4461,150.1637,149.4461,149.9212,41445.0
2022-11-15 12:00:00,154.52,154.76,154.01,154.09,56371.0,149.8436,150.0764,149.3491,149.4267,56371.0
2022-11-15 12:30:00,154.11,154.51,153.84,154.0,32871.0,149.4461,149.8339,149.1842,149.3394,32871.0
2022-11-15 13:00:00,153.99,154.17,151.71,151.83,38282.0,149.3297,149.5042,147.1187,147.2351,38282.0
2022-11-15 13:30:00,151.91,152.12,150.76,151.08,55932.0,147.3126,147.5163,146.1974,146.5078,55932.0
2022-11-15 14:00:00,151.13,152.7,150.48,152.47,49889.0,146.5562,148.0787,145.9259,147.8557,49889.0
2022-11-15 14:30:00,152.47,152.85,151.89,152.74,38312.0,147.8557,148.2242,147.2932,148.1175,38312.0
2022-11-15 15:00:00,152.65,152.92,152.43,152.51,43159.0,148.0302,148.2921,147.8169,147.8945,43159.0
2022-11-15 15:30:00,152.45,152.81,152.08,152.7,96446.0,147.8363,148.1854,147.4775,148.0787,96446.0
2022-11-16 09:30:00,152.22,152.75,151.07,151.89,38314.0,147.6133,148.1272,146.4981,147.2932,38314.0
2022-11-16 10:00:00,151.88,152.12,151.49,151.75,22518.0,147.2835,147.5163,146.9053,147.1575,22518.0
2022-11-16 10:30:00,151.7,152.02,150.95,151.08,33512.0,147.109,147.4193,146.3817,146.5078,33512.0
2022-11-16 11:00:00,151.13,151.38,150.91,151.24,46432.0,146.5562,146.7987,146.3429,146.6629,46432.0
2022-11-16 11:30:00,151.23,151.33,150.44,150.84,55413.0,146.6532,146.7502,145.8871,146.275,55413.0
2022-11-16 12:00:00,150.81,150.94,150.04,150.4,57108.0,146.2459,146.372,145.4992,145.8483,57108.0
2022-11-16 12:30:00,150.34,150.93,150.22,150.6,44038.0,145.7901,146.3623,145.6738,146.0423,44038.0
2022-11-16 13:00:00,150.58,150.75,150.34,150.57,33327.0,146.0229,146.1877,145.7901,146.0132,33327.0
2022-11-16 13:30:00,150.58,150.59,149.64,149.71,40201.0,146.0229,146.0326,145.1113,145.1792,40201.0
2022-11-16 14:00:00,149.72,150.07,149.67,149.91,34378.0,145.1889,145.5283,145.1404,145.3732,34378.0
2022-11-16 14:30:00,149.91,150.0,149.47,149.96,47739.0,145.3732,145.4604,144.9465,145.4216,47739.0
2022-11-16 15:00:00,149.96,150.07,149.48,149.96,59317.0,145.4216,145.5283,144.9562,145.4216,59317.0
2022-11-16 15:30:00,149.97,150.16,149.68,149.81,213550.0,145.4313,145.6156,145.1501,145.2762,213550.0
2022-11-17 09:30:00,148.29,148.29,146.29,146.29,47103.0,143.8022,143.8022,141.8627,141.8627,47103.0
2022-11-17 10:00:00,146.32,148.18,146.32,147.86,33275.0,141.8918,143.6955,141.8918,143.3852,33275.0
2022-11-17 10:30:00,147.72,147.78,146.36,146.58,32734.0,143.2494,143.3076,141.9306,142.1439,32734.0
2022-11-17 11:00:00,146.62,146.78,146.21,146.69,39579.0,142.1827,142.3379,141.7851,142.2506,39579.0
2022-11-17 11:30:00,146.69,147.45,146.38,147.43,42955.0,142.2506,142.9876,141.95,142.9682,42955.0
2022-11-17 12:00:00,147.53,147.95,147.46,147.74,36096.0,143.0652,143.4725,142.9973,143.2688,36096.0
2022-11-17 12:30:00,147.7,147.94,147.44,147.44,28288.0,143.23,143.4628,142.9779,142.9779,28288.0
2022-11-17 13:00:00,147.47,147.72,147.37,147.41,28854.0,143.007,143.2494,142.91,142.9488,28854.0
2022-11-17 13:30:00,147.47,147.85,147.17,147.59,38955.0,143.007,143.3755,142.7161,143.1234,38955.0
2022-11-17 14:00:00,147.65,147.94,147.15,147.55,49385.0,143.1816,143.4628,142.6967,143.0846,49385.0
2022-11-17 14:30:00,147.57,147.7,147.16,147.41,22137.0,143.104,143.23,142.7064,142.9488,22137.0
2022-11-17 15:00:00,147.43,147.52,146.58,146.85,63524.0,142.9682,143.0555,142.1439,142.4058,63524.0
2022-11-17 15:30:00,146.85,147.95,146.85,147.93,173934.0,142.4058,143.4725,142.4058,143.4531,173934.0
2022-11-18 09:30:00,150.4,151.07,149.27,149.27,66209.0,145.8483,146.4981,144.7525,144.7525,66209.0
2022-11-18 10:00:00,149.21,149.21,147.82,148.41,39914.0,144.6943,144.6943,143.3464,143.9186,39914.0
2022-11-18 10:30:00,148.42,148.88,148.13,148.34,32985.0,143.9283,144.3743,143.647,143.8507,32985.0
2022-11-18 11:00:00,148.25,148.69,148.1,148.31,25476.0,143.7634,144.1901,143.6179,143.8216,25476.0
2022-11-18 11:30:00,148.3,148.55,147.69,147.91,18270.0,143.8119,144.0543,143.2203,143.4337,18270.0
2022-11-18 12:00:00,147.92,147.92,147.17,147.59,41353.0,143.4434,143.4434,142.7161,143.1234,41353.0
2022-11-18 12:30:00,147.56,148.0,147.47,147.83,23812.0,143.0943,143.521,143.007,143.3561,23812.0
2022-11-18 13:00:00,147.84,148.32,147.7,148.32,35850.0,143.3658,143.8313,143.23,143.8313,35850.0
2022-11-18 13:30:00,148.37,148.42,147.8,148.12,21708.0,143.8798,143.9283,143.327,143.6373,21708.0
2022-11-18 14:00:00,148.13,148.27,147.87,148.03,59206.0,143.647,143.7828,143.3949,143.5501,59206.0
2022-11-18 14:30:00,148.03,148.2,147.75,148.06,32246.0,143.5501,143.7149,143.2785,143.5791,32246.0
2022-11-18 15:00:00,148.1,148.65,148.06,148.53,40665.0,143.6179,144.1513,143.5791,144.0349,40665.0
2022-11-18 15:30:00,148.65,148.86,147.88,148.13,206922.0,144.1513,144.3549,143.4046,143.647,206922.0
2022-11-21 09:30:00,147.15,149.07,147.03,148.84,61499.0,142.6967,144.5586,142.5803,144.3355,61499.0
2022-11-21 10:00:00,149.03,149.08,148.11,148.62,65628.0,144.5198,144.5683,143.6276,144.1222,65628.0
2022-11-21 10:30:00,148.61,149.34,148.4,149.21,140350.0,144.1125,144.8204,143.9089,144.6943,140350.0
2022-11-21 11:00:00,149.25,149.59,149.08,149.15,121787.0,144.7331,145.0628,144.5683,144.6362,121787.0
2022-11-21 11:30:00,149.2,149.2,148.05,148.17,89517.0,144.6846,144.6846,143.5695,143.6858,89517.0
2022-11-21 12:00:00,148.12,148.44,147.69,147.95,53729.0,143.6373,143.9476,143.2203,143.4725,53729.0
2022-11-21 12:30:00,147.92,148.51,147.9,148.2,33406.0,143.4434,144.0155,143.424,143.7149,33406.0
2022-11-21 13:00:00,148.24,148.63,148.21,148.35,34224.0,143.7537,144.1319,143.7246,143.8604,34224.0
2022-11-21 13:30:00,148.33,148.73,148.19,148.22,27950.0,143.841,144.2289,143.7052,143.7343,27950.0
2022-11-21 14:00:00,148.18,148.58,148.17,148.2,37459.0,143.6955,144.0834,143.6858,143.7149,37459.0
2022-11-21 14:30:00,148.13,148.53,148.12,148.42,38050.0,143.647,144.0349,143.6373,143.9283,38050.0
2022-11-21 15:00:00,148.44,148.59,148.29,148.38,44452.0,143.9476,144.0931,143.8022,143.8895,44452.0
2022-11-21 15:30:00,148.39,149.02,148.29,148.3,131559.0,143.8992,144.5101,143.8022,143.8119,131559.0
2022-11-22 09:30:00,148.83,149.09,145.76,146.06,127347.0,144.3258,144.578,141.3488,141.6397,127347.0
2022-11-22 10:00:00,146.06,147.35,145.97,146.57,77458.0,141.6397,142.8906,141.5524,142.1342,77458.0
2022-11-22 10:30:00,146.64,147.07,145.83,147.03,99519.0,142.2021,142.6191,141.4166,142.5803,99519.0
2022-11-22 11:00:00,147.07,147.37,146.82,146.96,95017.0,142.6191,142.91,142.3767,142.5124,95017.0
2022-11-22 11:30:00,146.91,146.93,146.39,146.49,44126.0,142.464,142.4833,141.9597,142.0567,44126.0
2022-11-22 12:00:00,146.49,147.08,146.4,146.93,32313.0,142.0567,142.6288,141.9694,142.4833,32313.0
2022-11-22 12:30:00,147.0,147.09,146.48,146.55,93048.0,142.5512,142.6385,142.047,142.1148,93048.0
2022-11-22 13:00:00,146.55,147.35,146.41,147.24,66878.0,142.1148,142.8906,141.9791,142.784,66878.0
2022-11-22 13:30:00,147.27,147.57,147.02,147.53,92337.0,142.8131,143.104,142.5706,143.0652,92337.0
2022-11-22 14:00:00,147.52,147.71,147.1,147.34,120000.0,143.0555,143.2397,142.6482,142.8809,120000.0
2022-11-22 14:30:00,147.34,147.48,147.2,147.41,75728.0,142.8809,143.0167,142.7452,142.9488,75728.0
2022-11-22 15:00:00,147.4,148.07,147.4,148.01,95650.0,142.9391,143.5888,142.9391,143.5307,95650.0
2022-11-22 15:30:00,148.03,148.95,147.97,148.92,236612.0,143.5501,144.4422,143.4919,144.4131,236612.0
2022-11-23 09:30:00,149.1,149.94,148.47,148.64,44062.0,144.5877,145.4023,143.9767,144.1416,44062.0
2022-11-23 10:00:00,148.5,149.33,148.5,149.29,38530.0,144.0058,144.8107,144.0058,144.7719,38530.0
2022-11-23 10:30:00,149.3,149.92,149.25,149.41,47830.0,144.7816,145.3829,144.7331,144.8883,47830.0
2022-11-23 11:00:00,149.46,149.68,149.45,149.54,30427.0,144.9368,145.1501,144.9271,145.0144,30427.0
2022-11-23 11:30:00,149.55,149.83,149.09,149.38,44787.0,145.0241,145.2956,144.578,144.8592,44787.0
2022-11-23 12:00:00,149.38,149.47,149.05,149.34,58879.0,144.8592,144.9465,144.5392,144.8204,58879.0
2022-11-23 12:30:00,149.46,149.58,148.5,148.6,26265.0,144.9368,145.0531,144.0058,144.1028,26265.0
2022-11-23 13:00:00,148.55,149.2,148.52,149.09,36501.0,144.0543,144.6846,144.0252,144.578,36501.0
2022-11-23 13:30:00,149.11,149.28,148.89,149.0,30340.0,144.5974,144.7622,144.384,144.4907,30340.0
2022-11-23 14:00:00,149.07,149.76,148.87,149.59,90711.0,144.5586,145.2277,144.3646,145.0628,90711.0
2022-11-23 14:30:00,149.74,149.91,149.21,149.65,34623.0,145.2083,145.3732,144.6943,145.121,34623.0
2022-11-23 15:00:00,149.65,149.89,149.53,149.78,34199.0,145.121,145.3538,145.0047,145.2471,34199.0
2022-11-23 15:30:00,149.79,150.04,149.67,149.96,103801.0,145.2568,145.4992,145.1404,145.4216,103801.0
2022-11-25 09:30:00,149.7,150.1,148.86,149.24,37909.0,145.1695,145.5574,144.3549,144.7234,37909.0
2022-11-25 10:00:00,149.25,149.53,149.05,149.3,38213.0,144.7331,145.0047,144.5392,144.7816,38213.0
2022-11-25 10:30:00,149.29,149.43,148.89,149.18,38924.0,144.7719,144.9077,144.384,144.6653,38924.0
2022-11-25 11:00:00,149.11,149.25,148.95,149.03,35215.0,144.5974,144.7331,144.4422,144.5198,35215.0
2022-11-25 11:30:00,149.0,149.12,148.69,148.94,32307.0,144.4907,144.6071,144.1901,144.4325,32307.0
2022-11-25 12:00:00,148.93,149.3,148.9,149.25,35968.0,144.4228,144.7816,144.3937,144.7331,35968.0
2022-11-25 12:30:00,149.21,149.27,148.76,148.96,75233.0,144.6943,144.7525,144.258,144.4519,75233.0
2022-11-28 09:30:00,147.99,148.77,147.61,147.83,56894.0,143.5113,144.2677,143.1428,143.3561,56894.0
2022-11-28 10:00:00,147.74,148.27,147.64,148.07,40820.0,143.2688,143.7828,143.1719,143.5888,40820.0
2022-11-28 10:30:00,148.02,148.22,147.76,147.9,39168.0,143.5404,143.7343,143.2882,143.424,39168.0
2022-11-28 11:00:00,147.85,148.01,147.46,147.52,103099.0,143.3755,143.5307,142.9973,143.0555,103099.0
2022-11-28 11:30:00,147.46,147.76,147.45,147.49,24127.0,142.9973,143.2882,142.9876,143.0264,24127.0
2022-11-28 12:00:00,147.47,147.48,146.65,146.73,40121.0,143.007,143.0167,142.2118,142.2894,40121.0
2022-11-28 12:30:00,146.78,146.84,146.17,146.34,39634.0,142.3379,142.3961,141.7463,141.9112,39634.0
2022-11-28 13:00:00,146.28,146.54,146.15,146.44,29929.0,141.853,142.1051,141.727,142.0082,29929.0
2022-11-28 13:30:00,146.42,146.48,145.88,145.94,27814.0,141.9888,142.047,141.4651,141.5233,27814.0
2022-11-28 14:00:00,145.96,146.19,145.83,145.87,26244.0,141.5427,141.7657,141.4166,141.4554,26244.0
2022-11-28 14:30:00,145.88,146.1,145.78,145.85,36948.0,141.4651,141.6785,141.3682,141.436,36948.0
2022-11-28 15:00:00,145.87,145.87,145.39,145.51,43601.0,141.4554,141.4554,140.99,141.1063,43601.0
2022-11-28 15:30:00,145.53,145.83,145.38,145.5,183158.0,141.1257,141.4166,140.9803,141.0966,183158.0
2022-11-29 09:30:00,144.99,145.92,144.34,145.69,60211.0,140.6021,141.5039,139.9717,141.2809,60211.0
2022-11-29 10:00:00,145.79,145.81,145.24,145.72,36934.0,141.3778,141.3972,140.8445,141.31,36934.0
2022-11-29 10:30:00,145.8,146.09,145.67,145.68,27909.0,141.3875,141.6688,141.2615,141.2712,27909.0
2022-11-29 11:00:00,145.68,145.73,144.75,144.85,40710.0,141.2712,141.3197,140.3693,140.4663,40710.0
2022-11-29 11:30:00,144.85,145.44,144.81,145.39,42873.0,140.4663,141.0384,140.4275,140.99,42873.0
2022-11-29 12:00:00,145.43,145.49,144.77,144.79,31633.0,141.0287,141.0869,140.3887,140.4081,31633.0
2022-11-29 12:30:00,144.86,145.26,144.84,145.19,26143.0,140.476,140.8639,140.4566,140.796,26143.0
2022-11-29 13:00:00,145.21,145.22,144.74,144.76,24331.0,140.8154,140.8251,140.3596,140.379,24331.0
2022-11-29 13:30:00,144.78,145.3,144.77,145.17,26966.0,140.3984,140.9027,140.3887,140.7766,26966.0
2022-11-29 14:00:00,145.22,145.53,145.01,145.07,26757.0,140.8251,141.1257,140.6215,140.6796,26757.0
2022-11-29 14:30:00,145.02,145.02,144.6,144.88,25386.0,140.6312,140.6312,140.2239,140.4954,25386.0
2022-11-29 15:00:00,144.86,145.11,144.67,144.92,33408.0,140.476,140.7184,140.2917,140.5342,33408.0
2022-11-29 15:30:00,144.95,145.17,144.84,144.9,118226.0,140.5633,140.7766,140.4566,140.5148,118226.0
2022-11-30 09:30:00,145.05,145.66,144.56,145.53,90545.0,140.6602,141.2518,140.1851,141.1257,90545.0
2022-11-30 10:00:00,145.58,145.58,143.72,143.81,43667.0,141.1742,141.1742,139.3705,139.4578,43667.0
2022-11-30 10:30:00,143.77,144.14,143.48,144.09,57703.0,139.419,139.7778,139.1378,139.7293,57703.0
2022-11-30 11:00:00,144.16,145.66,144.04,145.59,43638.0,139.7972,141.2518,139.6808,141.1839,43638.0
2022-11-30 11:30:00,145.6,145.68,144.95,145.05,58866.0,141.1936,141.2712,140.5633,140.6602,58866.0
2022-11-30 12:00:00,145.06,145.43,144.36,144.65,39462.0,140.6699,141.0287,139.9911,140.2723,39462.0
2022-11-30 12:30:00,144.63,144.78,144.45,144.62,21938.0,140.253,140.3984,140.0784,140.2433,21938.0
2022-11-30 13:00:00,144.62,144.83,144.52,144.54,21294.0,140.2433,140.4469,140.1463,140.1657,21294.0
2022-11-30 13:30:00,144.51,146.46,144.37,146.41,61216.0,140.1366,142.0276,140.0008,141.9791,61216.0
2022-11-30 14:00:00,146.44,148.87,146.39,148.44,68477.0,142.0082,144.3646,141.9597,143.9476,68477.0
2022-11-30 14:30:00,148.42,148.47,147.86,148.39,51562.0,143.9283,143.9767,143.3852,143.8992,51562.0
2022-11-30 15:00:00,148.42,149.64,148.32,149.54,43668.0,143.9283,145.1113,143.8313,145.0144,43668.0
2022-11-30 15:30:00,149.54,150.61,149.26,149.82,360837.0,145.0144,146.052,144.7428,145.2859,360837.0
2022-12-01 09:30:00,151.68,153.24,151.08,152.8,111181.0,147.0896,148.6024,146.5078,148.1757,111181.0
2022-12-01 10:00:00,152.78,153.53,150.34,150.58,45625.0,148.1563,148.8836,145.7901,146.0229,45625.0
2022-12-01 10:30:00,150.58,151.75,150.28,151.59,41041.0,146.0229,147.1575,145.732,147.0023,41041.0
2022-12-01 11:00:00,151.59,152.1,151.22,151.66,34280.0,147.0023,147.4969,146.6435,147.0702,34280.0
2022-12-01 11:30:00,151.63,152.18,151.61,151.99,45127.0,147.0411,147.5745,147.0217,147.3902,45127.0
2022-12-01 12:00:00,152.01,152.04,151.12,151.74,21171.0,147.4096,147.4387,146.5465,147.1478,21171.0
2022-12-01 12:30:00,151.77,151.91,151.19,151.29,19984.0,147.1769,147.3126,146.6144,146.7114,19984.0
2022-12-01 13:00:00,151.31,151.42,150.76,150.8,24131.0,146.7308,146.8375,146.1974,146.2362,24131.0
2022-12-01 13:30:00,150.82,151.51,150.74,151.28,22919.0,146.2556,146.9247,146.178,146.7017,22919.0
2022-12-01 14:00:00,151.31,151.52,150.99,151.33,22317.0,146.7308,146.9344,146.4205,146.7502,22317.0
2022-12-01 14:30:00,151.35,151.53,151.26,151.52,40781.0,146.7696,146.9441,146.6823,146.9344,40781.0
2022-12-01 15:00:00,151.5,151.77,151.42,151.44,38829.0,146.915,147.1769,146.8375,146.8569,38829.0
2022-12-01 15:30:00,151.44,151.98,151.44,151.87,225696.0,146.8569,147.3805,146.8569,147.2738,225696.0
2022-12-02 09:30:00,148.25,149.41,147.48,149.19,77776.0,143.7634,144.8883,143.0167,144.675,77776.0
2022-12-02 10:00:00,149.17,149.72,148.91,149.5,47596.0,144.6556,145.1889,144.4034,144.9756,47596.0
2022-12-02 10:30:00,149.5,150.12,149.19,149.84,73589.0,144.9756,145.5768,144.675,145.3053,73589.0
2022-12-02 11:00:00,149.84,151.94,149.68,151.75,89050.0,145.3053,147.3417,145.1501,147.1575,89050.0
2022-12-02 11:30:00,151.75,152.0,151.47,151.51,44893.0,147.1575,147.3999,146.8859,146.9247,44893.0
2022-12-02 12:00:00,151.44,151.69,151.15,151.62,29305.0,146.8569,147.0993,146.5756,147.0314,29305.0
2022-12-02 12:30:00,151.67,151.9,151.14,151.14,27968.0,147.0799,147.3029,146.5659,146.5659,27968.0
2022-12-02 13:00:00,151.19,151.53,151.14,151.46,28814.0,146.6144,146.9441,146.5659,146.8763,28814.0
2022-12-02 13:30:00,151.44,152.1,151.41,152.03,26818.0,146.8569,147.4969,146.8278,147.429,26818.0
2022-12-02 14:00:00,152.03,152.03,151.54,151.75,29818.0,147.429,147.429,146.9538,147.1575,29818.0
2022-12-02 14:30:00,151.72,152.03,151.71,152.02,32740.0,147.1284,147.429,147.1187,147.4193,32740.0
2022-12-02 15:00:00,152.0,152.22,151.44,151.48,64679.0,147.3999,147.6133,146.8569,146.8956,64679.0
2022-12-02 15:30:00,151.48,151.5,151.01,151.39,176352.0,146.8956,146.915,146.4399,146.8084,176352.0
2022-12-05 09:30:00,149.23,150.58,149.09,149.54,44674.0,144.7137,146.0229,144.578,145.0144,44674.0
2022-12-05 10:00:00,149.48,150.28,149.05,149.9,51353.0,144.9562,145.732,144.5392,145.3635,51353.0
2022-12-05 10:30:00,149.97,151.33,149.79,151.31,27320.0,145.4313,146.7502,145.2568,146.7308,27320.0
2022-12-05 11:00:00,151.34,151.58,150.8,150.96,20416.0,146.7599,146.9926,146.2362,146.3914,20416.0
2022-12-05 11:30:00,150.97,151.13,150.48,150.58,24922.0,146.4011,146.5562,145.9259,146.0229,24922.0
2022-12-05 12:00:00,150.58,151.29,150.42,150.8,31133.0,146.0229,146.7114,145.8677,146.2362,31133.0
2022-12-05 12:30:00,150.74,150.74,150.21,150.25,32546.0,146.178,146.178,145.6641,145.7029,32546.0
2022-12-05 13:00:00,150.28,150.7,150.13,150.54,28185.0,145.732,146.1393,145.5865,145.9841,28185.0
2022-12-05 13:30:00,150.52,150.92,150.25,150.32,21448.0,145.9647,146.3526,145.7029,145.7708,21448.0
2022-12-05 14:00:00,150.26,150.64,150.19,150.37,28443.0,145.7126,146.0811,145.6447,145.8192,28443.0
2022-12-05 14:30:00,150.33,150.66,150.14,150.57,45318.0,145.7804,146.1005,145.5962,146.0132,45318.0
2022-12-05 15:00:00,150.59,150.64,150.26,150.32,30330.0,146.0326,146.0811,145.7126,145.7708,30330.0
2022-12-05 15:30:00,150.33,150.65,150.26,150.5,143456.0,145.7804,146.0908,145.7126,145.9453,143456.0
2022-12-06 09:30:00,150.99,151.25,149.4,149.7,42702.0,146.4205,146.6726,144.8786,145.1695,42702.0
2022-12-06 10:00:00,149.57,150.27,149.3,149.78,21673.0,145.0435,145.7223,144.7816,145.2471,21673.0
2022-12-06 10:30:00,149.79,149.94,149.28,149.61,27099.0,145.2568,145.4023,144.7622,145.0822,27099.0
2022-12-06 11:00:00,149.57,149.63,149.02,149.35,23383.0,145.0435,145.1016,144.5101,144.8301,23383.0
2022-12-06 11:30:00,149.3,149.56,149.09,149.24,29882.0,144.7816,145.0338,144.578,144.7234,29882.0
2022-12-06 12:00:00,149.18,149.44,148.86,149.27,31796.0,144.6653,144.9174,144.3549,144.7525,31796.0
2022-12-06 12:30:00,149.27,149.53,149.15,149.37,43381.0,144.7525,145.0047,144.6362,144.8495,43381.0
2022-12-06 13:00:00,149.3,149.6,148.24,148.35,69250.0,144.7816,145.0725,143.7537,143.8604,69250.0
2022-12-06 13:30:00,148.28,148.76,147.96,148.63,54935.0,143.7925,144.258,143.4822,144.1319,54935.0
2022-12-06 14:00:00,148.59,148.59,147.5,147.6,37514.0,144.0931,144.0931,143.0361,143.1331,37514.0
2022-12-06 14:30:00,147.52,147.64,147.31,147.56,48420.0,143.0555,143.1719,142.8518,143.0943,48420.0
2022-12-06 15:00:00,147.56,147.99,147.41,147.56,70470.0,143.0943,143.5113,142.9488,143.0943,70470.0
2022-12-06 15:30:00,147.57,148.54,147.56,148.43,192240.0,143.104,144.0446,143.0943,143.938,192240.0
2022-12-07 09:30:00,147.92,148.55,147.49,147.89,74262.0,143.4434,144.0543,143.0264,143.4143,74262.0
2022-12-07 10:00:00,147.72,148.67,147.49,148.67,31366.0,143.2494,144.1707,143.0264,144.1707,31366.0
2022-12-07 10:30:00,148.67,149.43,148.43,149.14,46368.0,144.1707,144.9077,143.938,144.6265,46368.0
2022-12-07 11:00:00,149.19,149.5,148.6,148.6,35397.0,144.675,144.9756,144.1028,144.1028,35397.0
2022-12-07 11:30:00,148.58,148.77,148.28,148.44,23519.0,144.0834,144.2677,143.7925,143.9476,23519.0
2022-12-07 12:00:00,148.44,148.47,147.78,147.81,45314.0,143.9476,143.9767,143.3076,143.3367,45314.0
2022-12-07 12:30:00,147.87,148.66,147.74,148.52,33807.0,143.3949,144.161,143.2688,144.0252,33807.0
2022-12-07 13:00:00,148.57,148.96,148.33,148.91,45359.0,144.0737,144.4519,143.841,144.4034,45359.0
2022-12-07 13:30:00,148.91,148.94,148.26,148.3,18067.0,144.4034,144.4325,143.7731,143.8119,18067.0
2022-12-07 14:00:00,148.27,148.29,147.82,148.05,16894.0,143.7828,143.8022,143.3464,143.5695,16894.0
2022-12-07 14:30:00,148.05,148.27,147.75,147.85,15921.0,143.5695,143.7828,143.2785,143.3755,15921.0
2022-12-07 15:00:00,147.83,148.08,147.65,147.84,30125.0,143.3561,143.5985,143.1816,143.3658,30125.0
2022-12-07 15:30:00,147.89,148.09,147.52,147.93,102525.0,143.4143,143.6082,143.0555,143.4531,102525.0
2022-12-08 09:30:00,148.55,149.37,148.12,149.31,32876.0,144.0543,144.8495,143.6373,144.7913,32876.0
2022-12-08 10:00:00,149.22,149.33,148.53,149.03,39162.0,144.704,144.8107,144.0349,144.5198,39162.0
2022-12-08 10:30:00,149.09,149.76,148.81,149.7,47209.0,144.578,145.2277,144.3065,145.1695,47209.0
2022-12-08 11:00:00,149.68,150.05,148.63,148.9,60824.0,145.1501,145.5089,144.1319,144.3937,60824.0
2022-12-08 11:30:00,148.83,149.08,148.71,148.98,18497.0,144.3258,144.5683,144.2095,144.4713,18497.0
2022-12-08 12:00:00,148.97,149.2,148.53,148.59,14631.0,144.4616,144.6846,144.0349,144.0931,14631.0
2022-12-08 12:30:00,148.56,148.8,148.17,148.65,17041.0,144.064,144.2968,143.6858,144.1513,17041.0
2022-12-08 13:00:00,148.62,148.82,148.43,148.82,36732.0,144.1222,144.3161,143.938,144.3161,36732.0
2022-12-08 13:30:00,148.84,149.24,148.83,149.03,31981.0,144.3355,144.7234,144.3258,144.5198,31981.0
2022-12-08 14:00:00,149.02,149.12,148.28,148.92,41376.0,144.5101,144.6071,143.7925,144.4131,41376.0
2022-12-08 14:30:00,148.94,149.24,148.7,149.24,28309.0,144.4325,144.7234,144.1998,144.7234,28309.0
2022-12-08 15:00:00,149.25,149.53,149.04,149.2,48502.0,144.7331,145.0047,144.5295,144.6846,48502.0
2022-12-08 15:30:00,149.25,149.32,148.46,149.15,141487.0,144.7331,144.801,143.967,144.6362,141487.0
2022-12-09 09:30:00,151.73,152.76,151.16,151.63,148370.0,147.1381,148.1369,146.5853,147.0411,148370.0
2022-12-09 10:00:00,151.72,151.95,150.73,151.15,56313.0,147.1284,147.3514,146.1683,146.5756,56313.0
2022-12-09 10:30:00,151.22,151.83,151.03,151.47,33318.0,146.6435,147.2351,146.4593,146.8859,33318.0
2022-12-09 11:00:00,151.48,151.71,151.02,151.61,51783.0,146.8956,147.1187,146.4496,147.0217,51783.0
2022-12-09 11:30:00,151.58,152.1,151.58,152.0,30204.0,146.9926,147.4969,146.9926,147.3999,30204.0
2022-12-09 12:00:00,152.06,152.07,151.54,151.62,27417.0,147.4581,147.4678,146.9538,147.0314,27417.0
2022-12-09 12:30:00,151.6,152.04,151.51,151.56,29528.0,147.012,147.4387,146.9247,146.9732,29528.0
2022-12-09 13:00:00,151.53,151.53,151.1,151.25,27133.0,146.9441,146.9441,146.5271,146.6726,27133.0
2022-12-09 13:30:00,151.28,151.81,151.24,151.76,16774.0,146.7017,147.2157,146.6629,147.1672,16774.0
2022-12-09 14:00:00,151.72,151.76,151.31,151.53,28211.0,147.1284,147.1672,146.7308,146.9441,28211.0
2022-12-09 14:30:00,151.49,151.63,151.33,151.37,23918.0,146.9053,147.0411,146.7502,146.789,23918.0
2022-12-09 15:00:00,151.41,151.59,151.18,151.32,29144.0,146.8278,147.0023,146.6047,146.7405,29144.0
2022-12-09 15:30:00,151.32,151.39,150.3,150.42,144695.0,146.7405,146.8084,145.7514,145.8677,144695.0
2022-12-12 09:30:00,150.8,151.1,150.16,150.45,46546.0,146.2362,146.5271,145.6156,145.8968,46546.0
2022-12-12 10:00:00,150.44,150.58,149.28,149.8,25689.0,145.8871,146.0229,144.7622,145.2665,25689.0
2022-12-12 10:30:00,149.81,150.02,149.38,149.59,43691.0,145.2762,145.4798,144.8592,145.0628,43691.0
2022-12-12 11:00:00,149.62,149.96,149.35,149.83,44872.0,145.0919,145.4216,144.8301,145.2956,44872.0
2022-12-12 11:30:00,149.79,149.79,149.04,149.17,22893.0,145.2568,145.2568,144.5295,144.6556,22893.0
2022-12-12 12:00:00,149.18,149.77,149.03,149.6,26730.0,144.6653,145.2374,144.5198,145.0725,26730.0
2022-12-12 12:30:00,149.57,149.84,149.4,149.6,20588.0,145.0435,145.3053,144.8786,145.0725,20588.0
2022-12-12 13:00:00,149.58,149.72,148.93,149.19,17768.0,145.0531,145.1889,144.4228,144.675,17768.0
2022-12-12 13:30:00,149.3,149.76,149.18,149.66,17002.0,144.7816,145.2277,144.6653,145.1307,17002.0
2022-12-12 14:00:00,149.7,149.88,149.51,149.62,21743.0,145.1695,145.3441,144.9853,145.0919,21743.0
2022-12-12 14:30:00,149.58,149.71,149.3,149.52,42635.0,145.0531,145.1792,144.7816,144.995,42635.0
2022-12-12 15:00:00,149.52,150.22,149.49,150.18,47578.0,144.995,145.6738,144.9659,145.635,47578.0
2022-12-12 15:30:00,150.22,150.59,150.22,150.51,92736.0,145.6738,146.0326,145.6738,145.955,92736.0
2022-12-13 09:30:00,155.98,157.09,155.19,156.75,70924.0,151.2595,152.3359,150.4934,152.0062,70924.0
2022-12-13 10:00:00,156.75,157.18,155.44,155.81,37601.0,152.0062,152.4231,150.7358,151.0946,37601.0
2022-12-13 10:30:00,155.52,155.99,154.5,154.67,21955.0,150.8134,151.2692,149.8243,149.9891,21955.0
2022-12-13 11:00:00,154.84,154.91,153.81,154.01,22963.0,150.154,150.2218,149.1551,149.3491,22963.0
2022-12-13 11:30:00,154.07,154.51,152.79,153.14,28864.0,149.4073,149.8339,148.166,148.5054,28864.0
2022-12-13 12:00:00,153.15,153.46,152.19,152.2,32889.0,148.5151,148.8157,147.5842,147.5939,32889.0
2022-12-13 12:30:00,152.26,152.33,151.45,151.98,27399.0,147.652,147.7199,146.8666,147.3805,27399.0
2022-12-13 13:00:00,151.96,152.62,151.89,152.45,26100.0,147.3611,148.0011,147.2932,147.8363,26100.0
2022-12-13 13:30:00,152.47,152.66,151.83,152.21,21758.0,147.8557,148.0399,147.2351,147.6036,21758.0
2022-12-13 14:00:00,152.12,152.49,152.08,152.25,23373.0,147.5163,147.8751,147.4775,147.6423,23373.0
2022-12-13 14:30:00,152.2,152.92,152.14,152.37,56683.0,147.5939,148.2921,147.5357,147.7587,56683.0
2022-12-13 15:00:00,152.28,152.6,151.59,152.58,32026.0,147.6714,147.9818,147.0023,147.9624,32026.0
2022-12-13 15:30:00,152.7,153.24,152.45,152.7,134303.0,148.0787,148.6024,147.8363,148.0787,134303.0
2022-12-14 09:30:00,151.39,153.32,151.39,153.13,46620.0,146.8084,148.68,146.8084,148.4957,46620.0
2022-12-14 10:00:00,152.99,153.29,152.7,153.12,25805.0,148.3599,148.6509,148.0787,148.486,25805.0
2022-12-14 10:30:00,153.1,153.15,152.39,152.77,22804.0,148.4666,148.5151,147.7781,148.1466,22804.0
2022-12-14 11:00:00,152.84,153.11,152.35,152.77,35437.0,148.2145,148.4763,147.7393,148.1466,35437.0
2022-12-14 11:30:00,152.76,153.16,152.7,152.99,50189.0,148.1369,148.5248,148.0787,148.3599,50189.0
2022-12-14 12:00:00,152.93,153.23,152.83,152.83,30022.0,148.3018,148.5927,148.2048,148.2048,30022.0
2022-12-14 12:30:00,152.85,152.85,152.43,152.63,14597.0,148.2242,148.2242,147.8169,148.0108,14597.0
2022-12-14 13:00:00,152.65,153.17,152.59,153.08,13376.0,148.0302,148.5345,147.9721,148.4472,13376.0
2022-12-14 13:30:00,153.13,153.32,152.9,153.04,41457.0,148.4957,148.68,148.2727,148.4084,41457.0
2022-12-14 14:00:00,153.03,153.03,150.42,150.61,36450.0,148.3987,148.3987,145.8677,146.052,36450.0
2022-12-14 14:30:00,150.5,150.86,149.0,149.89,66766.0,145.9453,146.2944,144.4907,145.3538,66766.0
2022-12-14 15:00:00,149.89,151.65,149.58,149.64,44274.0,145.3538,147.0605,145.0531,145.1113,44274.0
2022-12-14 15:30:00,149.5,150.68,149.25,150.35,156519.0,144.9756,146.1199,144.7331,145.7998,156519.0
2022-12-15 09:30:00,147.75,148.12,146.57,146.88,48372.0,143.2785,143.6373,142.1342,142.4349,48372.0
2022-12-15 10:00:00,146.76,147.18,146.43,146.8,13528.0,142.3185,142.7258,141.9985,142.3573,13528.0
2022-12-15 10:30:00,146.69,146.87,145.84,146.13,28909.0,142.2506,142.4252,141.4263,141.7076,28909.0
2022-12-15 11:00:00,146.15,146.27,145.44,145.88,18282.0,141.727,141.8433,141.0384,141.4651,18282.0
2022-12-15 11:30:00,145.86,145.96,145.16,145.52,35844.0,141.4457,141.5427,140.7669,141.116,35844.0
2022-12-15 12:00:00,145.48,145.86,145.03,145.86,144839.0,141.0772,141.4457,140.6408,141.4457,144839.0
2022-12-15 12:30:00,145.87,146.16,145.21,145.32,50196.0,141.4554,141.7366,140.8154,140.9221,50196.0
2022-12-15 13:00:00,145.36,145.46,144.96,145.45,22569.0,140.9609,141.0578,140.573,141.0481,22569.0
2022-12-15 13:30:00,145.4,145.69,145.26,145.57,29217.0,140.9997,141.2809,140.8639,141.1645,29217.0
2022-12-15 14:00:00,145.54,145.64,145.25,145.36,25458.0,141.1354,141.2324,140.8542,140.9609,25458.0
2022-12-15 14:30:00,145.3,145.95,145.26,145.93,121161.0,140.9027,141.533,140.8639,141.5136,121161.0
2022-12-15 15:00:00,145.93,146.19,145.41,145.86,83837.0,141.5136,141.7657,141.0093,141.4457,83837.0
2022-12-15 15:30:00,145.86,145.97,145.11,145.44,137130.0,141.4457,141.5524,140.7184,141.0384,137130.0
2022-12-16 09:30:00,143.5,144.38,143.47,143.9,264154.0,139.1572,140.0105,139.1281,139.545,264154.0
2022-12-16 10:00:00,143.88,143.88,142.61,142.86,42270.0,139.5257,139.5257,138.2941,138.5365,42270.0
2022-12-16 10:30:00,142.95,143.59,142.47,143.52,35534.0,138.6238,139.2444,138.1583,139.1765,35534.0
2022-12-16 11:00:00,143.45,143.53,142.89,143.01,46737.0,139.1087,139.1862,138.5656,138.682,46737.0
2022-12-16 11:30:00,143.02,143.2,141.95,142.05,61447.0,138.6917,138.8662,137.6541,137.751,61447.0
2022-12-16 12:00:00,142.01,142.23,141.76,142.11,58134.0,137.7122,137.9256,137.4698,137.8092,58134.0
2022-12-16 12:30:00,142.11,142.42,141.59,141.69,89771.0,137.8092,138.1098,137.305,137.4019,89771.0
2022-12-16 13:00:00,141.66,142.75,141.66,141.94,56110.0,137.3728,138.4298,137.3728,137.6444,56110.0
2022-12-16 13:30:00,141.94,143.33,141.93,143.33,42830.0,137.6444,138.9923,137.6347,138.9923,42830.0
2022-12-16 14:00:00,143.26,144.0,143.25,143.42,53136.0,138.9244,139.642,138.9147,139.0796,53136.0
2022-12-16 14:30:00,143.4,143.96,143.15,143.87,33966.0,139.0602,139.6032,138.8177,139.516,33966.0
2022-12-16 15:00:00,143.84,144.42,143.72,144.38,30027.0,139.4869,140.0493,139.3705,140.0105,30027.0
2022-12-16 15:30:00,144.44,144.88,143.94,143.98,159710.0,140.0687,140.4954,139.5838,139.6226,159710.0
2022-12-19 09:30:00,142.7,143.35,142.12,142.83,56516.0,138.9007,139.5334,138.3362,139.0273,56516.0
2022-12-19 10:00:00,142.75,143.7,142.28,143.65,27732.0,138.9494,139.8741,138.4919,139.8255,27732.0
2022-12-19 10:30:00,143.64,143.69,142.23,142.31,47539.0,139.8157,139.8644,138.4433,138.5211,47539.0
2022-12-19 11:00:00,142.29,142.35,141.75,142.12,56727.0,138.5017,138.5601,137.976,138.3362,56727.0
2022-12-19 11:30:00,142.11,142.68,141.95,142.61,41102.0,138.3265,138.8813,138.1707,138.8131,41102.0
2022-12-19 12:00:00,142.63,143.08,142.35,142.48,24568.0,138.8326,139.2706,138.5601,138.6866,24568.0
2022-12-19 12:30:00,142.41,142.68,142.23,142.45,16387.0,138.6185,138.8813,138.4433,138.6574,16387.0
2022-12-19 13:00:00,142.45,142.55,141.89,142.24,25826.0,138.6574,138.7547,138.1123,138.453,25826.0
2022-12-19 13:30:00,142.36,142.36,141.82,141.89,18745.0,138.5698,138.5698,138.0442,138.1123,18745.0
2022-12-19 14:00:00,141.84,141.85,141.11,141.12,30478.0,138.0636,138.0734,137.3531,137.3628,30478.0
2022-12-19 14:30:00,141.08,141.3,140.47,140.64,55068.0,137.3239,137.538,136.7301,136.8956,55068.0
2022-12-19 15:00:00,140.62,141.15,140.56,141.05,50884.0,136.8761,137.392,136.8177,137.2947,50884.0
2022-12-19 15:30:00,141.06,141.24,140.76,141.14,137723.0,137.3044,137.4796,137.0124,137.3823,137723.0
2022-12-20 09:30:00,141.27,141.36,140.13,141.16,59753.0,137.5088,137.5964,136.3992,137.4017,59753.0
2022-12-20 10:00:00,141.16,141.52,141.01,141.17,52801.0,137.4017,137.7522,137.2557,137.4115,52801.0
2022-12-20 10:30:00,141.21,141.81,141.02,141.42,50358.0,137.4504,138.0344,137.2655,137.6548,50358.0
2022-12-20 11:00:00,141.42,141.53,140.38,140.47,49696.0,137.6548,137.7619,136.6425,136.7301,49696.0
2022-12-20 11:30:00,140.57,141.2,140.43,141.14,32712.0,136.8275,137.4407,136.6912,137.3823,32712.0
2022-12-20 12:00:00,141.18,141.82,140.97,141.69,29209.0,137.4212,138.0442,137.2168,137.9176,29209.0
2022-12-20 12:30:00,141.67,142.15,141.35,142.03,24169.0,137.8982,138.3654,137.5867,138.2486,24169.0
2022-12-20 13:00:00,142.09,142.39,141.84,142.38,24797.0,138.307,138.599,138.0636,138.5893,24797.0
2022-12-20 13:30:00,142.34,142.63,142.22,142.42,25727.0,138.5503,138.8326,138.4335,138.6282,25727.0
2022-12-20 14:00:00,142.4,143.0,142.37,142.84,37797.0,138.6087,139.1928,138.5795,139.037,37797.0
2022-12-20 14:30:00,142.84,142.86,142.31,142.62,25298.0,139.037,139.0565,138.5211,138.8229,25298.0
2022-12-20 15:00:00,142.62,142.92,142.12,142.85,50507.0,138.8229,139.1149,138.3362,139.0468,50507.0
2022-12-20 15:30:00,142.83,143.14,142.5,142.85,158172.0,139.0273,139.329,138.7061,139.0468,158172.0
2022-12-21 09:30:00,144.33,144.48,143.14,143.47,56365.0,140.4873,140.6334,139.329,139.6502,56365.0
2022-12-21 10:00:00,143.52,144.06,143.42,143.97,26027.0,139.6989,140.2245,139.6016,140.1369,26027.0
2022-12-21 10:30:00,143.96,144.43,143.7,143.81,28360.0,140.1272,140.5847,139.8741,139.9812,28360.0
2022-12-21 11:00:00,143.98,144.81,143.98,144.81,17199.0,140.1467,140.9546,140.1467,140.9546,17199.0
2022-12-21 11:30:00,144.78,145.0,144.06,144.4,25933.0,140.9254,141.1395,140.2245,140.5555,25933.0
2022-12-21 12:00:00,144.45,144.73,144.32,144.58,19872.0,140.6042,140.8767,140.4776,140.7307,19872.0
2022-12-21 12:30:00,144.67,144.98,144.6,144.96,15983.0,140.8183,141.12,140.7502,141.1006,15983.0
2022-12-21 13:00:00,144.96,145.09,144.48,144.59,16946.0,141.1006,141.2271,140.6334,140.7404,16946.0
2022-12-21 13:30:00,144.58,145.01,144.38,144.88,16613.0,140.7307,141.1492,140.536,141.0227,16613.0
2022-12-21 14:00:00,144.85,145.22,144.79,144.82,34793.0,140.9935,141.3537,140.9351,140.9643,34793.0
2022-12-21 14:30:00,144.8,144.85,144.35,144.46,21407.0,140.9448,140.9935,140.5068,140.6139,21407.0
2022-12-21 15:00:00,144.49,144.54,144.06,144.08,37232.0,140.6431,140.6918,140.2245,140.244,37232.0
2022-12-21 15:30:00,144.08,144.35,143.86,144.32,128689.0,140.244,140.5068,140.0299,140.4776,128689.0
2022-12-22 09:30:00,142.86,143.24,142.07,143.21,39777.0,139.0565,139.4264,138.2875,139.3972,39777.0
2022-12-22 10:00:00,143.13,143.22,142.32,143.22,17123.0,139.3193,139.4069,138.5309,139.4069,17123.0
2022-12-22 10:30:00,143.12,143.12,142.52,142.56,24869.0,139.3096,139.3096,138.7255,138.7645,24869.0
2022-12-22 11:00:00,142.61,142.81,142.22,142.29,17690.0,138.8131,139.0078,138.4335,138.5017,17690.0
2022-12-22 11:30:00,142.39,142.52,141.91,142.23,23734.0,138.599,138.7255,138.1318,138.4433,23734.0
2022-12-22 12:00:00,142.32,142.59,141.5,141.5,16466.0,138.5309,138.7937,137.7327,137.7327,16466.0
2022-12-22 12:30:00,141.51,141.63,141.24,141.41,19948.0,137.7424,137.8592,137.4796,137.6451,19948.0
2022-12-22 13:00:00,141.24,141.25,140.79,140.95,18766.0,137.4796,137.4894,137.0416,137.1973,18766.0
2022-12-22 13:30:00,140.99,141.1,140.61,141.07,25256.0,137.2363,137.3433,136.8664,137.3141,25256.0
2022-12-22 14:00:00,141.12,141.52,140.91,141.52,20641.0,137.3628,137.7522,137.1584,137.7522,20641.0
2022-12-22 14:30:00,141.5,141.89,141.18,141.86,24450.0,137.7327,138.1123,137.4212,138.0831,24450.0
2022-12-22 15:00:00,141.9,142.74,141.75,142.69,51614.0,138.122,138.9397,137.976,138.891,51614.0
2022-12-22 15:30:00,142.69,143.08,142.03,143.07,115625.0,138.891,139.2706,138.2486,139.2609,115625.0
2022-12-23 09:30:00,142.65,143.47,142.19,142.44,29783.0,138.8521,139.6502,138.4043,138.6477,29783.0
2022-12-23 10:00:00,142.64,143.93,142.63,143.81,13900.0,138.8423,140.098,138.8326,139.9812,13900.0
2022-12-23 10:30:00,143.73,144.28,143.73,143.85,14068.0,139.9033,140.4387,139.9033,140.0201,14068.0
2022-12-23 11:00:00,143.8,144.0,143.41,143.48,23957.0,139.9715,140.1661,139.5918,139.66,23957.0
2022-12-23 11:30:00,143.61,144.08,143.55,144.06,10234.0,139.7865,140.244,139.7281,140.2245,10234.0
2022-12-23 12:00:00,144.06,144.44,144.06,144.44,21107.0,140.2245,140.5944,140.2245,140.5944,21107.0
2022-12-23 12:30:00,144.43,144.65,144.0,144.1,16931.0,140.5847,140.7988,140.1661,140.2635,16931.0
2022-12-23 13:00:00,144.11,144.4,144.02,144.02,9614.0,140.2732,140.5555,140.1856,140.1856,9614.0
2022-12-23 13:30:00,144.05,144.19,143.78,143.9,17212.0,140.2148,140.3511,139.952,140.0688,17212.0
2022-12-23 14:00:00,143.85,144.17,143.73,144.17,23549.0,140.0201,140.3316,139.9033,140.3316,23549.0
2022-12-23 14:30:00,144.12,144.27,143.95,144.22,16126.0,140.2829,140.4289,140.1175,140.3803,16126.0
2022-12-23 15:00:00,144.25,144.47,144.03,144.09,12847.0,140.4095,140.6236,140.1953,140.2537,12847.0
2022-12-23 15:30:00,144.08,144.77,143.91,144.57,87072.0,140.244,140.9156,140.0785,140.721,87072.0
2022-12-27 09:30:00,144.69,144.7,143.58,144.62,41834.0,140.8378,140.8475,139.7573,140.7696,41834.0
2022-12-27 10:00:00,144.43,146.71,144.1,146.21,27801.0,140.5847,142.804,140.2635,142.3173,27801.0
2022-12-27 10:30:00,146.16,146.68,145.89,146.06,20276.0,142.2686,142.7748,142.0058,142.1713,20276.0
2022-12-27 11:00:00,146.07,146.2,145.79,146.04,10775.0,142.181,142.3076,141.9085,142.1518,10775.0
2022-12-27 11:30:00,146.19,146.26,145.6,145.7,13973.0,142.2978,142.366,141.7235,141.8209,13973.0
2022-12-27 12:00:00,145.68,146.39,145.68,146.25,17699.0,141.8014,142.4925,141.8014,142.3562,17699.0
2022-12-27 12:30:00,146.17,146.31,145.49,145.53,23159.0,142.2784,142.4146,141.6165,141.6554,23159.0
2022-12-27 13:00:00,145.5,145.89,145.36,145.52,17619.0,141.6262,142.0058,141.4899,141.6457,17619.0
2022-12-27 13:30:00,145.45,145.5,144.99,145.03,14202.0,141.5775,141.6262,141.1298,141.1687,14202.0
2022-12-27 14:00:00,145.19,145.39,145.01,145.09,18237.0,141.3245,141.5191,141.1492,141.2271,18237.0
2022-12-27 14:30:00,145.04,145.25,144.94,145.21,23828.0,141.1784,141.3829,141.0811,141.3439,23828.0
2022-12-27 15:00:00,145.26,145.68,145.23,145.59,24030.0,141.3926,141.8014,141.3634,141.7138,24030.0
2022-12-27 15:30:00,145.57,145.85,145.43,145.45,78114.0,141.6943,141.9669,141.5581,141.5775,78114.0
2022-12-28 09:30:00,145.93,147.2,145.85,146.04,50916.0,142.0447,143.2809,141.9669,142.1518,50916.0
2022-12-28 10:00:00,146.01,146.47,145.48,145.48,9696.0,142.1226,142.5704,141.6067,141.6067,9696.0
2022-12-28 10:30:00,145.46,145.72,144.89,145.28,21779.0,141.5873,141.8403,141.0324,141.4121,21779.0
2022-12-28 11:00:00,145.26,145.43,144.91,145.34,20115.0,141.3926,141.5581,141.0519,141.4705,20115.0
2022-12-28 11:30:00,145.35,145.87,145.28,145.77,36553.0,141.4802,141.9863,141.4121,141.889,36553.0
2022-12-28 12:00:00,145.67,145.75,144.49,144.68,21319.0,141.7917,141.8695,140.6431,140.828,21319.0
2022-12-28 12:30:00,144.72,145.37,144.69,145.37,20025.0,140.867,141.4997,140.8378,141.4997,20025.0
2022-12-28 13:00:00,145.29,145.48,145.06,145.23,16467.0,141.4218,141.6067,141.1979,141.3634,16467.0
2022-12-28 13:30:00,145.25,145.26,144.62,144.7,22429.0,141.3829,141.3926,140.7696,140.8475,22429.0
2022-12-28 14:00:00,144.69,144.69,144.28,144.5,12990.0,140.8378,140.8378,140.4387,140.6528,12990.0
2022-12-28 14:30:00,144.47,144.81,144.36,144.5,23540.0,140.6236,140.9546,140.5165,140.6528,23540.0
2022-12-28 15:00:00,144.49,144.49,143.46,143.72,33342.0,140.6431,140.6431,139.6405,139.8936,33342.0
2022-12-28 15:30:00,143.68,144.0,143.51,143.79,75807.0,139.8547,140.1661,139.6892,139.9617,75807.0
2022-12-29 09:30:00,145.01,146.45,144.03,146.28,51069.0,141.1492,142.5509,140.1953,142.3854,51069.0
2022-12-29 10:00:00,146.34,146.93,146.03,146.73,35500.0,142.4438,143.0181,142.1421,142.8235,35500.0
2022-12-29 10:30:00,146.73,147.72,146.72,147.53,27931.0,142.8235,143.7871,142.8137,143.6022,27931.0
2022-12-29 11:00:00,147.55,147.58,146.87,147.0,21355.0,143.6216,143.6508,142.9597,143.0863,21355.0
2022-12-29 11:30:00,147.03,147.83,147.03,147.8,23124.0,143.1155,143.8942,143.1155,143.865,23124.0
2022-12-29 12:00:00,147.82,148.0,147.65,147.76,29068.0,143.8844,144.0596,143.719,143.826,29068.0
2022-12-29 12:30:00,147.68,148.06,147.53,147.92,18268.0,143.7482,144.118,143.6022,143.9818,18268.0
2022-12-29 13:00:00,147.88,148.06,147.65,147.74,21940.0,143.9428,144.118,143.719,143.8066,21940.0
2022-12-29 13:30:00,147.69,147.89,147.5,147.89,20190.0,143.7579,143.9526,143.573,143.9526,20190.0
2022-12-29 14:00:00,147.96,148.11,147.49,147.55,33150.0,144.0207,144.1667,143.5632,143.6216,33150.0
2022-12-29 14:30:00,147.54,147.6,147.17,147.19,41491.0,143.6119,143.6703,143.2517,143.2712,41491.0
2022-12-29 15:00:00,147.18,147.28,146.64,147.16,52502.0,143.2615,143.3588,142.7358,143.242,52502.0
2022-12-29 15:30:00,147.15,147.83,147.15,147.71,87553.0,143.2323,143.8942,143.2323,143.7774,87553.0
2022-12-30 09:30:00,146.67,147.23,145.11,145.77,22351.0,142.765,143.3101,141.2466,141.889,22351.0
2022-12-30 10:00:00,145.73,146.53,145.67,146.32,28424.0,141.8501,142.6288,141.7917,142.4244,28424.0
2022-12-30 10:30:00,146.24,146.77,146.04,146.23,24297.0,142.3465,142.8624,142.1518,142.3368,24297.0
2022-12-30 11:00:00,146.28,146.3,145.79,145.96,34587.0,142.3854,142.4049,141.9085,142.074,34587.0
2022-12-30 11:30:00,145.92,146.46,145.92,146.46,10955.0,142.035,142.5606,142.035,142.5606,10955.0
2022-12-30 12:00:00,146.4,146.48,145.9,146.03,15507.0,142.5022,142.5801,142.0155,142.1421,15507.0
2022-12-30 12:30:00,146.08,146.11,145.54,145.75,12728.0,142.1908,142.22,141.6651,141.8695,12728.0
2022-12-30 13:00:00,145.71,145.76,144.66,145.08,16183.0,141.8306,141.8793,140.8086,141.2174,16183.0
2022-12-30 13:30:00,145.12,145.32,144.73,144.78,20582.0,141.2563,141.451,140.8767,140.9254,20582.0
2022-12-30 14:00:00,144.83,144.89,144.34,144.38,13928.0,140.974,141.0324,140.4971,140.536,13928.0
2022-12-30 14:30:00,144.44,144.54,143.94,144.16,17833.0,140.5944,140.6918,140.1077,140.3219,17833.0
2022-12-30 15:00:00,144.16,144.96,144.15,144.75,22920.0,140.3219,141.1006,140.3121,140.8962,22920.0
2022-12-30 15:30:00,144.74,145.87,144.74,145.54,113701.0,140.8864,141.9863,140.8864,141.6651,113701.0
2023-01-03 09:30:00,147.05,147.93,146.01,146.15,68445.0,143.1349,143.9915,142.1226,142.2589,68445.0
2023-01-03 10:00:00,146.18,146.57,145.43,146.37,43286.0,142.2881,142.6677,141.5581,142.473,43286.0
2023-01-03 10:30:00,146.25,146.92,145.95,146.91,12346.0,142.3562,143.0084,142.0642,142.9987,12346.0
2023-01-03 11:00:00,147.0,147.07,146.18,146.53,28960.0,143.0863,143.1544,142.2881,142.6288,28960.0
2023-01-03 11:30:00,146.47,146.54,145.96,146.22,38733.0,142.5704,142.6385,142.074,142.327,38733.0
2023-01-03 12:00:00,146.2,146.42,145.87,146.35,48237.0,142.3076,142.5217,141.9863,142.4536,48237.0
2023-01-03 12:30:00,146.33,146.78,145.29,145.79,37455.0,142.4341,142.8721,141.4218,141.9085,37455.0
2023-01-03 13:00:00,145.63,146.53,145.55,146.53,13601.0,141.7527,142.6288,141.6749,142.6288,13601.0
2023-01-03 13:30:00,146.49,147.11,146.36,147.11,17942.0,142.5898,143.1933,142.4633,143.1933,17942.0
2023-01-03 14:00:00,147.15,147.32,146.11,146.31,19916.0,143.2323,143.3977,142.22,142.4146,19916.0
2023-01-03 14:30:00,146.32,147.01,145.82,146.87,20212.0,142.4244,143.096,141.9377,142.9597,20212.0
2023-01-03 15:00:00,146.9,147.38,146.76,147.07,38992.0,142.9889,143.4561,142.8527,143.1544,38992.0
2023-01-03 15:30:00,147.11,147.4,146.87,147.18,116625.0,143.1933,143.4756,142.9597,143.2615,116625.0
2023-01-04 09:30:00,149.5,150.31,148.81,149.9,50848.0,145.5197,146.3081,144.8481,145.9091,50848.0
2023-01-04 10:00:00,149.9,150.32,148.36,148.69,33453.0,145.9091,146.3179,144.4101,144.7313,33453.0
2023-01-04 10:30:00,148.62,149.71,148.4,149.5,36179.0,144.6631,145.7241,144.449,145.5197,36179.0
2023-01-04 11:00:00,149.59,149.72,149.26,149.52,14387.0,145.6073,145.7338,145.2861,145.5392,14387.0
2023-01-04 11:30:00,149.69,150.44,149.69,150.37,31860.0,145.7046,146.4347,145.7046,146.3665,31860.0
2023-01-04 12:00:00,150.37,150.37,149.95,150.07,24822.0,146.3665,146.3665,145.9577,146.0745,24822.0
2023-01-04 12:30:00,150.08,150.36,149.74,149.76,26149.0,146.0843,146.3568,145.7533,145.7728,26149.0
2023-01-04 13:00:00,149.79,150.32,149.49,150.08,24235.0,145.802,146.3179,145.51,146.0843,24235.0
2023-01-04 13:30:00,150.11,150.35,149.69,149.69,30759.0,146.1135,146.3471,145.7046,145.7046,30759.0
2023-01-04 14:00:00,149.63,150.08,148.67,148.81,22362.0,145.6462,146.0843,144.7118,144.8481,22362.0
2023-01-04 14:30:00,148.69,149.68,148.69,149.62,36180.0,144.7313,145.6949,144.7313,145.6365,36180.0
2023-01-04 15:00:00,149.58,149.96,149.27,149.33,42200.0,145.5976,145.9675,145.2958,145.3542,42200.0
2023-01-04 15:30:00,149.29,149.83,148.38,149.71,89988.0,145.3153,145.8409,144.4295,145.7241,89988.0
2023-01-05 09:30:00,147.81,148.24,145.99,146.2,55064.0,143.8747,144.2932,142.1032,142.3076,55064.0
2023-01-05 10:00:00,146.23,146.88,145.09,145.48,29735.0,142.3368,142.9695,141.2271,141.6067,29735.0
2023-01-05 10:30:00,145.49,145.61,144.3,144.42,26452.0,141.6165,141.7333,140.4581,140.575,26452.0
2023-01-05 11:00:00,144.41,144.91,144.29,144.69,25040.0,140.5652,141.0519,140.4484,140.8378,25040.0
2023-01-05 11:30:00,144.68,144.88,144.39,144.44,11452.0,140.828,141.0227,140.5458,140.5944,11452.0
2023-01-05 12:00:00,144.51,145.1,144.31,144.99,21694.0,140.6626,141.2368,140.4679,141.1298,21694.0
2023-01-05 12:30:00,144.93,145.43,144.71,144.89,19470.0,141.0714,141.5581,140.8572,141.0324,19470.0
2023-01-05 13:00:00,144.89,145.99,144.72,145.72,19283.0,141.0324,142.1032,140.867,141.8403,19283.0
2023-01-05 13:30:00,145.79,146.05,145.53,145.8,31236.0,141.9085,142.1616,141.6554,141.9182,31236.0
2023-01-05 14:00:00,146.08,146.25,145.64,145.77,20081.0,142.1908,142.3562,141.7625,141.889,20081.0
2023-01-05 14:30:00,145.74,146.33,145.6,145.83,83227.0,141.8598,142.4341,141.7235,141.9474,83227.0
2023-01-05 15:00:00,145.77,145.77,144.81,144.91,25001.0,141.889,141.889,140.9546,141.0519,25001.0
2023-01-05 15:30:00,144.9,145.19,144.55,144.8,108920.0,141.0422,141.3245,140.7015,140.9448,108920.0
2023-01-06 09:30:00,146.64,147.55,145.35,146.13,30059.0,142.7358,143.6216,141.4802,142.2394,30059.0
2023-01-06 10:00:00,146.31,147.7,146.31,146.82,19804.0,142.4146,143.7676,142.4146,142.9111,19804.0
2023-01-06 10:30:00,147.12,148.28,147.12,148.18,18382.0,143.2031,144.3322,143.2031,144.2348,18382.0
2023-01-06 11:00:00,148.23,148.5,147.97,148.14,27316.0,144.2835,144.5463,144.0304,144.1959,27316.0
2023-01-06 11:30:00,148.07,148.77,147.91,148.62,27650.0,144.1278,144.8091,143.972,144.6631,27650.0
2023-01-06 12:00:00,148.64,149.46,148.6,148.77,45033.0,144.6826,145.4808,144.6437,144.8091,45033.0
2023-01-06 12:30:00,148.84,148.94,148.4,148.66,24543.0,144.8773,144.9746,144.449,144.7021,24543.0
2023-01-06 13:00:00,148.65,149.0,148.54,148.92,22390.0,144.6923,145.033,144.5853,144.9551,22390.0
2023-01-06 13:30:00,149.02,149.14,148.91,148.99,28687.0,145.0525,145.1693,144.9454,145.0233,28687.0
2023-01-06 14:00:00,149.04,149.48,148.91,149.28,30509.0,145.0719,145.5002,144.9454,145.3056,30509.0
2023-01-06 14:30:00,149.27,149.51,149.06,149.48,53494.0,145.2958,145.5294,145.0914,145.5002,53494.0
2023-01-06 15:00:00,149.47,149.56,149.09,149.14,50406.0,145.4905,145.5781,145.1206,145.1693,50406.0
2023-01-06 15:30:00,149.14,149.49,149.08,149.46,137648.0,145.1693,145.51,145.1109,145.4808,137648.0
2023-01-09 09:30:00,147.97,149.8,147.8,149.79,65272.0,144.0304,145.8117,143.865,145.802,65272.0
2023-01-09 10:00:00,149.76,151.0,149.76,150.96,49843.0,145.7728,146.9798,145.7728,146.9408,49843.0
2023-01-09 10:30:00,150.99,152.26,150.96,152.25,21265.0,146.97,148.2062,146.9408,148.1965,21265.0
2023-01-09 11:00:00,152.26,153.24,152.25,153.03,34255.0,148.2062,149.1601,148.1965,148.9557,34255.0
2023-01-09 11:30:00,153.03,153.33,152.75,152.98,26614.0,148.9557,149.2477,148.6832,148.9071,26614.0
2023-01-09 12:00:00,152.9,153.0,152.21,152.59,17730.0,148.8292,148.9265,148.1576,148.5274,17730.0
2023-01-09 12:30:00,152.51,152.69,152.21,152.56,29200.0,148.4496,148.6248,148.1576,148.4982,29200.0
2023-01-09 13:00:00,152.56,152.6,152.01,152.28,34058.0,148.4982,148.5372,147.9629,148.2257,34058.0
2023-01-09 13:30:00,152.23,152.32,151.62,151.74,22920.0,148.177,148.2646,147.5833,147.7001,22920.0
2023-01-09 14:00:00,151.72,152.0,151.25,151.39,21547.0,147.6806,147.9531,147.2231,147.3594,21547.0
2023-01-09 14:30:00,151.25,151.27,150.59,150.59,80717.0,147.2231,147.2426,146.5807,146.5807,80717.0
2023-01-09 15:00:00,150.52,151.11,150.51,150.86,38275.0,146.5125,147.0868,146.5028,146.8435,38275.0
2023-01-09 15:30:00,150.89,150.91,150.2,150.22,112258.0,146.8727,146.8922,146.2011,146.2205,112258.0
2023-01-10 09:30:00,150.35,150.79,149.77,150.39,51544.0,146.3471,146.7754,145.7825,146.386,51544.0
2023-01-10 10:00:00,150.57,150.76,149.88,149.88,48122.0,146.5612,146.7462,145.8896,145.8896,48122.0
2023-01-10 10:30:00,149.84,149.84,148.82,149.72,16925.0,145.8506,145.8506,144.8578,145.7338,16925.0
2023-01-10 11:00:00,149.7,150.72,149.61,150.34,35313.0,145.7144,146.7072,145.6268,146.3373,35313.0
2023-01-10 11:30:00,150.39,150.73,150.12,150.54,20533.0,146.386,146.717,146.1232,146.532,20533.0
2023-01-10 12:00:00,150.54,150.54,150.11,150.2,27106.0,146.532,146.532,146.1135,146.2011,27106.0
2023-01-10 12:30:00,150.19,150.33,150.01,150.22,72369.0,146.1913,146.3276,146.0161,146.2205,72369.0
2023-01-10 13:00:00,150.24,150.44,149.83,150.09,67493.0,146.24,146.4347,145.8409,146.094,67493.0
2023-01-10 13:30:00,150.05,150.69,150.05,150.59,33791.0,146.0551,146.678,146.0551,146.5807,33791.0
2023-01-10 14:00:00,150.59,151.61,150.37,151.6,47042.0,146.5807,147.5735,146.3665,147.5638,47042.0
2023-01-10 14:30:00,151.62,151.7,151.26,151.39,36293.0,147.5833,147.6611,147.2328,147.3594,36293.0
2023-01-10 15:00:00,151.36,151.61,151.11,151.41,29637.0,147.3302,147.5735,147.0868,147.3789,29637.0
2023-01-10 15:30:00,151.35,152.29,151.22,152.24,118811.0,147.3204,148.2354,147.1939,148.1868,118811.0
2023-01-11 09:30:00,153.93,154.85,153.66,153.9,36221.0,149.8318,150.7273,149.5689,149.8026,36221.0
2023-01-11 10:00:00,153.94,154.33,153.55,153.71,25216.0,149.8415,150.2211,149.4619,149.6176,25216.0
2023-01-11 10:30:00,153.76,153.96,153.07,153.33,19018.0,149.6663,149.861,148.9947,149.2477,19018.0
2023-01-11 11:00:00,153.37,153.66,153.13,153.19,31251.0,149.2867,149.5689,149.0531,149.1115,31251.0
2023-01-11 11:30:00,153.21,153.52,152.89,153.41,23907.0,149.1309,149.4327,148.8194,149.3256,23907.0
2023-01-11 12:00:00,153.43,153.72,153.04,153.09,28957.0,149.3451,149.6273,148.9655,149.0141,28957.0
2023-01-11 12:30:00,153.09,153.23,152.71,153.03,37924.0,149.0141,149.1504,148.6442,148.9557,37924.0
2023-01-11 13:00:00,153.04,153.82,152.99,153.74,22052.0,148.9655,149.7247,148.9168,149.6468,22052.0
2023-01-11 13:30:00,153.74,153.81,153.2,153.29,15586.0,149.6468,149.715,149.1212,149.2088,15586.0
2023-01-11 14:00:00,153.35,153.47,153.09,153.25,20102.0,149.2672,149.384,149.0141,149.1699,20102.0
2023-01-11 14:30:00,153.23,153.55,153.17,153.45,29149.0,149.1504,149.4619,149.092,149.3645,29149.0
2023-01-11 15:00:00,153.49,153.96,153.47,153.72,27557.0,149.4035,149.861,149.384,149.6273,27557.0
2023-01-11 15:30:00,153.7,154.3,153.59,154.25,157186.0,149.6079,150.1919,149.5008,150.1432,157186.0
2023-01-12 09:30:00,155.0,155.12,152.84,153.51,33827.0,150.8733,150.9901,148.7708,149.4229,33827.0
2023-01-12 10:00:00,153.69,154.92,153.54,154.35,21762.0,149.5981,150.7954,149.4521,150.2406,21762.0
2023-01-12 10:30:00,154.2,154.38,153.36,153.94,28312.0,150.0946,150.2698,149.2769,149.8415,28312.0
2023-01-12 11:00:00,153.53,154.1,153.51,153.75,17528.0,149.4424,149.9972,149.4229,149.6565,17528.0
2023-01-12 11:30:00,153.81,154.25,153.38,154.25,31850.0,149.715,150.1432,149.2964,150.1432,31850.0
2023-01-12 12:00:00,154.13,154.58,153.99,154.52,18234.0,150.0264,150.4645,149.8902,150.406,18234.0
2023-01-12 12:30:00,154.59,154.59,154.16,154.17,8680.0,150.4742,150.4742,150.0556,150.0654,8680.0
2023-01-12 13:00:00,154.34,154.41,153.28,153.42,17563.0,150.2308,150.299,149.1991,149.3353,17563.0
2023-01-12 13:30:00,153.33,154.66,153.3,154.51,27799.0,149.2477,150.5423,149.2185,150.3963,27799.0
2023-01-12 14:00:00,154.59,154.69,154.06,154.06,21030.0,150.4742,150.5715,149.9583,149.9583,21030.0
2023-01-12 14:30:00,154.0,154.12,153.5,153.8,31371.0,149.8999,150.0167,149.4132,149.7052,31371.0
2023-01-12 15:00:00,153.8,153.87,153.18,153.42,18080.0,149.7052,149.7734,149.1017,149.3353,18080.0
2023-01-12 15:30:00,153.43,153.63,153.03,153.38,131576.0,149.3451,149.5397,148.9557,149.2964,131576.0
2023-01-13 09:30:00,151.61,152.97,151.53,152.74,25227.0,147.5735,148.8973,147.4957,148.6734,25227.0
2023-01-13 10:00:00,152.57,153.27,152.38,153.27,19995.0,148.508,149.1893,148.323,149.1893,19995.0
2023-01-13 10:30:00,153.4,153.41,152.57,152.72,10524.0,149.3159,149.3256,148.508,148.654,10524.0
2023-01-13 11:00:00,152.71,153.18,152.56,152.91,23714.0,148.6442,149.1017,148.4982,148.8389,23714.0
2023-01-13 11:30:00,152.94,152.94,152.42,152.64,28612.0,148.8681,148.8681,148.362,148.5761,28612.0
2023-01-13 12:00:00,152.64,153.25,152.62,153.24,12079.0,148.5761,149.1699,148.5566,149.1601,12079.0
2023-01-13 12:30:00,153.22,153.52,152.91,153.42,21973.0,149.1407,149.4327,148.8389,149.3353,21973.0
2023-01-13 13:00:00,153.42,153.68,153.32,153.61,10815.0,149.3353,149.5884,149.238,149.5203,10815.0
2023-01-13 13:30:00,153.68,153.9,153.51,153.71,10714.0,149.5884,149.8026,149.4229,149.6176,10714.0
2023-01-13 14:00:00,153.71,153.82,153.4,153.81,24982.0,149.6176,149.7247,149.3159,149.715,24982.0
2023-01-13 14:30:00,153.91,154.16,153.73,153.9,27588.0,149.8123,150.0556,149.6371,149.8026,27588.0
2023-01-13 15:00:00,153.92,154.5,153.89,154.4,19715.0,149.822,150.3866,149.7928,150.2892,19715.0
2023-01-13 15:30:00,154.35,154.71,154.23,154.42,108665.0,150.2406,150.591,150.1238,150.3087,108665.0
2023-01-17 09:30:00,154.89,155.0,152.98,154.2,62143.0,150.7662,150.8733,148.9071,150.0946,62143.0
2023-01-17 10:00:00,154.29,155.01,154.28,154.58,46577.0,150.1822,150.883,150.1724,150.4645,46577.0
2023-01-17 10:30:00,154.64,154.65,153.69,154.14,25632.0,150.5229,150.5326,149.5981,150.0362,25632.0
2023-01-17 11:00:00,154.12,154.2,153.69,154.04,23593.0,150.0167,150.0946,149.5981,149.9388,23593.0
2023-01-17 11:30:00,154.0,154.09,153.23,153.54,35106.0,149.8999,149.9875,149.1504,149.4521,35106.0
2023-01-17 12:00:00,153.58,153.66,153.07,153.14,16815.0,149.4911,149.5689,148.9947,149.0628,16815.0
2023-01-17 12:30:00,153.15,153.66,153.1,153.41,22551.0,149.0725,149.5689,149.0239,149.3256,22551.0
2023-01-17 13:00:00,153.42,153.46,152.59,152.63,34030.0,149.3353,149.3743,148.5274,148.5664,34030.0
2023-01-17 13:30:00,152.64,153.63,152.63,152.71,51640.0,148.5761,149.5397,148.5664,148.6442,51640.0
2023-01-17 14:00:00,152.7,152.72,151.45,151.56,138119.0,148.6345,148.654,147.4178,147.5249,138119.0
2023-01-17 14:30:00,151.59,152.2,151.29,152.1,140029.0,147.5541,148.1478,147.262,148.0505,140029.0
2023-01-17 15:00:00,152.06,153.43,152.06,153.13,72248.0,148.0115,149.3451,148.0115,149.0531,72248.0
2023-01-17 15:30:00,153.13,153.4,152.93,153.16,157262.0,149.0531,149.3159,148.8584,149.0823,157262.0
2023-01-18 09:30:00,154.01,154.56,152.74,153.2,37703.0,149.9096,150.445,148.6734,149.1212,37703.0
2023-01-18 10:00:00,153.04,153.87,153.04,153.5,29946.0,148.9655,149.7734,148.9655,149.4132,29946.0
2023-01-18 10:30:00,153.5,153.57,152.02,152.56,116602.0,149.4132,149.4813,147.9726,148.4982,116602.0
2023-01-18 11:00:00,152.56,152.88,152.06,152.3,49877.0,148.4982,148.8097,148.0115,148.2452,49877.0
2023-01-18 11:30:00,152.31,152.61,151.91,152.57,18435.0,148.2549,148.5469,147.8655,148.508,18435.0
2023-01-18 12:00:00,152.53,152.53,151.86,151.86,20992.0,148.469,148.469,147.8169,147.8169,20992.0
2023-01-18 12:30:00,151.97,152.16,151.72,151.82,20610.0,147.9239,148.1089,147.6806,147.7779,20610.0
2023-01-18 13:00:00,151.89,151.91,151.31,151.76,21147.0,147.8461,147.8655,147.2815,147.7195,21147.0
2023-01-18 13:30:00,151.77,152.41,151.77,152.12,37920.0,147.7293,148.3522,147.7293,148.0699,37920.0
2023-01-18 14:00:00,152.18,152.21,151.49,151.78,22695.0,148.1283,148.1576,147.4567,147.739,22695.0
2023-01-18 14:30:00,151.84,151.84,151.19,151.39,18001.0,147.7974,147.7974,147.1647,147.3594,18001.0
2023-01-18 15:00:00,151.31,151.5,150.76,150.78,25388.0,147.2815,147.4665,146.7462,146.7656,25388.0
2023-01-18 15:30:00,150.77,150.78,150.21,150.36,106067.0,146.7559,146.7656,146.2108,146.3568,106067.0
2023-01-19 09:30:00,149.16,149.16,148.01,148.98,56992.0,145.1888,145.1888,144.0694,145.0135,56992.0
2023-01-19 10:00:00,148.87,149.38,148.1,148.34,57831.0,144.9065,145.4029,144.157,144.3906,57831.0
2023-01-19 10:30:00,148.34,148.51,147.27,147.31,53494.0,144.3906,144.5561,143.3491,143.388,53494.0
2023-01-19 11:00:00,147.31,148.13,147.02,148.08,26059.0,143.388,144.1862,143.1057,144.1375,26059.0
2023-01-19 11:30:00,148.06,148.35,147.91,148.16,29705.0,144.118,144.4003,143.972,144.2154,29705.0
2023-01-19 12:00:00,148.16,148.57,147.95,148.08,20987.0,144.2154,144.6145,144.011,144.1375,20987.0
2023-01-19 12:30:00,148.13,148.15,147.78,148.15,38543.0,144.1862,144.2056,143.8455,144.2056,38543.0
2023-01-19 13:00:00,148.16,148.59,147.96,148.36,25048.0,144.2154,144.6339,144.0207,144.4101,25048.0
2023-01-19 13:30:00,148.37,148.81,148.37,148.5,28526.0,144.4198,144.8481,144.4198,144.5463,28526.0
2023-01-19 14:00:00,148.55,149.14,148.38,149.08,13200.0,144.595,145.1693,144.4295,145.1109,13200.0
2023-01-19 14:30:00,149.03,149.21,148.64,148.94,22382.0,145.0622,145.2374,144.6826,144.9746,22382.0
2023-01-19 15:00:00,148.9,149.11,148.26,148.44,26583.0,144.9357,145.1401,144.3127,144.4879,26583.0
2023-01-19 15:30:00,148.48,148.76,148.3,148.6,153540.0,144.5269,144.7994,144.3517,144.6437,153540.0
2023-01-20 09:30:00,148.94,149.37,147.74,148.72,154604.0,144.9746,145.3932,143.8066,144.7605,154604.0
2023-01-20 10:00:00,148.66,149.49,148.47,149.49,34788.0,144.7021,145.51,144.5171,145.51,34788.0
2023-01-20 10:30:00,149.52,150.31,149.39,150.15,18509.0,145.5392,146.3081,145.4126,146.1524,18509.0
2023-01-20 11:00:00,150.15,150.7,150.11,150.45,18124.0,146.1524,146.6878,146.1135,146.4444,18124.0
2023-01-20 11:30:00,150.46,150.47,149.84,150.25,14993.0,146.4541,146.4639,145.8506,146.2497,14993.0
2023-01-20 12:00:00,150.36,150.36,150.02,150.09,9998.0,146.3568,146.3568,146.0259,146.094,9998.0
2023-01-20 12:30:00,150.15,150.21,149.76,150.02,18376.0,146.1524,146.2108,145.7728,146.0259,18376.0
2023-01-20 13:00:00,149.95,150.61,149.77,150.37,19437.0,145.9577,146.6001,145.7825,146.3665,19437.0
2023-01-20 13:30:00,150.4,151.14,150.36,151.08,37679.0,146.3957,147.116,146.3568,147.0576,37679.0
2023-01-20 14:00:00,151.06,151.52,150.84,151.51,26095.0,147.0382,147.4859,146.824,147.4762,26095.0
2023-01-20 14:30:00,151.55,152.07,151.48,152.06,25469.0,147.5151,148.0213,147.447,148.0115,25469.0
2023-01-20 15:00:00,152.13,152.58,152.1,152.3,31194.0,148.0797,148.5177,148.0505,148.2452,31194.0
2023-01-20 15:30:00,152.33,152.96,152.06,152.86,114208.0,148.2744,148.8876,148.0115,148.7902,114208.0
2023-01-23 09:30:00,153.0,153.0,151.24,152.02,94763.0,148.9265,148.9265,147.2134,147.9726,94763.0
2023-01-23 10:00:00,151.98,152.79,151.92,152.74,32402.0,147.9337,148.7221,147.8753,148.6734,32402.0
2023-01-23 10:30:00,152.92,153.24,152.75,152.81,20462.0,148.8486,149.1601,148.6832,148.7416,20462.0
2023-01-23 11:00:00,152.97,154.05,152.89,153.64,25896.0,148.8973,149.9486,148.8194,149.5495,25896.0
2023-01-23 11:30:00,153.55,154.08,153.54,154.07,32009.0,149.4619,149.9778,149.4521,149.968,32009.0
2023-01-23 12:00:00,154.03,154.03,153.33,153.84,17603.0,149.9291,149.9291,149.2477,149.7442,17603.0
2023-01-23 12:30:00,153.82,154.89,153.82,154.73,61821.0,149.7247,150.7662,149.7247,150.6105,61821.0
2023-01-23 13:00:00,154.69,154.85,154.5,154.82,20492.0,150.5715,150.7273,150.3866,150.6981,20492.0
2023-01-23 13:30:00,154.8,155.17,154.62,154.62,21525.0,150.6786,151.0387,150.5034,150.5034,21525.0
2023-01-23 14:00:00,154.66,154.68,153.87,153.88,31057.0,150.5423,150.5618,149.7734,149.7831,31057.0
2023-01-23 14:30:00,153.94,154.25,153.49,153.78,53818.0,149.8415,150.1432,149.4035,149.6858,53818.0
2023-01-23 15:00:00,153.83,154.03,153.47,154.03,71579.0,149.7344,149.9291,149.384,149.9291,71579.0
2023-01-23 15:30:00,154.04,154.55,153.93,154.26,150246.0,149.9388,150.4353,149.8318,150.153,150246.0
2023-01-24 09:30:00,153.7,154.77,152.11,152.77,24950.0,149.6079,150.6494,148.0602,148.7026,24950.0
2023-01-24 10:00:00,152.82,153.47,152.46,152.98,34788.0,148.7513,149.384,148.4009,148.9071,34788.0
2023-01-24 10:30:00,152.95,153.83,152.89,153.78,17268.0,148.8778,149.7344,148.8194,149.6858,17268.0
2023-01-24 11:00:00,153.68,153.74,153.03,153.59,20833.0,149.5884,149.6468,148.9557,149.5008,20833.0
2023-01-24 11:30:00,153.59,153.69,153.33,153.43,12441.0,149.5008,149.5981,149.2477,149.3451,12441.0
2023-01-24 12:00:00,153.49,154.1,153.26,154.09,7405.0,149.4035,149.9972,149.1796,149.9875,7405.0
2023-01-24 12:30:00,154.05,154.55,153.79,154.5,17595.0,149.9486,150.4353,149.6955,150.3866,17595.0
2023-01-24 13:00:00,154.5,154.8,153.92,154.09,47581.0,150.3866,150.6786,149.822,149.9875,47581.0
2023-01-24 13:30:00,154.16,154.6,154.02,154.02,10638.0,150.0556,150.4839,149.9194,149.9194,10638.0
2023-01-24 14:00:00,153.99,154.21,153.68,154.12,18867.0,149.8902,150.1043,149.5884,150.0167,18867.0
2023-01-24 14:30:00,154.15,154.38,154.12,154.34,10841.0,150.0459,150.2698,150.0167,150.2308,10841.0
2023-01-24 15:00:00,154.33,154.33,153.61,153.72,27221.0,150.2211,150.2211,149.5203,149.6273,27221.0
2023-01-24 15:30:00,153.78,153.89,153.39,153.6,77752.0,149.6858,149.7928,149.3061,149.5105,77752.0
2023-01-25 09:30:00,151.58,151.77,150.57,150.59,19180.0,147.5443,147.7293,146.5612,146.5807,19180.0
2023-01-25 10:00:00,150.56,151.73,150.54,151.3,31754.0,146.5515,147.6903,146.532,147.2718,31754.0
2023-01-25 10:30:00,151.15,151.34,150.32,150.79,14214.0,147.1258,147.3107,146.3179,146.7754,14214.0
2023-01-25 11:00:00,150.74,151.59,150.66,151.26,12783.0,146.7267,147.5541,146.6488,147.2328,12783.0
2023-01-25 11:30:00,151.36,151.67,151.05,151.62,9190.0,147.3302,147.6319,147.0284,147.5833,9190.0
2023-01-25 12:00:00,151.66,152.17,151.66,151.95,19678.0,147.6222,148.1186,147.6222,147.9045,19678.0
2023-01-25 12:30:00,151.99,152.64,151.99,152.44,20793.0,147.9434,148.5761,147.9434,148.3814,20793.0
2023-01-25 13:00:00,152.44,152.85,152.44,152.44,19747.0,148.3814,148.7805,148.3814,148.3814,19747.0
2023-01-25 13:30:00,152.42,152.6,152.24,152.39,40934.0,148.362,148.5372,148.1868,148.3328,40934.0
2023-01-25 14:00:00,152.4,152.88,152.26,152.27,20132.0,148.3425,148.8097,148.2062,148.216,20132.0
2023-01-25 14:30:00,152.29,152.53,151.91,152.5,25179.0,148.2354,148.469,147.8655,148.4398,25179.0
2023-01-25 15:00:00,152.42,152.65,152.14,152.35,33699.0,148.362,148.5858,148.0894,148.2938,33699.0
2023-01-25 15:30:00,152.41,152.49,151.97,152.4,73292.0,148.3522,148.4301,147.9239,148.3425,73292.0
2023-01-26 09:30:00,151.24,152.13,151.19,151.4,55624.0,147.2134,148.0797,147.1647,147.3691,55624.0
2023-01-26 10:00:00,151.26,152.52,151.07,151.71,30787.0,147.2328,148.4593,147.0479,147.6709,30787.0
2023-01-26 10:30:00,151.74,152.06,150.56,150.77,32359.0,147.7001,148.0115,146.5515,146.7559,32359.0
2023-01-26 11:00:00,150.68,150.96,150.23,150.58,21252.0,146.6683,146.9408,146.2303,146.5709,21252.0
2023-01-26 11:30:00,150.63,151.3,150.56,151.24,20036.0,146.6196,147.2718,146.5515,147.2134,20036.0
2023-01-26 12:00:00,151.27,151.84,151.26,151.48,10934.0,147.2426,147.7974,147.2328,147.447,10934.0
2023-01-26 12:30:00,151.46,151.67,151.01,151.14,11451.0,147.4275,147.6319,146.9895,147.116,11451.0
2023-01-26 13:00:00,151.17,151.46,150.82,151.11,13809.0,147.1452,147.4275,146.8046,147.0868,13809.0
2023-01-26 13:30:00,151.11,151.81,151.1,151.66,16515.0,147.0868,147.7682,147.0771,147.6222,16515.0
2023-01-26 14:00:00,151.58,151.92,151.5,151.79,56856.0,147.5443,147.8753,147.4665,147.7487,56856.0
2023-01-26 14:30:00,151.81,152.07,151.67,151.79,27104.0,147.7682,148.0213,147.6319,147.7487,27104.0
2023-01-26 15:00:00,151.78,151.89,151.45,151.67,17655.0,147.739,147.8461,147.4178,147.6319,17655.0
2023-01-26 15:30:00,151.58,152.04,151.44,151.85,116171.0,147.5443,147.9921,147.4081,147.8071,116171.0
2023-01-27 09:30:00,150.88,152.48,150.86,152.31,34451.0,146.863,148.4204,146.8435,148.2549,34451.0
2023-01-27 10:00:00,152.45,152.45,151.38,151.51,16338.0,148.3912,148.3912,147.3496,147.4762,16338.0
2023-01-27 10:30:00,151.62,151.69,150.6,150.76,20228.0,147.5833,147.6514,146.5904,146.7462,20228.0
2023-01-27 11:00:00,150.68,151.14,150.59,150.99,11625.0,146.6683,147.116,146.5807,146.97,11625.0
2023-01-27 11:30:00,151.01,151.81,151.01,151.79,18923.0,146.9895,147.7682,146.9895,147.7487,18923.0
2023-01-27 12:00:00,151.69,152.0,151.67,152.0,21681.0,147.6514,147.9531,147.6319,147.9531,21681.0
2023-01-27 12:30:00,151.91,152.21,151.89,152.0,21874.0,147.8655,148.1576,147.8461,147.9531,21874.0
2023-01-27 13:00:00,151.98,152.1,151.67,152.0,16814.0,147.9337,148.0505,147.6319,147.9531,16814.0
2023-01-27 13:30:00,151.95,152.23,151.9,152.04,13998.0,147.9045,148.177,147.8558,147.9921,13998.0
2023-01-27 14:00:00,152.05,152.44,151.95,152.3,26883.0,148.0018,148.3814,147.9045,148.2452,26883.0
2023-01-27 14:30:00,152.27,152.62,152.23,152.53,25875.0,148.216,148.5566,148.177,148.469,25875.0
2023-01-27 15:00:00,152.5,152.76,152.15,152.44,25660.0,148.4398,148.6929,148.0991,148.3814,25660.0
2023-01-27 15:30:00,152.51,152.8,152.14,152.32,111392.0,148.4496,148.7318,148.0894,148.2646,111392.0
2023-01-30 09:30:00,152.04,152.48,151.39,152.47,28267.0,147.9921,148.4204,147.3594,148.4106,28267.0
2023-01-30 10:00:00,152.52,152.84,151.98,152.04,29736.0,148.4593,148.7708,147.9337,147.9921,29736.0
2023-01-30 10:30:00,152.07,152.07,150.58,151.17,25345.0,148.0213,148.0213,146.5709,147.1452,25345.0
2023-01-30 11:00:00,151.08,151.61,150.84,151.58,20037.0,147.0576,147.5735,146.824,147.5443,20037.0
2023-01-30 11:30:00,151.5,151.74,151.1,151.6,28603.0,147.4665,147.7001,147.0771,147.5638,28603.0
2023-01-30 12:00:00,151.49,151.49,151.11,151.28,17474.0,147.4567,147.4567,147.0868,147.2523,17474.0
2023-01-30 12:30:00,151.22,151.43,150.84,150.88,24850.0,147.1939,147.3983,146.824,146.863,24850.0
2023-01-30 13:00:00,150.82,151.26,150.66,151.15,13108.0,146.8046,147.2328,146.6488,147.1258,13108.0
2023-01-30 13:30:00,151.04,151.14,150.86,151.01,25453.0,147.0187,147.116,146.8435,146.9895,25453.0
2023-01-30 14:00:00,151.02,151.1,150.69,150.75,12922.0,146.9992,147.0771,146.678,146.7364,12922.0
2023-01-30 14:30:00,150.75,151.02,150.64,150.97,21548.0,146.7364,146.9992,146.6294,146.9506,21548.0
2023-01-30 15:00:00,150.97,151.14,150.67,150.73,22046.0,146.9506,147.116,146.6586,146.717,22046.0
2023-01-30 15:30:00,150.64,151.04,150.29,150.46,74276.0,146.6294,147.0187,146.2887,146.4541,74276.0
2023-01-31 09:30:00,151.06,151.97,150.57,151.43,66056.0,147.0382,147.9239,146.5612,147.3983,66056.0
2023-01-31 10:00:00,151.55,151.64,150.9,151.33,29640.0,147.5151,147.6027,146.8824,147.301,29640.0
2023-01-31 10:30:00,151.51,151.79,151.16,151.4,19749.0,147.4762,147.7487,147.1355,147.3691,19749.0
2023-01-31 11:00:00,151.46,151.85,151.41,151.8,25052.0,147.4275,147.8071,147.3789,147.7585,25052.0
2023-01-31 11:30:00,151.78,152.0,151.54,151.86,20173.0,147.739,147.9531,147.5054,147.8169,20173.0
2023-01-31 12:00:00,151.89,152.28,151.62,152.13,15235.0,147.8461,148.2257,147.5833,148.0797,15235.0
2023-01-31 12:30:00,152.13,152.48,152.13,152.48,16799.0,148.0797,148.4204,148.0797,148.4204,16799.0
2023-01-31 13:00:00,152.38,152.7,152.33,152.6,20161.0,148.323,148.6345,148.2744,148.5372,20161.0
2023-01-31 13:30:00,152.61,153.26,152.56,153.19,14281.0,148.5469,149.1796,148.4982,149.1115,14281.0
2023-01-31 14:00:00,153.22,153.37,153.01,153.02,20421.0,149.1407,149.2867,148.9363,148.946,20421.0
2023-01-31 14:30:00,153.11,153.61,153.09,153.54,19945.0,149.0336,149.5203,149.0141,149.4521,19945.0
2023-01-31 15:00:00,153.52,153.79,153.22,153.39,35019.0,149.4327,149.6955,149.1407,149.3061,35019.0
2023-01-31 15:30:00,153.42,154.9,153.38,154.86,190290.0,149.3353,150.7759,149.2964,150.737,190290.0
2023-02-01 09:30:00,153.76,154.28,153.53,154.28,45324.0,149.6663,150.1724,149.4424,150.1724,45324.0
2023-02-01 10:00:00,154.37,154.37,153.13,153.46,10900.0,150.26,150.26,149.0531,149.3743,10900.0
2023-02-01 10:30:00,153.39,153.93,153.05,153.22,31905.0,149.3061,149.8318,148.9752,149.1407,31905.0
2023-02-01 11:00:00,153.07,154.12,153.06,154.04,14093.0,148.9947,150.0167,148.9849,149.9388,14093.0
2023-02-01 11:30:00,153.99,154.29,153.99,154.12,16197.0,149.8902,150.1822,149.8902,150.0167,16197.0
2023-02-01 12:00:00,153.97,154.33,153.73,154.18,23940.0,149.8707,150.2211,149.6371,150.0751,23940.0
2023-02-01 12:30:00,154.19,154.43,153.93,153.97,19309.0,150.0848,150.3184,149.8318,149.8707,19309.0
2023-02-01 13:00:00,153.97,154.31,153.97,154.27,15448.0,149.8707,150.2016,149.8707,150.1627,15448.0
2023-02-01 13:30:00,154.31,154.55,153.55,153.83,34080.0,150.2016,150.4353,149.4619,149.7344,34080.0
2023-02-01 14:00:00,153.45,154.0,152.83,153.55,30351.0,149.3645,149.8999,148.761,149.4619,30351.0
2023-02-01 14:30:00,153.62,155.59,152.85,155.18,31602.0,149.53,151.4476,148.7805,151.0485,31602.0
2023-02-01 15:00:00,155.17,156.34,155.17,155.95,33317.0,151.0387,152.1776,151.0387,151.798,33317.0
2023-02-01 15:30:00,155.94,156.94,155.44,155.78,79797.0,151.7882,152.7616,151.3016,151.6325,79797.0
2023-02-02 09:30:00,156.9,157.46,156.24,156.67,141130.0,152.7227,153.2678,152.0803,152.4988,141130.0
2023-02-02 10:00:00,156.72,156.95,156.07,156.91,28190.0,152.5475,152.7714,151.9148,152.7324,28190.0
2023-02-02 10:30:00,156.96,158.47,156.91,158.03,62302.0,152.7811,154.2509,152.7324,153.8226,62302.0
2023-02-02 11:00:00,157.98,158.42,157.78,158.26,98060.0,153.7739,154.2022,153.5793,154.0465,98060.0
2023-02-02 11:30:00,158.26,158.58,157.4,157.61,129860.0,154.0465,154.358,153.2094,153.4138,129860.0
2023-02-02 12:00:00,157.5,158.92,157.5,158.92,32569.0,153.3067,154.6889,153.3067,154.6889,32569.0
2023-02-02 12:30:00,158.96,159.02,158.34,158.85,37314.0,154.7278,154.7862,154.1243,154.6208,37314.0
2023-02-02 13:00:00,158.91,159.2,158.46,158.6,33302.0,154.6792,154.9614,154.2412,154.3774,33302.0
2023-02-02 13:30:00,158.62,159.42,158.62,159.42,32282.0,154.3969,155.1756,154.3969,155.1756,32282.0
2023-02-02 14:00:00,159.42,159.57,158.29,158.42,32088.0,155.1756,155.3216,154.0757,154.2022,32088.0
2023-02-02 14:30:00,158.48,158.48,157.51,157.72,54397.0,154.2606,154.2606,153.3164,153.5209,54397.0
2023-02-02 15:00:00,157.68,158.24,157.55,158.12,64927.0,153.4819,154.027,153.3554,153.9102,64927.0
2023-02-02 15:30:00,158.17,159.33,158.14,159.33,197391.0,153.9589,155.088,153.9297,155.088,197391.0
2023-02-03 09:30:00,156.41,157.67,155.12,155.68,56438.0,152.2457,153.4722,150.9901,151.5352,56438.0
2023-02-03 10:00:00,155.43,155.71,154.48,155.3,26108.0,151.2918,151.5644,150.3671,151.1653,26108.0
2023-02-03 10:30:00,155.28,156.08,155.03,155.35,35713.0,151.1458,151.9245,150.9025,151.214,35713.0
2023-02-03 11:00:00,155.33,155.58,155.03,155.39,28260.0,151.1945,151.4378,150.9025,151.2529,28260.0
2023-02-03 11:30:00,155.39,155.77,154.49,154.63,27579.0,151.2529,151.6228,150.3768,150.5131,27579.0
2023-02-03 12:00:00,154.64,155.14,154.64,155.0,16834.0,150.5229,151.0095,150.5229,150.8733,16834.0
2023-02-03 12:30:00,154.89,155.17,154.27,154.31,21877.0,150.7662,151.0387,150.1627,150.2016,21877.0
2023-02-03 13:00:00,154.24,154.32,153.59,153.76,38607.0,150.1335,150.2114,149.5008,149.6663,38607.0
2023-02-03 13:30:00,153.67,153.87,152.86,153.23,37853.0,149.5787,149.7734,148.7902,149.1504,37853.0
2023-02-03 14:00:00,153.31,153.9,153.22,153.85,17932.0,149.2283,149.8026,149.1407,149.7539,17932.0
2023-02-03 14:30:00,153.87,154.03,153.41,153.48,27206.0,149.7734,149.9291,149.3256,149.3937,27206.0
2023-02-03 15:00:00,153.47,153.76,153.09,153.45,29212.0,149.384,149.6663,149.0141,149.3645,29212.0
2023-02-03 15:30:00,153.45,153.67,152.9,153.29,137380.0,149.3645,149.5787,148.8292,149.2088,137380.0
2023-02-06 09:30:00,152.29,152.69,151.3,152.14,28038.0,148.2354,148.6248,147.2718,148.0894,28038.0
2023-02-06 10:00:00,152.15,152.5,151.69,151.92,22584.0,148.0991,148.4398,147.6514,147.8753,22584.0
2023-02-06 10:30:00,151.85,152.69,151.64,152.65,13802.0,147.8071,148.6248,147.6027,148.5858,13802.0
2023-02-06 11:00:00,152.63,152.96,152.41,152.86,16591.0,148.5664,148.8876,148.3522,148.7902,16591.0
2023-02-06 11:30:00,152.87,153.0,151.87,151.9,18931.0,148.8,148.9265,147.8266,147.8558,18931.0
2023-02-06 12:00:00,151.93,151.96,151.28,151.78,23540.0,147.885,147.9142,147.2523,147.739,23540.0
2023-02-06 12:30:00,151.79,151.9,151.54,151.6,20260.0,147.7487,147.8558,147.5054,147.5638,20260.0
2023-02-06 13:00:00,151.64,151.72,151.28,151.68,14829.0,147.6027,147.6806,147.2523,147.6417,14829.0
2023-02-06 13:30:00,151.73,151.95,151.47,151.94,14935.0,147.6903,147.9045,147.4373,147.8947,14935.0
2023-02-06 14:00:00,152.0,152.39,151.61,151.62,17062.0,147.9531,148.3328,147.5735,147.5833,17062.0
2023-02-06 14:30:00,151.64,151.85,151.42,151.82,29988.0,147.6027,147.8071,147.3886,147.7779,29988.0
2023-02-06 15:00:00,151.86,151.91,151.54,151.6,16413.0,147.8169,147.8655,147.5054,147.5638,16413.0
2023-02-06 15:30:00,151.53,151.94,151.39,151.83,118135.0,147.4957,147.8947,147.3594,147.7877,118135.0
2023-02-07 09:30:00,150.73,151.26,150.01,150.95,68189.0,146.717,147.2328,146.0161,146.9311,68189.0
2023-02-07 10:00:00,150.95,151.09,149.93,150.14,42296.0,146.9311,147.0674,145.9383,146.1427,42296.0
2023-02-07 10:30:00,150.18,150.69,150.09,150.17,29298.0,146.1816,146.678,146.094,146.1719,29298.0
2023-02-07 11:00:00,150.09,150.78,150.05,150.6,38283.0,146.094,146.7656,146.0551,146.5904,38283.0
2023-02-07 11:30:00,150.64,151.05,150.63,150.7,23234.0,146.6294,147.0284,146.6196,146.6878,23234.0
2023-02-07 12:00:00,150.68,150.96,150.59,150.78,25164.0,146.6683,146.9408,146.5807,146.7656,25164.0
2023-02-07 12:30:00,150.75,152.71,150.74,152.5,50961.0,146.7364,148.6442,146.7267,148.4398,50961.0
2023-02-07 13:00:00,152.5,152.87,150.84,150.89,65310.0,148.4398,148.8,146.824,146.8727,65310.0
2023-02-07 13:30:00,150.71,150.85,150.08,150.49,29405.0,146.6975,146.8338,146.0843,146.4833,29405.0
2023-02-07 14:00:00,150.61,151.76,150.61,151.54,29576.0,146.6001,147.7195,146.6001,147.5054,29576.0
2023-02-07 14:30:00,151.48,152.13,151.46,151.95,29271.0,147.447,148.0797,147.4275,147.9045,29271.0
2023-02-07 15:00:00,152.05,152.33,151.66,152.33,27592.0,148.0018,148.2744,147.6222,148.2744,27592.0
2023-02-07 15:30:00,152.32,152.81,152.0,152.3,133825.0,148.2646,148.7416,147.9531,148.2452,133825.0
2023-02-08 09:30:00,151.5,152.18,151.0,152.07,38763.0,147.4665,148.1283,146.9798,148.0213,38763.0
2023-02-08 10:00:00,152.03,152.18,151.41,151.58,23984.0,147.9823,148.1283,147.3789,147.5443,23984.0
2023-02-08 10:30:00,151.49,151.69,151.05,151.46,22715.0,147.4567,147.6514,147.0284,147.4275,22715.0
2023-02-08 11:00:00,151.35,151.8,151.14,151.42,53847.0,147.3204,147.7585,147.116,147.3886,53847.0
2023-02-08 11:30:00,151.44,151.74,151.14,151.71,29564.0,147.4081,147.7001,147.116,147.6709,29564.0
2023-02-08 12:00:00,151.58,151.77,151.42,151.65,17428.0,147.5443,147.7293,147.3886,147.6125,17428.0
2023-02-08 12:30:00,151.65,151.7,151.36,151.54,24436.0,147.6125,147.6611,147.3302,147.5054,24436.0
2023-02-08 13:00:00,151.55,151.82,151.26,151.32,26744.0,147.5151,147.7779,147.2328,147.2912,26744.0
2023-02-08 13:30:00,151.32,151.67,151.19,151.53,22448.0,147.2912,147.6319,147.1647,147.4957,22448.0
2023-02-08 14:00:00,151.45,151.58,151.18,151.25,17723.0,147.4178,147.5443,147.155,147.2231,17723.0
2023-02-08 14:30:00,151.3,151.56,151.14,151.5,17773.0,147.2718,147.5249,147.116,147.4665,17773.0
2023-02-08 15:00:00,151.5,151.5,150.83,151.1,28515.0,147.4665,147.4665,146.8143,147.0771,28515.0
2023-02-08 15:30:00,151.08,151.38,150.88,151.21,103085.0,147.0576,147.3496,146.863,147.1842,103085.0
2023-02-09 09:30:00,152.48,152.48,150.57,150.57,35849.0,148.4204,148.4204,146.5612,146.5612,35849.0
2023-02-09 10:00:00,150.69,150.74,149.09,149.11,23120.0,146.678,146.7267,145.1206,145.1401,23120.0
2023-02-09 10:30:00,149.11,149.67,149.01,149.42,31632.0,145.1401,145.6852,145.0427,145.4418,31632.0
2023-02-09 11:00:00,149.39,149.46,148.14,148.36,78231.0,145.4126,145.4808,144.1959,144.4101,78231.0
2023-02-09 11:30:00,148.35,148.61,148.13,148.29,34165.0,144.4003,144.6534,144.1862,144.3419,34165.0
2023-02-09 12:00:00,148.27,148.49,147.71,147.71,42135.0,144.3224,144.5366,143.7774,143.7774,42135.0
2023-02-09 12:30:00,147.69,147.7,146.65,147.16,50327.0,143.7579,143.7676,142.7456,143.242,50327.0
2023-02-09 13:00:00,147.17,147.25,146.44,146.83,36614.0,143.2517,143.3296,142.5412,142.9208,36614.0
2023-02-09 13:30:00,146.8,147.05,145.9,146.19,53113.0,142.8916,143.1349,142.0155,142.2978,53113.0
2023-02-09 14:00:00,146.18,146.35,145.76,145.85,38719.0,142.2881,142.4536,141.8793,141.9669,38719.0
2023-02-09 14:30:00,145.86,146.04,145.47,145.62,55510.0,141.9766,142.1518,141.597,141.743,55510.0
2023-02-09 15:00:00,145.62,145.62,144.84,144.92,104121.0,141.743,141.743,140.9838,141.0616,104121.0
2023-02-09 15:30:00,144.92,145.79,144.72,145.78,305252.0,141.0616,141.9085,140.867,141.8987,305252.0
2023-02-10 09:30:00,145.24,145.46,143.91,145.08,52765.0,141.3731,141.5873,140.0785,141.2174,52765.0
2023-02-10 10:00:00,144.98,145.59,144.51,145.31,38586.0,141.12,141.7138,140.6626,141.4413,38586.0
2023-02-10 10:30:00,145.31,145.54,144.86,145.12,73232.0,141.4413,141.6651,141.0032,141.2563,73232.0
2023-02-10 11:00:00,145.16,145.76,145.16,145.68,31245.0,141.2953,141.8793,141.2953,141.8014,31245.0
2023-02-10 11:30:00,145.73,145.83,145.18,145.22,28917.0,141.8501,141.9474,141.3147,141.3537,28917.0
2023-02-10 12:00:00,145.24,145.51,145.0,145.24,29740.0,141.3731,141.6359,141.1395,141.3731,29740.0
2023-02-10 12:30:00,145.14,145.68,145.14,145.63,26408.0,141.2758,141.8014,141.2758,141.7527,26408.0
2023-02-10 13:00:00,145.68,146.28,145.65,145.95,32501.0,141.8014,142.3854,141.7722,142.0642,32501.0
2023-02-10 13:30:00,145.96,145.96,145.44,145.56,39399.0,142.074,142.074,141.5678,141.6846,39399.0
2023-02-10 14:00:00,145.54,145.54,145.23,145.39,34125.0,141.6651,141.6651,141.3634,141.5191,34125.0
2023-02-10 14:30:00,145.31,145.8,145.27,145.74,28436.0,141.4413,141.9182,141.4023,141.8598,28436.0
2023-02-10 15:00:00,145.79,146.02,145.37,145.76,87097.0,141.9085,142.1324,141.4997,141.8793,87097.0
2023-02-10 15:30:00,145.77,146.22,145.7,146.07,177917.0,141.889,142.327,141.8209,142.181,177917.0
2023-02-13 09:30:00,146.82,147.37,144.38,147.16,129810.0,142.9111,143.4464,140.536,143.242,129810.0
2023-02-13 10:00:00,147.23,148.03,147.23,147.92,41417.0,143.3101,144.0888,143.3101,143.9818,41417.0
2023-02-13 10:30:00,147.94,147.99,147.11,147.67,44523.0,144.0012,144.0499,143.1933,143.7384,44523.0
2023-02-13 11:00:00,147.71,148.03,147.64,147.78,64747.0,143.7774,144.0888,143.7092,143.8455,64747.0
2023-02-13 11:30:00,147.76,147.85,147.22,147.39,38702.0,143.826,143.9136,143.3004,143.4659,38702.0
2023-02-13 12:00:00,147.33,147.49,147.14,147.24,45710.0,143.4075,143.5632,143.2225,143.3199,45710.0
2023-02-13 12:30:00,147.24,148.16,146.96,147.83,88065.0,143.3199,144.2154,143.0473,143.8942,88065.0
2023-02-13 13:00:00,147.79,147.94,147.28,147.49,46922.0,143.8552,144.0012,143.3588,143.5632,46922.0
2023-02-13 13:30:00,147.49,147.9,147.34,147.9,40124.0,143.5632,143.9623,143.4172,143.9623,40124.0
2023-02-13 14:00:00,147.93,147.95,147.31,147.37,37669.0,143.9915,144.011,143.388,143.4464,37669.0
2023-02-13 14:30:00,147.37,147.53,147.1,147.21,50708.0,143.4464,143.6022,143.1836,143.2907,50708.0
2023-02-13 15:00:00,147.18,147.47,146.76,147.44,99016.0,143.2615,143.5437,142.8527,143.5145,99016.0
2023-02-13 15:30:00,147.42,148.01,147.41,148.01,305405.0,143.4951,144.0694,143.4853,144.0694,305405.0
2023-02-14 09:30:00,150.47,154.96,150.47,152.98,149906.0,146.4639,150.8343,146.4639,148.9071,149906.0
2023-02-14 10:00:00,152.83,153.39,152.72,153.26,96749.0,148.761,149.3061,148.654,149.1796,96749.0
2023-02-14 10:30:00,153.25,153.37,151.77,152.75,112908.0,149.1699,149.2867,147.7293,148.6832,112908.0
2023-02-14 11:00:00,152.69,153.45,152.5,152.83,117355.0,148.6248,149.3645,148.4398,148.761,117355.0
2023-02-14 11:30:00,152.71,154.53,152.55,154.48,74723.0,148.6442,150.4158,148.4885,150.3671,74723.0
2023-02-14 12:00:00,154.47,155.71,154.17,155.34,66957.0,150.3574,151.5644,150.0654,151.2042,66957.0
2023-02-14 12:30:00,155.34,156.44,155.32,156.4,68692.0,151.2042,152.2749,151.1847,152.236,68692.0
2023-02-14 13:00:00,156.35,157.58,156.2,157.06,109349.0,152.1873,153.3846,152.0413,152.8784,109349.0
2023-02-14 13:30:00,156.99,157.98,156.02,156.94,106364.0,152.8103,153.7739,151.8661,152.7616,106364.0
2023-02-14 14:00:00,156.54,156.55,155.45,156.43,100651.0,152.3723,152.382,151.3113,152.2652,100651.0
2023-02-14 14:30:00,156.5,157.78,156.25,157.78,91306.0,152.3333,153.5793,152.09,153.5793,91306.0
2023-02-14 15:00:00,157.85,157.85,156.73,156.97,80052.0,153.6474,153.6474,152.5572,152.7908,80052.0
2023-02-14 15:30:00,157.02,159.0,156.82,158.52,311467.0,152.8395,154.7668,152.6448,154.2996,311467.0
2023-02-15 09:30:00,159.2,162.11,158.86,160.14,99170.0,154.9614,157.794,154.6305,155.8764,99170.0
2023-02-15 10:00:00,160.25,160.86,159.42,160.5,56203.0,155.9835,156.5773,155.1756,156.2268,56203.0
2023-02-15 10:30:00,160.5,161.15,160.41,160.58,41211.0,156.2268,156.8595,156.1392,156.3047,41211.0
2023-02-15 11:00:00,160.58,161.61,160.57,161.09,39498.0,156.3047,157.3073,156.295,156.8011,39498.0
2023-02-15 11:30:00,161.12,161.32,160.49,160.5,35189.0,156.8303,157.025,156.2171,156.2268,35189.0
2023-02-15 12:00:00,160.54,161.55,160.15,161.23,55816.0,156.2658,157.2489,155.8862,156.9374,55816.0
2023-02-15 12:30:00,161.21,162.04,161.16,162.03,37985.0,156.9179,157.7258,156.8693,157.7161,37985.0
2023-02-15 13:00:00,162.09,162.09,161.18,161.41,39939.0,157.7745,157.7745,156.8887,157.1126,39939.0
2023-02-15 13:30:00,161.41,162.01,161.34,161.92,22728.0,157.1126,157.6966,157.0445,157.609,22728.0
2023-02-15 14:00:00,161.96,162.71,161.91,162.67,60282.0,157.648,158.378,157.5993,158.3391,60282.0
2023-02-15 14:30:00,162.67,163.18,162.63,163.06,74774.0,158.3391,158.8355,158.3001,158.7187,74774.0
2023-02-15 15:00:00,163.08,163.57,162.99,163.47,93456.0,158.7381,159.2151,158.6505,159.1178,93456.0
2023-02-15 15:30:00,163.49,164.0,163.27,163.95,238750.0,159.1372,159.6337,158.9231,159.585,238750.0
2023-02-16 09:30:00,160.84,162.57,160.1,162.03,83354.0,156.5578,158.2417,155.8375,157.7161,83354.0
2023-02-16 10:00:00,161.87,163.16,161.84,162.81,55766.0,157.5604,158.816,157.5312,158.4753,55766.0
2023-02-16 10:30:00,162.94,163.51,162.94,163.21,30359.0,158.6019,159.1567,158.6019,158.8647,30359.0
2023-02-16 11:00:00,163.25,163.31,162.71,163.11,25176.0,158.9036,158.962,158.378,158.7673,25176.0
2023-02-16 11:30:00,163.18,163.95,163.06,163.38,30309.0,158.8355,159.585,158.7187,159.0302,30309.0
2023-02-16 12:00:00,163.38,163.89,163.15,163.75,23900.0,159.0302,159.5266,158.8063,159.3903,23900.0
2023-02-16 12:30:00,163.71,164.32,163.58,163.81,35339.0,159.3514,159.9451,159.2248,159.4487,35339.0
2023-02-16 13:00:00,163.87,164.14,163.5,163.77,38338.0,159.5071,159.7699,159.147,159.4098,38338.0
2023-02-16 13:30:00,163.81,164.4,163.69,164.18,74124.0,159.4487,160.023,159.3319,159.8089,74124.0
2023-02-16 14:00:00,164.22,164.66,164.21,164.46,53784.0,159.8478,160.2761,159.8381,160.0814,53784.0
2023-02-16 14:30:00,164.46,164.96,164.46,164.55,46896.0,160.0814,160.5681,160.0814,160.169,46896.0
2023-02-16 15:00:00,164.44,164.48,163.1,163.1,58851.0,160.0619,160.1009,158.7576,158.7576,58851.0
2023-02-16 15:30:00,163.15,163.15,161.92,161.99,178135.0,158.8063,158.8063,157.609,157.6772,178135.0
2023-02-17 09:30:00,161.33,161.79,160.54,161.32,64194.0,157.0347,157.4825,156.2658,157.025,64194.0
2023-02-17 10:00:00,161.41,162.72,161.36,161.9,35626.0,157.1126,158.3877,157.0639,157.5896,35626.0
2023-02-17 10:30:00,161.91,162.23,160.94,161.25,45268.0,157.5993,157.9108,156.6551,156.9569,45268.0
2023-02-17 11:00:00,161.2,161.25,160.57,160.78,30247.0,156.9082,156.9569,156.295,156.4994,30247.0
2023-02-17 11:30:00,160.8,161.32,160.56,160.96,28317.0,156.5189,157.025,156.2852,156.6746,28317.0
2023-02-17 12:00:00,161.02,161.87,161.0,161.69,15053.0,156.733,157.5604,156.7135,157.3852,15053.0
2023-02-17 12:30:00,161.67,161.82,161.25,161.57,14957.0,157.3657,157.5117,156.9569,157.2683,14957.0
2023-02-17 13:00:00,161.64,161.95,161.53,161.89,20480.0,157.3365,157.6382,157.2294,157.5798,20480.0
2023-02-17 13:30:00,161.87,162.07,161.77,162.07,22256.0,157.5604,157.755,157.463,157.755,22256.0
2023-02-17 14:00:00,162.16,162.49,162.03,162.29,28947.0,157.8426,158.1639,157.7161,157.9692,28947.0
2023-02-17 14:30:00,162.33,162.58,162.14,162.45,21938.0,158.0081,158.2515,157.8232,158.1249,21938.0
2023-02-17 15:00:00,162.56,162.63,162.27,162.4,21140.0,158.232,158.3001,157.9497,158.0763,21140.0
2023-02-17 15:30:00,162.46,162.75,162.15,162.38,162693.0,158.1347,158.4169,157.8329,158.0568,162693.0
2023-02-21 09:30:00,160.82,161.85,159.53,159.53,151127.0,156.5383,157.5409,155.2827,155.2827,151127.0
2023-02-21 10:00:00,159.53,159.53,157.91,158.41,68886.0,155.2827,155.2827,153.7058,154.1925,68886.0
2023-02-21 10:30:00,158.53,159.39,158.45,158.71,27078.0,154.3093,155.1464,154.2314,154.4845,27078.0
2023-02-21 11:00:00,158.85,159.07,158.61,158.85,36788.0,154.6208,154.8349,154.3872,154.6208,36788.0
2023-02-21 11:30:00,158.81,159.11,158.62,158.92,24363.0,154.5818,154.8738,154.3969,154.6889,24363.0
2023-02-21 12:00:00,158.86,159.07,158.41,158.45,23393.0,154.6305,154.8349,154.1925,154.2314,23393.0
2023-02-21 12:30:00,158.38,158.99,158.14,158.99,45594.0,154.1633,154.757,153.9297,154.757,45594.0
2023-02-21 13:00:00,158.97,159.01,157.83,157.86,29162.0,154.7376,154.7765,153.6279,153.6571,29162.0
2023-02-21 13:30:00,157.82,158.3,157.5,158.17,45203.0,153.6182,154.0854,153.3067,153.9589,45203.0
2023-02-21 14:00:00,158.08,158.23,157.67,157.84,26465.0,153.8713,154.0173,153.4722,153.6377,26465.0
2023-02-21 14:30:00,157.96,158.44,157.96,158.44,47829.0,153.7545,154.2217,153.7545,154.2217,47829.0
2023-02-21 15:00:00,158.46,158.72,158.25,158.51,29343.0,154.2412,154.4942,154.0367,154.2898,29343.0
2023-02-21 15:30:00,158.51,158.94,158.17,158.18,171659.0,154.2898,154.7084,153.9589,153.9686,171659.0
2023-02-22 09:30:00,158.22,159.44,157.55,159.39,63768.0,154.0075,155.1951,153.3554,155.1464,63768.0
2023-02-22 10:00:00,159.38,159.74,158.9,159.11,37352.0,155.1367,155.4871,154.6694,154.8738,37352.0
2023-02-22 10:30:00,159.07,159.8,158.91,159.64,41877.0,154.8349,155.5455,154.6792,155.3897,41877.0
2023-02-22 11:00:00,159.64,159.91,158.76,158.95,34394.0,155.3897,155.6525,154.5332,154.7181,34394.0
2023-02-22 11:30:00,159.0,159.76,159.0,159.66,22489.0,154.7668,155.5065,154.7668,155.4092,22489.0
2023-02-22 12:00:00,159.72,159.99,159.35,159.83,18924.0,155.4676,155.7304,155.1075,155.5747,18924.0
2023-02-22 12:30:00,159.86,159.98,159.56,159.97,28737.0,155.6039,155.7207,155.3119,155.7109,28737.0
2023-02-22 13:00:00,159.83,160.31,159.71,160.24,14487.0,155.5747,156.0419,155.4579,155.9738,14487.0
2023-02-22 13:30:00,160.28,160.32,160.03,160.26,14125.0,156.0127,156.0516,155.7694,155.9932,14125.0
2023-02-22 14:00:00,160.17,160.35,159.12,159.73,27092.0,155.9056,156.0808,154.8836,155.4773,27092.0
2023-02-22 14:30:00,159.66,160.02,159.02,159.17,63888.0,155.4092,155.7596,154.7862,154.9322,63888.0
2023-02-22 15:00:00,159.17,159.43,158.9,159.12,34420.0,154.9322,155.1853,154.6694,154.8836,34420.0
2023-02-22 15:30:00,159.05,159.47,158.8,159.28,114975.0,154.8154,155.2243,154.5721,155.0393,114975.0
2023-02-23 09:30:00,159.48,160.3,159.25,159.3,29845.0,155.234,156.0322,155.0101,155.0588,29845.0
2023-02-23 10:00:00,159.37,159.52,158.28,159.16,33292.0,155.1269,155.2729,154.0659,154.9225,33292.0
2023-02-23 10:30:00,159.14,159.2,157.9,158.15,27174.0,154.903,154.9614,153.6961,153.9394,27174.0
2023-02-23 11:00:00,158.06,158.68,157.88,158.45,25535.0,153.8518,154.4553,153.6766,154.2314,25535.0
2023-02-23 11:30:00,158.39,158.42,157.29,157.4,21497.0,154.173,154.2022,153.1023,153.2094,21497.0
2023-02-23 12:00:00,157.38,157.78,157.25,157.6,15196.0,153.1899,153.5793,153.0634,153.404,15196.0
2023-02-23 12:30:00,157.56,157.88,157.47,157.61,22645.0,153.3651,153.6766,153.2775,153.4138,22645.0
2023-02-23 13:00:00,157.64,158.08,157.48,158.05,14340.0,153.443,153.8713,153.2872,153.8421,14340.0
2023-02-23 13:30:00,158.06,158.17,157.72,157.89,14491.0,153.8518,153.9589,153.5209,153.6863,14491.0
2023-02-23 14:00:00,157.86,158.43,157.77,158.28,11394.0,153.6571,154.2119,153.5695,154.0659,11394.0
2023-02-23 14:30:00,158.32,158.54,158.04,158.28,23998.0,154.1049,154.319,153.8323,154.0659,23998.0
2023-02-23 15:00:00,158.31,158.96,158.31,158.91,23859.0,154.0951,154.7278,154.0951,154.6792,23859.0
2023-02-23 15:30:00,158.91,158.95,158.32,158.76,189733.0,154.6792,154.7181,154.1049,154.5332,189733.0
2023-02-24 09:30:00,156.24,156.76,155.44,155.44,51663.0,152.0803,152.5864,151.3016,151.3016,51663.0
2023-02-24 10:00:00,155.67,157.2,155.49,156.98,22750.0,151.5254,153.0147,151.3502,152.8006,22750.0
2023-02-24 10:30:00,157.02,157.23,156.03,156.76,30448.0,152.8395,153.0439,151.8758,152.5864,30448.0
2023-02-24 11:00:00,156.69,157.57,156.69,157.33,19607.0,152.5183,153.3748,152.5183,153.1412,19607.0
2023-02-24 11:30:00,157.41,158.22,157.0,158.05,18149.0,153.2191,154.0075,152.82,153.8421,18149.0
2023-02-24 12:00:00,158.14,158.33,157.92,158.12,10910.0,153.9297,154.1146,153.7155,153.9102,10910.0
2023-02-24 12:30:00,158.23,158.24,157.79,157.85,14206.0,154.0173,154.027,153.589,153.6474,14206.0
2023-02-24 13:00:00,157.84,158.47,157.77,158.32,23118.0,153.6377,154.2509,153.5695,154.1049,23118.0
2023-02-24 13:30:00,158.28,158.58,158.07,158.39,19420.0,154.0659,154.358,153.8615,154.173,19420.0
2023-02-24 14:00:00,158.48,158.68,158.33,158.53,12181.0,154.2606,154.4553,154.1146,154.3093,12181.0
2023-02-24 14:30:00,158.46,158.94,158.21,158.85,19992.0,154.2412,154.7084,153.9978,154.6208,19992.0
2023-02-24 15:00:00,158.95,159.13,158.69,158.83,15264.0,154.7181,154.8933,154.465,154.6013,15264.0
2023-02-24 15:30:00,158.81,158.82,157.97,158.56,77019.0,154.5818,154.5916,153.7642,154.3385,77019.0
2023-02-27 09:30:00,160.59,161.4,160.19,161.3,35078.0,156.3144,157.1029,155.9251,157.0055,35078.0
2023-02-27 10:00:00,161.34,161.94,160.9,160.93,23133.0,157.0445,157.6285,156.6162,156.6454,23133.0
2023-02-27 10:30:00,160.87,160.88,159.83,160.31,31413.0,156.587,156.5967,155.5747,156.0419,31413.0
2023-02-27 11:00:00,160.28,160.85,160.14,160.49,20295.0,156.0127,156.5675,155.8764,156.2171,20295.0
2023-02-27 11:30:00,160.47,160.5,160.06,160.31,14671.0,156.1976,156.2268,155.7986,156.0419,14671.0
2023-02-27 12:00:00,160.33,160.33,159.89,160.28,20137.0,156.0614,156.0614,155.6331,156.0127,20137.0
2023-02-27 12:30:00,160.28,160.55,160.23,160.45,22030.0,156.0127,156.2755,155.964,156.1782,22030.0
2023-02-27 13:00:00,160.47,160.65,160.38,160.43,17143.0,156.1976,156.3728,156.11,156.1587,17143.0
2023-02-27 13:30:00,160.44,160.5,160.11,160.43,19560.0,156.1684,156.2268,155.8472,156.1587,19560.0
2023-02-27 14:00:00,160.47,160.73,160.03,160.17,21096.0,156.1976,156.4507,155.7694,155.9056,21096.0
2023-02-27 14:30:00,160.17,160.19,159.71,159.78,24558.0,155.9056,155.9251,155.4579,155.526,24558.0
2023-02-27 15:00:00,159.77,159.87,159.36,159.52,33104.0,155.5163,155.6136,155.1172,155.2729,33104.0
2023-02-27 15:30:00,159.49,159.87,159.22,159.78,93092.0,155.2437,155.6136,154.9809,155.526,93092.0
2023-02-28 09:30:00,159.11,159.73,158.17,159.6,27454.0,154.8738,155.4773,153.9589,155.3508,27454.0
2023-02-28 10:00:00,159.7,160.44,159.28,159.29,18457.0,155.4481,156.1684,155.0393,155.0491,18457.0
2023-02-28 10:30:00,159.43,160.09,159.36,160.09,21133.0,155.1853,155.8278,155.1172,155.8278,21133.0
2023-02-28 11:00:00,160.14,160.82,160.13,160.33,16281.0,155.8764,156.5383,155.8667,156.0614,16281.0
2023-02-28 11:30:00,160.4,160.6,159.81,160.18,24915.0,156.1295,156.3242,155.5552,155.9154,24915.0
2023-02-28 12:00:00,160.22,160.55,159.96,160.55,20384.0,155.9543,156.2755,155.7012,156.2755,20384.0
2023-02-28 12:30:00,160.61,160.92,160.39,160.92,14710.0,156.3339,156.6357,156.1198,156.6357,14710.0
2023-02-28 13:00:00,160.92,161.26,160.85,161.12,15490.0,156.6357,156.9666,156.5675,156.8303,15490.0
2023-02-28 13:30:00,161.07,161.13,160.5,160.6,16958.0,156.7817,156.8401,156.2268,156.3242,16958.0
2023-02-28 14:00:00,160.67,160.73,160.11,160.15,20884.0,156.3923,156.4507,155.8472,155.8862,20884.0
2023-02-28 14:30:00,160.19,160.32,159.95,160.04,14729.0,155.9251,156.0516,155.6915,155.7791,14729.0
2023-02-28 15:00:00,160.03,160.11,159.69,159.72,37754.0,155.7694,155.8472,155.4384,155.4676,37754.0
2023-02-28 15:30:00,159.69,159.77,159.19,159.19,143143.0,155.4384,155.5163,154.9517,154.9517,143143.0
2023-03-01 09:30:00,158.51,160.59,158.21,160.51,34388.0,154.2898,156.3144,153.9978,156.2366,34388.0
2023-03-01 10:00:00,160.39,160.39,158.36,158.54,13566.0,156.1198,156.1198,154.1438,154.319,13566.0
2023-03-01 10:30:00,158.46,159.68,158.26,159.68,24703.0,154.2412,155.4287,154.0465,155.4287,24703.0
2023-03-01 11:00:00,159.72,159.8,159.09,159.52,21300.0,155.4676,155.5455,154.8544,155.2729,21300.0
2023-03-01 11:30:00,159.46,159.96,159.37,159.7,21467.0,155.2145,155.7012,155.1269,155.4481,21467.0
2023-03-01 12:00:00,159.71,159.95,159.33,159.33,19348.0,155.4579,155.6915,155.088,155.088,19348.0
2023-03-01 12:30:00,159.34,159.4,158.89,158.93,16580.0,155.0977,155.1561,154.6597,154.6986,16580.0
2023-03-01 13:00:00,158.92,159.37,158.69,159.32,12933.0,154.6889,155.1269,154.465,155.0783,12933.0
2023-03-01 13:30:00,159.33,159.34,158.82,158.88,16058.0,155.088,155.0977,154.5916,154.65,16058.0
2023-03-01 14:00:00,158.88,158.91,158.44,158.44,19050.0,154.65,154.6792,154.2217,154.2217,19050.0
2023-03-01 14:30:00,158.39,158.68,158.27,158.57,17096.0,154.173,154.4553,154.0562,154.3482,17096.0
2023-03-01 15:00:00,158.55,159.05,158.51,158.71,22340.0,154.3288,154.8154,154.2898,154.4845,22340.0
2023-03-01 15:30:00,158.68,159.13,158.45,158.52,93352.0,154.4553,154.8933,154.2314,154.2996,93352.0
2023-03-02 09:30:00,157.81,159.06,157.59,158.8,57798.0,153.6085,154.8252,153.3943,154.5721,57798.0
2023-03-02 10:00:00,158.9,159.18,158.27,158.82,47669.0,154.6694,154.942,154.0562,154.5916,47669.0
2023-03-02 10:30:00,158.83,159.04,158.43,158.8,28554.0,154.6013,154.8057,154.2119,154.5721,28554.0
2023-03-02 11:00:00,158.86,159.29,158.64,159.03,33759.0,154.6305,155.0491,154.4164,154.796,33759.0
2023-03-02 11:30:00,159.06,159.26,158.9,159.09,19705.0,154.8252,155.0199,154.6694,154.8544,19705.0
2023-03-02 12:00:00,159.13,159.61,159.09,159.61,20114.0,154.8933,155.3605,154.8544,155.3605,20114.0
2023-03-02 12:30:00,159.62,159.76,159.43,159.65,14844.0,155.3703,155.5065,155.1853,155.3995,14844.0
2023-03-02 13:00:00,159.64,160.03,159.58,159.93,33886.0,155.3897,155.7694,155.3313,155.672,33886.0
2023-03-02 13:30:00,159.97,160.84,159.84,160.84,22394.0,155.7109,156.5578,155.5844,156.5578,22394.0
2023-03-02 14:00:00,160.78,161.28,160.76,161.11,38158.0,156.4994,156.9861,156.4799,156.8206,38158.0
2023-03-02 14:30:00,161.15,161.31,160.94,161.23,31220.0,156.8595,157.0153,156.6551,156.9374,31220.0
2023-03-02 15:00:00,161.29,161.38,161.03,161.35,35713.0,156.9958,157.0834,156.7427,157.0542,35713.0
2023-03-02 15:30:00,161.43,162.11,161.43,161.99,169549.0,157.1321,157.794,157.1321,157.6772,169549.0
2023-03-03 09:30:00,162.82,163.1,161.34,161.78,48395.0,158.4851,158.7576,157.0445,157.4728,48395.0
2023-03-03 10:00:00,161.87,162.54,160.79,162.54,44392.0,157.5604,158.2125,156.5091,158.2125,44392.0
2023-03-03 10:30:00,162.5,162.58,161.82,162.2,45958.0,158.1736,158.2515,157.5117,157.8816,45958.0
2023-03-03 11:00:00,162.2,162.4,162.04,162.31,27335.0,157.8816,158.0763,157.7258,157.9886,27335.0
2023-03-03 11:30:00,162.39,162.95,162.38,162.84,19680.0,158.0665,158.6116,158.0568,158.5045,19680.0
2023-03-03 12:00:00,162.76,163.12,162.7,162.97,13475.0,158.4267,158.7771,158.3683,158.6311,13475.0
2023-03-03 12:30:00,162.93,163.14,162.74,163.11,15417.0,158.5921,158.7965,158.4072,158.7673,15417.0
2023-03-03 13:00:00,163.11,163.23,162.94,162.97,15062.0,158.7673,158.8842,158.6019,158.6311,15062.0
2023-03-03 13:30:00,162.97,163.03,162.86,162.94,12834.0,158.6311,158.6895,158.524,158.6019,12834.0
2023-03-03 14:00:00,162.97,163.2,162.84,163.18,14933.0,158.6311,158.855,158.5045,158.8355,14933.0
2023-03-03 14:30:00,163.2,163.5,163.13,163.5,15824.0,158.855,159.147,158.7868,159.147,15824.0
2023-03-03 15:00:00,163.54,163.79,163.41,163.47,25439.0,159.1859,159.4292,159.0594,159.1178,25439.0
2023-03-03 15:30:00,163.46,163.53,163.23,163.39,127390.0,159.108,159.1762,158.8842,159.0399,127390.0
2023-03-06 09:30:00,163.43,163.72,162.6,163.08,47745.0,159.0788,159.3611,158.2709,158.7381,47745.0
2023-03-06 10:00:00,163.09,163.15,162.47,162.75,26725.0,158.7479,158.8063,158.1444,158.4169,26725.0
2023-03-06 10:30:00,162.79,163.15,162.67,162.67,17554.0,158.4559,158.8063,158.3391,158.3391,17554.0
2023-03-06 11:00:00,162.77,162.89,162.22,162.26,12597.0,158.4364,158.5532,157.901,157.94,12597.0
2023-03-06 11:30:00,162.32,162.37,161.78,162.37,15289.0,157.9984,158.0471,157.4728,158.0471,15289.0
2023-03-06 12:00:00,162.57,162.6,162.31,162.41,10581.0,158.2417,158.2709,157.9886,158.086,10581.0
2023-03-06 12:30:00,162.37,162.51,161.95,162.17,18927.0,158.0471,158.1833,157.6382,157.8524,18927.0
2023-03-06 13:00:00,162.18,162.27,161.7,161.94,11295.0,157.8621,157.9497,157.3949,157.6285,11295.0
2023-03-06 13:30:00,161.84,161.84,161.17,161.3,15283.0,157.5312,157.5312,156.879,157.0055,15283.0
2023-03-06 14:00:00,161.23,161.26,160.87,161.16,23587.0,156.9374,156.9666,156.587,156.8693,23587.0
2023-03-06 14:30:00,161.13,161.31,160.85,160.99,13959.0,156.8401,157.0153,156.5675,156.7038,13959.0
2023-03-06 15:00:00,160.99,161.12,160.63,160.67,26224.0,156.7038,156.8303,156.3534,156.3923,26224.0
2023-03-06 15:30:00,160.7,161.04,160.68,160.98,176862.0,156.4215,156.7525,156.402,156.6941,176862.0
2023-03-07 09:30:00,160.54,161.49,160.37,161.49,26669.0,156.2658,157.1905,156.1003,157.1905,26669.0
2023-03-07 10:00:00,161.41,161.41,159.59,159.85,23838.0,157.1126,157.1126,155.3411,155.5941,23838.0
2023-03-07 10:30:00,159.8,160.19,158.93,159.02,16220.0,155.5455,155.9251,154.6986,154.7862,16220.0
2023-03-07 11:00:00,159.02,159.49,158.46,158.67,31724.0,154.7862,155.2437,154.2412,154.4456,31724.0
2023-03-07 11:30:00,158.62,159.08,158.45,158.73,12631.0,154.3969,154.8446,154.2314,154.504,12631.0
2023-03-07 12:00:00,158.65,159.49,158.41,159.18,9200.0,154.4261,155.2437,154.1925,154.942,9200.0
2023-03-07 12:30:00,159.13,159.19,158.47,158.5,9976.0,154.8933,154.9517,154.2509,154.2801,9976.0
2023-03-07 13:00:00,158.39,158.42,157.75,157.83,18238.0,154.173,154.2022,153.5501,153.6279,18238.0
2023-03-07 13:30:00,157.79,157.99,157.39,157.42,15063.0,153.589,153.7837,153.1996,153.2288,15063.0
2023-03-07 14:00:00,157.43,157.87,157.43,157.73,12702.0,153.2386,153.6669,153.2386,153.5306,12702.0
2023-03-07 14:30:00,157.8,157.8,157.35,157.45,9170.0,153.5987,153.5987,153.1607,153.258,9170.0
2023-03-07 15:00:00,157.47,158.11,157.47,157.85,13253.0,153.2775,153.9005,153.2775,153.6474,13253.0
2023-03-07 15:30:00,157.97,158.58,157.78,157.82,86819.0,153.7642,154.358,153.5793,153.6182,86819.0
2023-03-08 09:30:00,157.95,159.37,157.41,159.18,37363.0,153.7447,155.1269,153.2191,154.942,37363.0
2023-03-08 10:00:00,159.4,160.16,158.27,159.86,30985.0,155.1561,155.8959,154.0562,155.6039,30985.0
2023-03-08 10:30:00,159.61,160.47,159.61,160.38,83652.0,155.3605,156.1976,155.3605,156.11,83652.0
2023-03-08 11:00:00,160.4,160.78,159.45,159.45,54356.0,156.1295,156.4994,155.2048,155.2048,54356.0
2023-03-08 11:30:00,159.42,160.56,159.05,160.52,45478.0,155.1756,156.2852,154.8154,156.2463,45478.0
2023-03-08 12:00:00,160.5,160.65,159.92,159.95,68164.0,156.2268,156.3728,155.6623,155.6915,68164.0
2023-03-08 12:30:00,159.97,160.29,159.78,159.95,46017.0,155.7109,156.0224,155.526,155.6915,46017.0
2023-03-08 13:00:00,159.97,160.02,159.4,159.41,15179.0,155.7109,155.7596,155.1561,155.1659,15179.0
2023-03-08 13:30:00,159.4,159.43,158.86,159.26,24164.0,155.1561,155.1853,154.6305,155.0199,24164.0
2023-03-08 14:00:00,159.4,159.46,158.71,158.89,16147.0,155.1561,155.2145,154.4845,154.6597,16147.0
2023-03-08 14:30:00,158.93,159.23,158.93,159.09,21825.0,154.6986,154.9906,154.6986,154.8544,21825.0
2023-03-08 15:00:00,159.08,159.5,159.07,159.42,45746.0,154.8446,155.2535,154.8349,155.1756,45746.0
2023-03-08 15:30:00,159.45,160.16,159.45,159.76,140840.0,155.2048,155.8959,155.2048,155.5065,140840.0
2023-03-09 09:30:00,160.4,160.86,159.6,160.7,32069.0,156.1295,156.5773,155.3508,156.4215,32069.0
2023-03-09 10:00:00,160.7,161.02,160.45,160.96,27626.0,156.4215,156.733,156.1782,156.6746,27626.0
2023-03-09 10:30:00,160.98,161.45,160.85,160.97,27483.0,156.6941,157.1515,156.5675,156.6843,27483.0
2023-03-09 11:00:00,160.79,161.08,160.32,160.32,23237.0,156.5091,156.7914,156.0516,156.0516,23237.0
2023-03-09 11:30:00,160.38,160.41,159.9,159.91,18728.0,156.11,156.1392,155.6428,155.6525,18728.0
2023-03-09 12:00:00,159.97,160.37,159.66,160.33,17996.0,155.7109,156.1003,155.4092,156.0614,17996.0
2023-03-09 12:30:00,160.34,160.39,159.7,159.75,11174.0,156.0711,156.1198,155.4481,155.4968,11174.0
2023-03-09 13:00:00,159.74,159.95,159.15,159.32,18553.0,155.4871,155.6915,154.9128,155.0783,18553.0
2023-03-09 13:30:00,159.21,159.27,158.53,158.77,10014.0,154.9712,155.0296,154.3093,154.5429,10014.0
2023-03-09 14:00:00,158.85,159.03,158.45,158.8,16448.0,154.6208,154.796,154.2314,154.5721,16448.0
2023-03-09 14:30:00,158.79,159.1,158.44,158.61,17806.0,154.5624,154.8641,154.2217,154.3872,17806.0
2023-03-09 15:00:00,158.64,158.7,157.37,157.79,34866.0,154.4164,154.4748,153.1802,153.589,34866.0
2023-03-09 15:30:00,157.67,158.62,157.43,157.72,142363.0,153.4722,154.3969,153.2386,153.5209,142363.0
2023-03-10 09:30:00,159.37,159.62,157.92,159.01,100232.0,155.1269,155.3703,153.7155,154.7765,100232.0
2023-03-10 10:00:00,158.93,160.5,158.88,159.56,77511.0,154.6986,156.2268,154.65,155.3119,77511.0
2023-03-10 10:30:00,159.61,160.37,158.79,160.14,66833.0,155.3605,156.1003,154.5624,155.8764,66833.0
2023-03-10 11:00:00,160.12,160.19,159.11,159.85,33492.0,155.857,155.9251,154.8738,155.5941,33492.0
2023-03-10 11:30:00,159.85,160.0,158.15,158.27,37046.0,155.5941,155.7401,153.9394,154.0562,37046.0
2023-03-10 12:00:00,158.32,158.47,157.48,157.81,22323.0,154.1049,154.2509,153.2872,153.6085,22323.0
2023-03-10 12:30:00,157.91,158.39,157.43,157.43,19004.0,153.7058,154.173,153.2386,153.2386,19004.0
2023-03-10 13:00:00,157.36,157.75,156.95,157.07,24296.0,153.1704,153.5501,152.7714,152.8882,24296.0
2023-03-10 13:30:00,157.12,157.47,156.83,157.05,51631.0,152.9368,153.2775,152.6545,152.8687,51631.0
2023-03-10 14:00:00,157.06,158.16,157.05,157.37,37886.0,152.8784,153.9491,152.8687,153.1802,37886.0
2023-03-10 14:30:00,157.48,158.98,157.47,158.54,37647.0,153.2872,154.7473,153.2775,154.319,37647.0
2023-03-10 15:00:00,158.5,158.6,157.73,158.1,49678.0,154.2801,154.3774,153.5306,153.8907,49678.0
2023-03-10 15:30:00,158.1,158.28,157.49,158.07,175460.0,153.8907,154.0659,153.297,153.8615,175460.0
2023-03-13 09:30:00,157.12,159.01,156.19,158.69,61288.0,152.9368,154.7765,152.0316,154.465,61288.0
2023-03-13 10:00:00,158.57,159.24,156.12,156.24,55563.0,154.3482,155.0004,151.9635,152.0803,55563.0
2023-03-13 10:30:00,156.41,158.15,156.38,158.03,45663.0,152.2457,153.9394,152.2165,153.8226,45663.0
2023-03-13 11:00:00,157.88,159.0,157.81,158.96,42134.0,153.6766,154.7668,153.6085,154.7278,42134.0
2023-03-13 11:30:00,158.94,159.28,157.46,158.12,40352.0,154.7084,155.0393,153.2678,153.9102,40352.0
2023-03-13 12:00:00,158.25,158.84,157.36,158.15,26305.0,154.0367,154.611,153.1704,153.9394,26305.0
2023-03-13 12:30:00,158.03,158.71,157.48,158.05,37120.0,153.8226,154.4845,153.2872,153.8421,37120.0
2023-03-13 13:00:00,158.04,158.55,157.62,158.03,45205.0,153.8323,154.3288,153.4235,153.8226,45205.0
2023-03-13 13:30:00,158.11,158.74,157.74,158.21,27864.0,153.9005,154.5137,153.5403,153.9978,27864.0
2023-03-13 14:00:00,158.28,159.01,158.27,158.58,28150.0,154.0659,154.7765,154.0562,154.358,28150.0
2023-03-13 14:30:00,158.83,159.15,158.47,158.87,28592.0,154.6013,154.9128,154.2509,154.6402,28592.0
2023-03-13 15:00:00,158.87,159.06,157.37,157.71,29601.0,154.6402,154.8252,153.1802,153.5111,29601.0
2023-03-13 15:30:00,157.85,158.3,157.41,157.8,129277.0,153.6474,154.0854,153.2191,153.5987,129277.0
2023-03-14 09:30:00,160.65,161.0,159.51,160.08,57563.0,156.3728,156.7135,155.2632,155.818,57563.0
2023-03-14 10:00:00,160.08,161.1,159.92,160.83,36847.0,155.818,156.8109,155.6623,156.5481,36847.0
2023-03-14 10:30:00,160.89,161.65,160.83,161.24,39726.0,156.6065,157.3462,156.5481,156.9471,39726.0
2023-03-14 11:00:00,161.3,161.56,161.05,161.3,29305.0,157.0055,157.2586,156.7622,157.0055,29305.0
2023-03-14 11:30:00,161.35,161.42,160.52,160.64,19288.0,157.0542,157.1223,156.2463,156.3631,19288.0
2023-03-14 12:00:00,160.68,160.87,159.95,159.97,24943.0,156.402,156.587,155.6915,155.7109,24943.0
2023-03-14 12:30:00,159.94,160.41,159.94,160.02,23421.0,155.6817,156.1392,155.6817,155.7596,23421.0
2023-03-14 13:00:00,160.08,160.08,158.63,159.19,30747.0,155.818,155.818,154.4066,154.9517,30747.0
2023-03-14 13:30:00,159.18,159.52,158.67,158.67,32653.0,154.942,155.2729,154.4456,154.4456,32653.0
2023-03-14 14:00:00,158.77,159.27,158.11,159.18,31241.0,154.5429,155.0296,153.9005,154.942,31241.0
2023-03-14 14:30:00,159.08,159.7,159.07,159.44,39984.0,154.8446,155.4481,154.8349,155.1951,39984.0
2023-03-14 15:00:00,159.43,159.71,158.84,159.49,48804.0,155.1853,155.4579,154.611,155.2437,48804.0
2023-03-14 15:30:00,159.41,160.72,159.34,160.51,119580.0,155.1659,156.441,155.0977,156.2366,119580.0
2023-03-15 09:30:00,158.06,159.25,157.38,158.4,37586.0,153.8518,155.0101,153.1899,154.1827,37586.0
2023-03-15 10:00:00,158.18,158.94,157.81,158.33,36684.0,153.9686,154.7084,153.6085,154.1146,36684.0
2023-03-15 10:30:00,158.34,159.34,157.75,159.34,41367.0,154.1243,155.0977,153.5501,155.0977,41367.0
2023-03-15 11:00:00,159.33,159.75,158.16,158.34,53204.0,155.088,155.4968,153.9491,154.1243,53204.0
2023-03-15 11:30:00,158.41,158.65,157.02,157.2,33859.0,154.1925,154.4261,152.8395,153.0147,33859.0
2023-03-15 12:00:00,157.28,157.39,156.41,156.87,29768.0,153.0926,153.1996,152.2457,152.6935,29768.0
2023-03-15 12:30:00,156.84,157.14,156.37,156.67,29140.0,152.6643,152.9563,152.2068,152.4988,29140.0
2023-03-15 13:00:00,156.58,157.63,156.41,157.56,31893.0,152.4112,153.4332,152.2457,153.3651,31893.0
2023-03-15 13:30:00,157.55,157.55,156.7,157.4,33808.0,153.3554,153.3554,152.528,153.2094,33808.0
2023-03-15 14:00:00,157.44,159.36,157.12,158.96,43473.0,153.2483,155.1172,152.9368,154.7278,43473.0
2023-03-15 14:30:00,159.15,159.19,157.83,158.43,46491.0,154.9128,154.9517,153.6279,154.2119,46491.0
2023-03-15 15:00:00,158.52,159.12,158.06,158.92,40048.0,154.2996,154.8836,153.8518,154.6889,40048.0
2023-03-15 15:30:00,158.92,159.35,157.98,159.35,196963.0,154.6889,155.1075,153.7739,155.1075,196963.0
2023-03-16 09:30:00,158.67,159.19,157.93,159.14,38462.0,154.4456,154.9517,153.7253,154.903,38462.0
2023-03-16 10:00:00,159.08,159.34,157.25,157.92,37450.0,154.8446,155.0977,153.0634,153.7155,37450.0
2023-03-16 10:30:00,158.0,158.96,157.57,158.96,31956.0,153.7934,154.7278,153.3748,154.7278,31956.0
2023-03-16 11:00:00,159.07,160.0,158.83,159.94,37864.0,154.8349,155.7401,154.6013,155.6817,37864.0
2023-03-16 11:30:00,159.92,159.97,158.71,158.99,45328.0,155.6623,155.7109,154.4845,154.757,45328.0
2023-03-16 12:00:00,158.95,159.08,158.14,158.35,43588.0,154.7181,154.8446,153.9297,154.1341,43588.0
2023-03-16 12:30:00,158.42,159.13,157.88,158.91,39736.0,154.2022,154.8933,153.6766,154.6792,39736.0
2023-03-16 13:00:00,158.9,159.08,158.22,158.3,32699.0,154.6694,154.8446,154.0075,154.0854,32699.0
2023-03-16 13:30:00,158.28,158.66,157.98,158.06,58712.0,154.0659,154.4358,153.7739,153.8518,58712.0
2023-03-16 14:00:00,158.07,158.43,157.71,158.43,42360.0,153.8615,154.2119,153.5111,154.2119,42360.0
2023-03-16 14:30:00,158.44,158.73,158.15,158.66,52603.0,154.2217,154.504,153.9394,154.4358,52603.0
2023-03-16 15:00:00,158.69,158.84,158.4,158.72,49031.0,154.465,154.611,154.1827,154.4942,49031.0
2023-03-16 15:30:00,158.75,158.93,158.43,158.76,190568.0,154.5234,154.6986,154.2119,154.5332,190568.0
2023-03-17 09:30:00,158.22,158.22,156.38,156.44,285013.0,154.0075,154.0075,152.2165,152.2749,285013.0
2023-03-17 10:00:00,156.58,157.45,155.28,155.74,51536.0,152.4112,153.258,151.1458,151.5936,51536.0
2023-03-17 10:30:00,155.77,155.79,154.5,154.95,52884.0,151.6228,151.6422,150.3866,150.8246,52884.0
2023-03-17 11:00:00,155.02,155.61,154.59,154.96,37509.0,150.8927,151.467,150.4742,150.8343,37509.0
2023-03-17 11:30:00,154.88,155.13,154.1,154.51,46015.0,150.7565,150.9998,149.9972,150.3963,46015.0
2023-03-17 12:00:00,154.52,155.06,154.23,155.06,45682.0,150.406,150.9317,150.1238,150.9317,45682.0
2023-03-17 12:30:00,154.98,155.51,154.86,155.05,42742.0,150.8538,151.3697,150.737,150.9219,42742.0
2023-03-17 13:00:00,155.11,155.65,154.99,155.47,39569.0,150.9803,151.506,150.8635,151.3308,39569.0
2023-03-17 13:30:00,155.43,155.74,154.67,154.93,43061.0,151.2918,151.5936,150.5521,150.8051,43061.0
2023-03-17 14:00:00,154.98,155.18,153.87,154.06,52745.0,150.8538,151.0485,149.7734,149.9583,52745.0
2023-03-17 14:30:00,154.05,154.85,154.02,154.63,62159.0,149.9486,150.7273,149.9194,150.5131,62159.0
2023-03-17 15:00:00,154.65,155.24,154.24,155.14,115780.0,150.5326,151.1069,150.1335,151.0095,115780.0
2023-03-17 15:30:00,155.16,155.16,154.01,154.55,322945.0,151.029,151.029,149.9096,150.4353,322945.0
2023-03-20 09:30:00,154.99,155.94,154.49,155.59,56586.0,151.3751,152.303,150.8868,151.9611,56586.0
2023-03-20 10:00:00,155.62,155.91,154.94,155.45,39359.0,151.9904,152.2737,151.3263,151.8244,39359.0
2023-03-20 10:30:00,155.47,155.93,155.05,155.8,40717.0,151.8439,152.2932,151.4337,152.1662,40717.0
2023-03-20 11:00:00,155.82,156.13,155.26,155.53,100745.0,152.1858,152.4885,151.6388,151.9025,100745.0
2023-03-20 11:30:00,155.53,155.71,154.99,155.39,59116.0,151.9025,152.0783,151.3751,151.7658,59116.0
2023-03-20 12:00:00,155.4,155.65,154.81,155.4,124247.0,151.7756,152.0197,151.1993,151.7756,124247.0
2023-03-20 12:30:00,155.46,155.54,155.06,155.38,39640.0,151.8342,151.9123,151.4435,151.756,39640.0
2023-03-20 13:00:00,155.4,156.41,155.39,156.11,46590.0,151.7756,152.762,151.7658,152.469,46590.0
2023-03-20 13:30:00,156.15,156.15,155.55,155.74,40451.0,152.5081,152.5081,151.9221,152.1076,40451.0
2023-03-20 14:00:00,155.72,155.85,155.35,155.36,51022.0,152.0881,152.2151,151.7267,151.7365,51022.0
2023-03-20 14:30:00,155.41,155.61,155.06,155.2,63422.0,151.7853,151.9807,151.4435,151.5802,63422.0
2023-03-20 15:00:00,155.13,155.49,155.07,155.41,69337.0,151.5119,151.8635,151.4533,151.7853,69337.0
2023-03-20 15:30:00,155.4,156.36,155.4,156.29,261728.0,151.7756,152.7132,151.7756,152.6448,261728.0
2023-03-21 09:30:00,157.86,158.34,157.24,157.83,40515.0,154.1782,154.647,153.5727,154.1489,40515.0
2023-03-21 10:00:00,157.72,158.33,157.14,157.25,45321.0,154.0415,154.6372,153.475,153.5824,45321.0
2023-03-21 10:30:00,157.25,157.64,156.9,157.18,27209.0,153.5824,153.9633,153.2406,153.5141,27209.0
2023-03-21 11:00:00,157.25,157.95,157.24,157.42,22247.0,153.5824,154.2661,153.5727,153.7485,22247.0
2023-03-21 11:30:00,157.53,157.73,156.63,156.96,76026.0,153.8559,154.0512,152.9769,153.2992,76026.0
2023-03-21 12:00:00,156.96,157.43,156.72,157.33,48244.0,153.2992,153.7582,153.0648,153.6606,48244.0
2023-03-21 12:30:00,157.29,157.4,156.63,156.63,18751.0,153.6215,153.7289,152.9769,152.9769,18751.0
2023-03-21 13:00:00,156.6,157.26,156.42,156.92,33261.0,152.9476,153.5922,152.7718,153.2601,33261.0
2023-03-21 13:30:00,156.91,157.13,156.34,156.37,58299.0,153.2504,153.4652,152.6936,152.7229,58299.0
2023-03-21 14:00:00,156.34,156.85,156.34,156.74,32185.0,152.6936,153.1918,152.6936,153.0843,32185.0
2023-03-21 14:30:00,156.79,157.15,156.63,157.14,29997.0,153.1332,153.4848,152.9769,153.475,29997.0
2023-03-21 15:00:00,157.15,157.55,157.14,157.23,40829.0,153.4848,153.8754,153.475,153.5629,40829.0
2023-03-21 15:30:00,157.25,157.87,157.07,157.8,135279.0,153.5824,154.188,153.4066,154.1196,135279.0
2023-03-22 09:30:00,157.91,159.35,157.59,159.31,35770.0,154.227,155.6334,153.9145,155.5944,35770.0
2023-03-22 10:00:00,159.35,159.92,158.9,159.87,37319.0,155.6334,156.1902,155.1939,156.1413,37319.0
2023-03-22 10:30:00,159.86,159.9,158.61,158.72,49887.0,156.1315,156.1706,154.9107,155.0181,49887.0
2023-03-22 11:00:00,158.7,158.94,158.19,158.56,39721.0,154.9986,155.233,154.5005,154.8619,39721.0
2023-03-22 11:30:00,158.61,158.84,158.22,158.51,48551.0,154.9107,155.1353,154.5298,154.813,48551.0
2023-03-22 12:00:00,158.51,158.83,158.27,158.72,24707.0,154.813,155.1256,154.5786,155.0181,24707.0
2023-03-22 12:30:00,158.68,158.87,158.44,158.44,17476.0,154.9791,155.1646,154.7447,154.7447,17476.0
2023-03-22 13:00:00,158.48,158.64,158.23,158.53,19735.0,154.7837,154.94,154.5396,154.8326,19735.0
2023-03-22 13:30:00,158.56,158.89,158.49,158.66,24980.0,154.8619,155.1842,154.7935,154.9595,24980.0
2023-03-22 14:00:00,158.68,159.53,158.41,158.77,53432.0,154.9791,155.8092,154.7154,155.067,53432.0
2023-03-22 14:30:00,158.68,159.77,157.94,158.11,48965.0,154.9791,156.0436,154.2563,154.4224,48965.0
2023-03-22 15:00:00,158.2,158.72,156.98,158.38,20011.0,154.5103,155.0181,153.3187,154.6861,20011.0
2023-03-22 15:30:00,158.54,158.54,155.59,155.61,124719.0,154.8423,154.8423,151.9611,151.9807,124719.0
2023-03-23 09:30:00,155.61,157.33,155.18,157.04,43456.0,151.9807,153.6606,151.5607,153.3773,43456.0
2023-03-23 10:00:00,157.07,158.41,157.07,157.76,35985.0,153.4066,154.7154,153.4066,154.0805,35985.0
2023-03-23 10:30:00,157.82,158.59,157.68,158.59,30908.0,154.1391,154.8912,154.0024,154.8912,30908.0
2023-03-23 11:00:00,158.63,159.52,158.63,159.2,38003.0,154.9302,155.7995,154.9302,155.4869,38003.0
2023-03-23 11:30:00,159.25,159.52,159.04,159.16,19179.0,155.5358,155.7995,155.3307,155.4479,19179.0
2023-03-23 12:00:00,159.14,159.14,158.48,158.88,17143.0,155.4283,155.4283,154.7837,155.1744,17143.0
2023-03-23 12:30:00,158.93,159.06,158.29,158.42,21817.0,155.2232,155.3502,154.5982,154.7251,21817.0
2023-03-23 13:00:00,158.46,158.82,157.97,158.29,28752.0,154.7642,155.1158,154.2856,154.5982,28752.0
2023-03-23 13:30:00,158.25,158.69,158.14,158.26,30394.0,154.5591,154.9888,154.4517,154.5689,30394.0
2023-03-23 14:00:00,158.26,158.48,157.06,157.07,21806.0,154.5689,154.7837,153.3969,153.4066,21806.0
2023-03-23 14:30:00,157.07,157.24,156.16,156.71,18112.0,153.4066,153.5727,152.5178,153.055,18112.0
2023-03-23 15:00:00,156.9,157.69,155.81,156.57,32227.0,153.2406,154.0122,152.176,152.9183,32227.0
2023-03-23 15:30:00,156.5,158.09,156.32,157.04,172702.0,152.8499,154.4028,152.6741,153.3773,172702.0
2023-03-24 09:30:00,156.7,157.29,155.75,157.2,64337.0,153.0453,153.6215,152.1174,153.5336,64337.0
2023-03-24 10:00:00,157.29,158.16,156.83,158.03,27134.0,153.6215,154.4712,153.1722,154.3442,27134.0
2023-03-24 10:30:00,158.05,158.16,157.04,157.53,19156.0,154.3638,154.4712,153.3773,153.8559,19156.0
2023-03-24 11:00:00,157.53,157.72,156.75,157.54,24755.0,153.8559,154.0415,153.0941,153.8657,24755.0
2023-03-24 11:30:00,157.55,158.8,157.39,158.5,51413.0,153.8754,155.0963,153.7192,154.8033,51413.0
2023-03-24 12:00:00,158.51,159.0,158.07,158.27,17674.0,154.813,155.2916,154.3833,154.5786,17674.0
2023-03-24 12:30:00,158.33,159.14,158.27,159.02,12420.0,154.6372,155.4283,154.5786,155.3111,12420.0
2023-03-24 13:00:00,158.98,159.14,158.5,158.86,22994.0,155.2721,155.4283,154.8033,155.1549,22994.0
2023-03-24 13:30:00,158.94,159.22,158.7,159.17,21873.0,155.233,155.5065,154.9986,155.4576,21873.0
2023-03-24 14:00:00,159.22,159.54,159.1,159.35,24928.0,155.5065,155.819,155.3893,155.6334,24928.0
2023-03-24 14:30:00,159.4,159.82,159.36,159.73,24553.0,155.6823,156.0925,155.6432,156.0046,24553.0
2023-03-24 15:00:00,159.74,160.85,159.47,160.85,78637.0,156.0143,157.0985,155.7506,157.0985,78637.0
2023-03-24 15:30:00,160.87,160.93,160.02,160.41,190079.0,157.118,157.1766,156.2878,156.6687,190079.0
2023-03-27 09:30:00,161.67,162.77,161.57,161.97,47993.0,157.8993,158.9737,157.8017,158.1923,47993.0
2023-03-27 10:00:00,162.04,162.35,161.49,161.49,28799.0,158.2607,158.5635,157.7235,157.7235,28799.0
2023-03-27 10:30:00,161.45,161.51,160.87,161.22,24743.0,157.6845,157.7431,157.118,157.4598,24743.0
2023-03-27 11:00:00,160.99,160.99,160.32,160.82,18212.0,157.2352,157.2352,156.5808,157.0692,18212.0
2023-03-27 11:30:00,160.81,160.92,160.28,160.47,15157.0,157.0594,157.1668,156.5418,156.7273,15157.0
2023-03-27 12:00:00,160.49,160.81,160.28,160.67,17413.0,156.7469,157.0594,156.5418,156.9227,17413.0
2023-03-27 12:30:00,160.67,160.8,160.49,160.68,14960.0,156.9227,157.0496,156.7469,156.9324,14960.0
2023-03-27 13:00:00,160.68,161.08,160.59,160.93,12939.0,156.9324,157.3231,156.8445,157.1766,12939.0
2023-03-27 13:30:00,160.91,161.05,160.29,160.29,21582.0,157.1571,157.2938,156.5515,156.5515,21582.0
2023-03-27 14:00:00,160.37,160.77,160.24,160.75,18682.0,156.6297,157.0203,156.5027,157.0008,18682.0
2023-03-27 14:30:00,160.79,161.01,160.63,160.81,23893.0,157.0399,157.2547,156.8836,157.0594,23893.0
2023-03-27 15:00:00,160.81,161.17,160.65,161.11,28687.0,157.0594,157.411,156.9031,157.3524,28687.0
2023-03-27 15:30:00,161.12,161.17,160.06,160.23,113612.0,157.3622,157.411,156.3269,156.4929,113612.0
2023-03-28 09:30:00,159.97,160.87,159.47,160.69,22808.0,156.239,157.118,155.7506,156.9422,22808.0
2023-03-28 10:00:00,160.48,160.94,160.38,160.7,15768.0,156.7371,157.1864,156.6394,156.952,15768.0
2023-03-28 10:30:00,160.65,160.71,160.2,160.43,28478.0,156.9031,156.9617,156.4636,156.6883,28478.0
2023-03-28 11:00:00,160.31,160.82,160.31,160.74,16094.0,156.5711,157.0692,156.5711,156.991,16094.0
2023-03-28 11:30:00,160.79,161.16,160.51,160.56,21113.0,157.0399,157.4012,156.7664,156.8152,21113.0
2023-03-28 12:00:00,160.61,160.76,160.38,160.55,15628.0,156.8641,157.0106,156.6394,156.8055,15628.0
2023-03-28 12:30:00,160.44,160.44,160.17,160.17,11836.0,156.698,156.698,156.4343,156.4343,11836.0
2023-03-28 13:00:00,160.2,160.24,159.96,160.07,13976.0,156.4636,156.5027,156.2292,156.3367,13976.0
2023-03-28 13:30:00,160.11,160.16,159.91,160.03,19109.0,156.3757,156.4246,156.1804,156.2976,19109.0
2023-03-28 14:00:00,160.06,160.13,159.92,159.97,11431.0,156.3269,156.3953,156.1902,156.239,11431.0
2023-03-28 14:30:00,159.96,160.22,159.84,160.2,21291.0,156.2292,156.4832,156.112,156.4636,21291.0
2023-03-28 15:00:00,160.28,160.39,159.85,159.86,20678.0,156.5418,156.6492,156.1218,156.1315,20678.0
2023-03-28 15:30:00,159.84,160.24,159.65,160.16,115382.0,156.112,156.5027,155.9264,156.4246,115382.0
2023-03-29 09:30:00,162.03,162.08,160.93,161.1,23356.0,158.2509,158.2998,157.1766,157.3426,23356.0
2023-03-29 10:00:00,160.97,161.14,160.82,161.0,17881.0,157.2157,157.3817,157.0692,157.245,17881.0
2023-03-29 10:30:00,161.0,161.35,160.49,160.6,37130.0,157.245,157.5868,156.7469,156.8543,37130.0
2023-03-29 11:00:00,160.56,161.16,160.37,160.94,34215.0,156.8152,157.4012,156.6297,157.1864,34215.0
2023-03-29 11:30:00,161.01,161.28,160.64,161.03,19716.0,157.2547,157.5184,156.8934,157.2743,19716.0
2023-03-29 12:00:00,161.06,161.28,160.95,161.0,20115.0,157.3036,157.5184,157.1961,157.245,20115.0
2023-03-29 12:30:00,161.0,161.54,160.93,161.35,16952.0,157.245,157.7724,157.1766,157.5868,16952.0
2023-03-29 13:00:00,161.38,161.65,161.29,161.49,28549.0,157.6161,157.8798,157.5282,157.7235,28549.0
2023-03-29 13:30:00,161.45,161.51,160.76,160.85,36190.0,157.6845,157.7431,157.0106,157.0985,36190.0
2023-03-29 14:00:00,160.85,161.39,160.81,161.36,34193.0,157.0985,157.6259,157.0594,157.5966,34193.0
2023-03-29 14:30:00,161.4,161.78,161.28,161.7,29538.0,157.6356,158.0068,157.5184,157.9286,29538.0
2023-03-29 15:00:00,161.7,162.04,161.56,161.91,51574.0,157.9286,158.2607,157.7919,158.1337,51574.0
2023-03-29 15:30:00,161.91,162.27,161.73,162.27,149411.0,158.1337,158.4853,157.9579,158.4853,149411.0
2023-03-30 09:30:00,163.88,164.0,163.24,163.72,33938.0,160.0578,160.175,159.4327,159.9015,33938.0
2023-03-30 10:00:00,163.72,163.86,163.17,163.71,22257.0,159.9015,160.0383,159.3644,159.8918,22257.0
2023-03-30 10:30:00,163.71,164.24,163.6,163.67,53901.0,159.8918,160.4094,159.7843,159.8527,53901.0
2023-03-30 11:00:00,163.76,164.0,163.47,163.98,18096.0,159.9406,160.175,159.6574,160.1555,18096.0
2023-03-30 11:30:00,163.95,164.03,163.52,163.54,17087.0,160.1262,160.2043,159.7062,159.7257,17087.0
2023-03-30 12:00:00,163.52,163.75,163.24,163.52,20957.0,159.7062,159.9308,159.4327,159.7062,20957.0
2023-03-30 12:30:00,163.56,163.59,163.23,163.42,12177.0,159.7453,159.7746,159.423,159.6085,12177.0
2023-03-30 13:00:00,163.4,163.62,163.33,163.4,11610.0,159.589,159.8039,159.5206,159.589,11610.0
2023-03-30 13:30:00,163.39,163.41,162.97,163.37,23127.0,159.5792,159.5988,159.169,159.5597,23127.0
2023-03-30 14:00:00,163.43,163.65,163.42,163.58,13216.0,159.6183,159.8332,159.6085,159.7648,13216.0
2023-03-30 14:30:00,163.63,163.76,163.4,163.53,14258.0,159.8136,159.9406,159.589,159.716,14258.0
2023-03-30 15:00:00,163.46,163.57,163.0,163.09,32121.0,159.6476,159.755,159.1983,159.2862,32121.0
2023-03-30 15:30:00,163.08,163.45,162.83,163.3,82331.0,159.2764,159.6378,159.0323,159.4913,82331.0
2023-03-31 09:30:00,163.62,164.74,163.62,164.37,40341.0,159.8039,160.8977,159.8039,160.5364,40341.0
2023-03-31 10:00:00,164.33,164.47,163.73,163.89,22053.0,160.4973,160.634,159.9113,160.0676,22053.0
2023-03-31 10:30:00,163.89,164.57,163.84,164.57,37506.0,160.0676,160.7317,160.0187,160.7317,37506.0
2023-03-31 11:00:00,164.53,165.57,164.52,165.55,62452.0,160.6926,161.7084,160.6829,161.6888,62452.0
2023-03-31 11:30:00,165.59,165.63,165.12,165.5,28507.0,161.7279,161.767,161.2689,161.64,28507.0
2023-03-31 12:00:00,165.52,165.84,165.46,165.46,31702.0,161.6595,161.9721,161.6009,161.6009,31702.0
2023-03-31 12:30:00,165.46,165.46,164.75,165.01,29839.0,161.6009,161.6009,160.9075,161.1614,29839.0
2023-03-31 13:00:00,165.01,165.08,164.44,164.44,23155.0,161.1614,161.2298,160.6047,160.6047,23155.0
2023-03-31 13:30:00,164.44,164.86,164.37,164.8,26639.0,160.6047,161.0149,160.5364,160.9563,26639.0
2023-03-31 14:00:00,164.82,165.15,164.51,164.56,31924.0,160.9759,161.2982,160.6731,160.7219,31924.0
2023-03-31 14:30:00,164.58,164.82,164.52,164.79,29888.0,160.7415,160.9759,160.6829,160.9466,29888.0
2023-03-31 15:00:00,164.83,165.34,164.82,165.19,53843.0,160.9856,161.4837,160.9759,161.3372,53843.0
2023-03-31 15:30:00,165.19,166.0,164.79,165.52,201169.0,161.3372,162.1283,160.9466,161.6595,201169.0
2023-04-03 09:30:00,165.41,166.74,165.04,165.79,56369.0,161.5521,162.8511,161.1907,161.9232,56369.0
2023-04-03 10:00:00,165.79,166.46,165.66,165.9,24607.0,161.9232,162.5776,161.7963,162.0307,24607.0
2023-04-03 10:30:00,166.05,166.08,164.8,165.08,27614.0,162.1772,162.2065,160.9563,161.2298,27614.0
2023-04-03 11:00:00,165.13,165.35,164.73,165.26,19499.0,161.2786,161.4935,160.888,161.4056,19499.0
2023-04-03 11:30:00,165.24,165.64,165.02,165.64,21909.0,161.3861,161.7767,161.1712,161.7767,21909.0
2023-04-03 12:00:00,165.75,166.21,165.72,166.12,15410.0,161.8842,162.3334,161.8549,162.2455,15410.0
2023-04-03 12:30:00,166.02,166.16,165.9,166.01,15129.0,162.1479,162.2846,162.0307,162.1381,15129.0
2023-04-03 13:00:00,166.05,166.19,165.62,165.62,16631.0,162.1772,162.3139,161.7572,161.7572,16631.0
2023-04-03 13:30:00,165.56,165.57,165.12,165.25,16671.0,161.6986,161.7084,161.2689,161.3958,16671.0
2023-04-03 14:00:00,165.29,165.5,165.04,165.1,14749.0,161.4349,161.64,161.1907,161.2493,14749.0
2023-04-03 14:30:00,165.05,165.31,165.04,165.24,17960.0,161.2005,161.4544,161.1907,161.3861,17960.0
2023-04-03 15:00:00,165.24,165.86,165.14,165.83,25441.0,161.3861,161.9916,161.2884,161.9623,25441.0
2023-04-03 15:30:00,165.83,166.09,165.74,166.03,136165.0,161.9623,162.2162,161.8744,162.1576,136165.0
2023-04-04 09:30:00,166.2,166.6,165.24,166.22,38256.0,162.3237,162.7144,161.3861,162.3432,38256.0
2023-04-04 10:00:00,166.3,166.82,165.85,166.01,47760.0,162.4213,162.9292,161.9818,162.1381,47760.0
2023-04-04 10:30:00,166.1,166.3,164.91,165.03,27012.0,162.226,162.4213,161.0638,161.181,27012.0
2023-04-04 11:00:00,164.97,165.13,164.73,164.78,35531.0,161.1224,161.2786,160.888,160.9368,35531.0
2023-04-04 11:30:00,164.88,165.5,164.53,164.54,32741.0,161.0345,161.64,160.6926,160.7024,32741.0
2023-04-04 12:00:00,164.54,164.89,164.18,164.78,13019.0,160.7024,161.0442,160.3508,160.9368,13019.0
2023-04-04 12:30:00,164.78,165.05,164.59,164.82,14125.0,160.9368,161.2005,160.7512,160.9759,14125.0
2023-04-04 13:00:00,164.79,165.46,164.74,165.39,18068.0,160.9466,161.6009,160.8977,161.5326,18068.0
2023-04-04 13:30:00,165.47,165.53,164.66,164.74,22778.0,161.6107,161.6693,160.8196,160.8977,22778.0
2023-04-04 14:00:00,164.62,164.94,164.54,164.57,15865.0,160.7805,161.0931,160.7024,160.7317,15865.0
2023-04-04 14:30:00,164.56,164.86,164.41,164.46,34827.0,160.7219,161.0149,160.5754,160.6243,34827.0
2023-04-04 15:00:00,164.42,164.88,164.36,164.47,40941.0,160.5852,161.0345,160.5266,160.634,40941.0
2023-04-04 15:30:00,164.49,164.87,164.0,164.87,212855.0,160.6536,161.0247,160.175,161.0247,212855.0
2023-04-05 09:30:00,164.42,166.12,163.95,165.5,43933.0,160.5852,162.2455,160.1262,161.64,43933.0
2023-04-05 10:00:00,165.56,165.98,165.28,165.53,26274.0,161.6986,162.1088,161.4251,161.6693,26274.0
2023-04-05 10:30:00,165.53,165.7,164.81,165.36,26153.0,161.6693,161.8353,160.9661,161.5033,26153.0
2023-04-05 11:00:00,165.36,165.6,164.94,165.34,29997.0,161.5033,161.7377,161.0931,161.4837,29997.0
2023-04-05 11:30:00,165.31,165.97,165.31,165.62,41261.0,161.4544,162.099,161.4544,161.7572,41261.0
2023-04-05 12:00:00,165.62,165.7,165.12,165.22,70496.0,161.7572,161.8353,161.2689,161.3665,70496.0
2023-04-05 12:30:00,165.21,165.63,164.96,165.31,43550.0,161.3568,161.767,161.1126,161.4544,43550.0
2023-04-05 13:00:00,165.33,165.52,164.99,165.4,56865.0,161.474,161.6595,161.1419,161.5423,56865.0
2023-04-05 13:30:00,165.4,165.4,164.89,165.22,15980.0,161.5423,161.5423,161.0442,161.3665,15980.0
2023-04-05 14:00:00,165.24,165.55,165.14,165.34,57264.0,161.3861,161.6888,161.2884,161.4837,57264.0
2023-04-05 14:30:00,165.37,165.7,165.3,165.7,31775.0,161.513,161.8353,161.4447,161.8353,31775.0
2023-04-05 15:00:00,165.63,165.79,165.33,165.71,107620.0,161.767,161.9232,161.474,161.8451,107620.0
2023-04-05 15:30:00,165.72,166.35,165.68,166.08,226773.0,161.8549,162.4702,161.8158,162.2065,226773.0
2023-04-06 09:30:00,165.1,165.75,164.21,165.13,42864.0,161.2493,161.8842,160.3801,161.2786,42864.0
2023-04-06 10:00:00,165.38,165.49,164.74,164.86,22417.0,161.5228,161.6302,160.8977,161.0149,22417.0
2023-04-06 10:30:00,164.85,165.26,164.13,164.25,27529.0,161.0052,161.4056,160.302,160.4192,27529.0
2023-04-06 11:00:00,164.38,164.84,164.3,164.62,20523.0,160.5461,160.9954,160.468,160.7805,20523.0
2023-04-06 11:30:00,164.59,165.73,164.55,165.67,13026.0,160.7512,161.8646,160.7122,161.806,13026.0
2023-04-06 12:00:00,165.67,166.04,165.54,166.04,20118.0,161.806,162.1674,161.6791,162.1674,20118.0
2023-04-06 12:30:00,166.1,166.65,166.1,166.55,16915.0,162.226,162.7632,162.226,162.6655,16915.0
2023-04-06 13:00:00,166.58,166.96,166.36,166.63,42094.0,162.6948,163.066,162.4799,162.7437,42094.0
2023-04-06 13:30:00,166.6,166.73,166.26,166.39,17547.0,162.7144,162.8413,162.3823,162.5092,17547.0
2023-04-06 14:00:00,166.41,166.65,166.29,166.65,20771.0,162.5288,162.7632,162.4116,162.7632,20771.0
2023-04-06 14:30:00,166.68,167.07,166.59,166.92,22104.0,162.7925,163.1734,162.7046,163.0269,22104.0
2023-04-06 15:00:00,166.94,166.94,166.55,166.85,30583.0,163.0464,163.0464,162.6655,162.9585,30583.0
2023-04-06 15:30:00,166.89,167.15,166.85,167.04,188876.0,162.9976,163.2515,162.9585,163.1441,188876.0
2023-04-10 09:30:00,165.52,166.42,165.04,165.36,23476.0,161.6595,162.5385,161.1907,161.5033,23476.0
2023-04-10 10:00:00,165.33,166.17,165.33,165.84,18247.0,161.474,162.2944,161.474,161.9721,18247.0
2023-04-10 10:30:00,165.85,166.57,165.85,166.2,22248.0,161.9818,162.6851,161.9818,162.3237,22248.0
2023-04-10 11:00:00,166.2,166.2,165.2,165.27,10916.0,162.3237,162.3237,161.347,161.4154,10916.0
2023-04-10 11:30:00,165.22,165.54,165.22,165.27,17742.0,161.3665,161.6791,161.3665,161.4154,17742.0
2023-04-10 12:00:00,165.26,165.26,164.55,164.9,14023.0,161.4056,161.4056,160.7122,161.054,14023.0
2023-04-10 12:30:00,164.96,165.59,164.96,165.43,16470.0,161.1126,161.7279,161.1126,161.5716,16470.0
2023-04-10 13:00:00,165.49,165.49,164.99,165.07,13260.0,161.6302,161.6302,161.1419,161.22,13260.0
2023-04-10 13:30:00,165.11,165.58,165.05,165.28,17609.0,161.2591,161.7181,161.2005,161.4251,17609.0
2023-04-10 14:00:00,165.22,165.43,164.94,165.01,31470.0,161.3665,161.5716,161.0931,161.1614,31470.0
2023-04-10 14:30:00,165.0,165.34,164.97,165.33,20598.0,161.1517,161.4837,161.1224,161.474,20598.0
2023-04-10 15:00:00,165.37,165.65,165.19,165.31,24553.0,161.513,161.7865,161.3372,161.4544,24553.0
2023-04-10 15:30:00,165.37,166.0,165.2,165.96,147103.0,161.513,162.1283,161.347,162.0893,147103.0
2023-04-11 09:30:00,166.11,166.73,166.0,166.59,32323.0,162.2358,162.8413,162.1283,162.7046,32323.0
2023-04-11 10:00:00,166.56,167.25,166.56,166.77,18353.0,162.6753,163.3492,162.6753,162.8804,18353.0
2023-04-11 10:30:00,166.81,166.86,166.25,166.47,30866.0,162.9195,162.9683,162.3725,162.5874,30866.0
2023-04-11 11:00:00,166.48,166.73,166.34,166.57,17487.0,162.5972,162.8413,162.4604,162.6851,17487.0
2023-04-11 11:30:00,166.56,166.64,166.28,166.58,12995.0,162.6753,162.7534,162.4018,162.6948,12995.0
2023-04-11 12:00:00,166.53,166.8,166.12,166.18,22293.0,162.646,162.9097,162.2455,162.3041,22293.0
2023-04-11 12:30:00,166.19,166.23,165.8,166.05,25581.0,162.3139,162.353,161.933,162.1772,25581.0
2023-04-11 13:00:00,166.03,166.11,165.6,165.66,46733.0,162.1576,162.2358,161.7377,161.7963,46733.0
2023-04-11 13:30:00,165.66,165.73,165.42,165.61,26013.0,161.7963,161.8646,161.5619,161.7474,26013.0
2023-04-11 14:00:00,165.62,165.87,165.56,165.87,22978.0,161.7572,162.0014,161.6986,162.0014,22978.0
2023-04-11 14:30:00,165.89,165.98,165.73,165.82,21106.0,162.0209,162.1088,161.8646,161.9525,21106.0
2023-04-11 15:00:00,165.74,165.82,165.4,165.74,38277.0,161.8744,161.9525,161.5423,161.8744,38277.0
2023-04-11 15:30:00,165.75,165.98,165.01,165.2,102546.0,161.8842,162.1088,161.1614,161.347,102546.0
2023-04-12 09:30:00,166.36,166.82,165.07,165.6,41222.0,162.4799,162.9292,161.22,161.7377,41222.0
2023-04-12 10:00:00,165.69,166.08,165.44,166.03,32896.0,161.8256,162.2065,161.5814,162.1576,32896.0
2023-04-12 10:30:00,165.96,165.97,165.45,165.75,16584.0,162.0893,162.099,161.5912,161.8842,16584.0
2023-04-12 11:00:00,165.75,165.97,164.97,165.33,16204.0,161.8842,162.099,161.1224,161.474,16204.0
2023-04-12 11:30:00,165.43,165.54,165.25,165.44,14247.0,161.5716,161.6791,161.3958,161.5814,14247.0
2023-04-12 12:00:00,165.43,165.53,164.91,165.1,14858.0,161.5716,161.6693,161.0638,161.2493,14858.0
2023-04-12 12:30:00,165.12,165.41,165.07,165.33,12776.0,161.2689,161.5521,161.22,161.474,12776.0
2023-04-12 13:00:00,165.37,165.68,165.16,165.53,16967.0,161.513,161.8158,161.3079,161.6693,16967.0
2023-04-12 13:30:00,165.59,165.71,165.4,165.46,12255.0,161.7279,161.8451,161.5423,161.6009,12255.0
2023-04-12 14:00:00,165.5,165.73,164.72,164.82,23979.0,161.64,161.8646,160.8782,160.9759,23979.0
2023-04-12 14:30:00,164.8,164.8,164.26,164.73,20491.0,160.9563,160.9563,160.4289,160.888,20491.0
2023-04-12 15:00:00,164.72,164.86,163.75,164.0,26351.0,160.8782,161.0149,159.9308,160.175,26351.0
2023-04-12 15:30:00,164.01,164.37,163.7,164.3,104265.0,160.1848,160.5364,159.882,160.468,104265.0
2023-04-13 09:30:00,164.77,165.07,163.61,164.13,35660.0,160.927,161.22,159.7941,160.302,35660.0
2023-04-13 10:00:00,164.13,165.15,164.1,164.91,31061.0,160.302,161.2982,160.2727,161.0638,31061.0
2023-04-13 10:30:00,164.93,165.0,164.46,164.84,27289.0,161.0833,161.1517,160.6243,160.9954,27289.0
2023-04-13 11:00:00,164.84,164.91,164.53,164.87,29270.0,160.9954,161.0638,160.6926,161.0247,29270.0
2023-04-13 11:30:00,164.79,165.28,164.73,165.23,10480.0,160.9466,161.4251,160.888,161.3763,10480.0
2023-04-13 12:00:00,165.31,165.4,165.03,165.13,12730.0,161.4544,161.5423,161.181,161.2786,12730.0
2023-04-13 12:30:00,165.06,165.34,164.88,165.32,7420.0,161.2103,161.4837,161.0345,161.4642,7420.0
2023-04-13 13:00:00,165.37,165.77,165.22,165.61,16301.0,161.513,161.9037,161.3665,161.7474,16301.0
2023-04-13 13:30:00,165.61,166.3,165.61,166.16,23748.0,161.7474,162.4213,161.7474,162.2846,23748.0
2023-04-13 14:00:00,166.16,166.64,166.12,166.48,18691.0,162.2846,162.7534,162.2455,162.5972,18691.0
2023-04-13 14:30:00,166.48,166.7,166.43,166.69,14952.0,162.5972,162.812,162.5483,162.8023,14952.0
2023-04-13 15:00:00,166.73,166.89,166.34,166.48,24955.0,162.8413,162.9976,162.4604,162.5972,24955.0
2023-04-13 15:30:00,166.48,166.93,166.43,166.78,151632.0,162.5972,163.0367,162.5483,162.8902,151632.0
2023-04-14 09:30:00,166.0,167.0,165.88,166.82,27611.0,162.1283,163.105,162.0111,162.9292,27611.0
2023-04-14 10:00:00,166.47,166.95,165.73,166.11,24055.0,162.5874,163.0562,161.8646,162.2358,24055.0
2023-04-14 10:30:00,166.11,166.16,165.31,165.56,20416.0,162.2358,162.2846,161.4544,161.6986,20416.0
2023-04-14 11:00:00,165.48,165.5,164.7,164.86,19130.0,161.6205,161.64,160.8587,161.0149,19130.0
2023-04-14 11:30:00,164.86,165.06,164.11,164.5,38555.0,161.0149,161.2103,160.2824,160.6633,38555.0
2023-04-14 12:00:00,164.52,164.52,163.86,164.34,32069.0,160.6829,160.6829,160.0383,160.5071,32069.0
2023-04-14 12:30:00,164.25,164.25,163.71,163.84,25496.0,160.4192,160.4192,159.8918,160.0187,25496.0
2023-04-14 13:00:00,163.87,164.16,163.78,163.81,10793.0,160.048,160.3313,159.9601,159.9894,10793.0
2023-04-14 13:30:00,163.68,163.99,163.59,163.96,16881.0,159.8625,160.1652,159.7746,160.1359,16881.0
2023-04-14 14:00:00,164.01,164.23,163.77,163.86,23934.0,160.1848,160.3996,159.9504,160.0383,23934.0
2023-04-14 14:30:00,163.89,164.41,163.88,164.11,21057.0,160.0676,160.5754,160.0578,160.2824,21057.0
2023-04-14 15:00:00,164.05,164.06,163.31,163.83,29104.0,160.2238,160.2336,159.5011,160.009,29104.0
2023-04-14 15:30:00,163.82,164.4,163.77,164.38,152094.0,159.9992,160.5657,159.9504,160.5461,152094.0
2023-04-17 09:30:00,161.79,164.45,161.53,163.72,101835.0,158.0165,160.6145,157.7626,159.9015,101835.0
2023-04-17 10:00:00,163.63,163.91,162.8,162.84,54982.0,159.8136,160.0871,159.003,159.042,54982.0
2023-04-17 10:30:00,162.99,163.03,161.81,162.15,31913.0,159.1885,159.2276,158.0361,158.3681,31913.0
2023-04-17 11:00:00,162.2,162.67,162.06,162.51,29855.0,158.417,158.876,158.2802,158.7197,29855.0
2023-04-17 11:30:00,162.49,162.96,162.23,162.72,39147.0,158.7002,159.1592,158.4463,158.9248,39147.0
2023-04-17 12:00:00,162.76,162.77,162.35,162.59,24294.0,158.9639,158.9737,158.5635,158.7979,24294.0
2023-04-17 12:30:00,162.59,162.97,162.51,162.61,22215.0,158.7979,159.169,158.7197,158.8174,22215.0
2023-04-17 13:00:00,162.62,162.83,162.3,162.73,18846.0,158.8272,159.0323,158.5146,158.9346,18846.0
2023-04-17 13:30:00,162.72,162.78,162.26,162.53,21016.0,158.9248,158.9834,158.4756,158.7393,21016.0
2023-04-17 14:00:00,162.44,163.04,162.26,163.04,19435.0,158.6514,159.2374,158.4756,159.2374,19435.0
2023-04-17 14:30:00,162.98,163.53,162.86,163.19,30501.0,159.1788,159.716,159.0616,159.3839,30501.0
2023-04-17 15:00:00,163.2,163.67,163.2,163.59,36588.0,159.3937,159.8527,159.3937,159.7746,36588.0
2023-04-17 15:30:00,163.59,163.98,163.3,163.94,217815.0,159.7746,160.1555,159.4913,160.1164,217815.0
2023-04-18 09:30:00,164.62,165.22,163.98,164.2,28410.0,160.7805,161.3665,160.1555,160.3703,28410.0
2023-04-18 10:00:00,164.21,165.0,164.16,164.53,31905.0,160.3801,161.1517,160.3313,160.6926,31905.0
2023-04-18 10:30:00,164.5,164.5,163.56,163.56,12868.0,160.6633,160.6633,159.7453,159.7453,12868.0
2023-04-18 11:00:00,163.62,163.87,163.33,163.59,12694.0,159.8039,160.048,159.5206,159.7746,12694.0
2023-04-18 11:30:00,163.63,163.97,163.45,163.77,12340.0,159.8136,160.1457,159.6378,159.9504,12340.0
2023-04-18 12:00:00,163.81,164.09,163.65,164.02,12441.0,159.9894,160.2629,159.8332,160.1945,12441.0
2023-04-18 12:30:00,164.01,164.08,163.66,163.66,16413.0,160.1848,160.2531,159.8429,159.8429,16413.0
2023-04-18 13:00:00,163.61,163.84,163.41,163.56,8849.0,159.7941,160.0187,159.5988,159.7453,8849.0
2023-04-18 13:30:00,163.48,164.1,163.48,163.77,12263.0,159.6671,160.2727,159.6671,159.9504,12263.0
2023-04-18 14:00:00,163.85,164.16,163.74,164.06,13755.0,160.0285,160.3313,159.9211,160.2336,13755.0
2023-04-18 14:30:00,164.11,164.17,163.58,164.0,10933.0,160.2824,160.341,159.7648,160.175,10933.0
2023-04-18 15:00:00,164.03,164.25,163.83,164.04,14024.0,160.2043,160.4192,160.009,160.2141,14024.0
2023-04-18 15:30:00,164.02,164.52,163.97,164.29,65546.0,160.1945,160.6829,160.1457,160.4582,65546.0
2023-04-19 09:30:00,163.48,164.23,163.13,163.95,22103.0,159.6671,160.3996,159.3253,160.1262,22103.0
2023-04-19 10:00:00,163.96,164.77,163.8,164.3,13655.0,160.1359,160.927,159.9797,160.468,13655.0
2023-04-19 10:30:00,164.32,164.54,164.22,164.47,13108.0,160.4875,160.7024,160.3899,160.634,13108.0
2023-04-19 11:00:00,164.41,164.53,164.18,164.36,18932.0,160.5754,160.6926,160.3508,160.5266,18932.0
2023-04-19 11:30:00,164.37,164.37,164.01,164.14,27389.0,160.5364,160.5364,160.1848,160.3117,27389.0
2023-04-19 12:00:00,164.35,164.51,164.16,164.51,10833.0,160.5168,160.6731,160.3313,160.6731,10833.0
2023-04-19 12:30:00,164.46,164.61,164.29,164.42,11703.0,160.6243,160.7708,160.4582,160.5852,11703.0
2023-04-19 13:00:00,164.39,164.68,164.28,164.38,9717.0,160.5559,160.8391,160.4485,160.5461,9717.0
2023-04-19 13:30:00,164.45,164.66,164.35,164.49,10535.0,160.6145,160.8196,160.5168,160.6536,10535.0
2023-04-19 14:00:00,164.41,164.72,164.23,164.64,18493.0,160.5754,160.8782,160.3996,160.8001,18493.0
2023-04-19 14:30:00,164.7,164.76,164.52,164.69,10280.0,160.8587,160.9173,160.6829,160.8489,10280.0
2023-04-19 15:00:00,164.69,164.73,164.6,164.64,11698.0,160.8489,160.888,160.761,160.8001,11698.0
2023-04-19 15:30:00,164.66,164.71,164.06,164.66,75307.0,160.8196,160.8684,160.2336,160.8196,75307.0
2023-04-20 09:30:00,163.67,164.03,163.19,163.34,26478.0,159.8527,160.2043,159.3839,159.5304,26478.0
2023-04-20 10:00:00,163.24,164.44,163.18,164.44,15795.0,159.4327,160.6047,159.3741,160.6047,15795.0
2023-04-20 10:30:00,164.35,164.63,164.33,164.43,26627.0,160.5168,160.7903,160.4973,160.595,26627.0
2023-04-20 11:00:00,164.49,164.52,163.92,164.14,14906.0,160.6536,160.6829,160.0969,160.3117,14906.0
2023-04-20 11:30:00,164.13,164.37,164.05,164.19,10735.0,160.302,160.5364,160.2238,160.3606,10735.0
2023-04-20 12:00:00,164.23,164.26,164.01,164.21,11193.0,160.3996,160.4289,160.1848,160.3801,11193.0
2023-04-20 12:30:00,164.17,164.44,164.16,164.26,9809.0,160.341,160.6047,160.3313,160.4289,9809.0
2023-04-20 13:00:00,164.31,164.49,164.26,164.47,7702.0,160.4778,160.6536,160.4289,160.634,7702.0
2023-04-20 13:30:00,164.5,164.54,164.21,164.28,14704.0,160.6633,160.7024,160.3801,160.4485,14704.0
2023-04-20 14:00:00,164.32,164.49,164.09,164.13,19044.0,160.4875,160.6536,160.2629,160.302,19044.0
2023-04-20 14:30:00,164.13,164.13,163.56,163.86,19608.0,160.302,160.302,159.7453,160.0383,19608.0
2023-04-20 15:00:00,163.91,163.99,163.32,163.65,16885.0,160.0871,160.1652,159.5109,159.8332,16885.0
2023-04-20 15:30:00,163.68,164.41,163.66,164.3,84467.0,159.8625,160.5754,159.8429,160.468,84467.0
2023-04-21 09:30:00,164.42,166.11,164.42,165.15,76565.0,160.5852,162.2358,160.5852,161.2982,76565.0
2023-04-21 10:00:00,165.0,165.57,164.67,165.26,20751.0,161.1517,161.7084,160.8294,161.4056,20751.0
2023-04-21 10:30:00,165.27,165.36,164.28,164.69,19301.0,161.4154,161.5033,160.4485,160.8489,19301.0
2023-04-21 11:00:00,164.72,165.03,164.62,165.0,15527.0,160.8782,161.181,160.7805,161.1517,15527.0
2023-04-21 11:30:00,165.08,165.08,164.66,164.9,16332.0,161.2298,161.2298,160.8196,161.054,16332.0
2023-04-21 12:00:00,164.9,165.06,164.78,164.89,21480.0,161.054,161.2103,160.9368,161.0442,21480.0
2023-04-21 12:30:00,164.94,165.41,164.94,165.36,20970.0,161.0931,161.5521,161.0931,161.5033,20970.0
2023-04-21 13:00:00,165.41,165.42,165.02,165.08,17268.0,161.5521,161.5619,161.1712,161.2298,17268.0
2023-04-21 13:30:00,165.1,165.49,165.03,165.42,19212.0,161.2493,161.6302,161.181,161.5619,19212.0
2023-04-21 14:00:00,165.43,165.98,165.43,165.8,24486.0,161.5716,162.1088,161.5716,161.933,24486.0
2023-04-21 14:30:00,165.82,165.89,165.32,165.37,15396.0,161.9525,162.0209,161.4642,161.513,15396.0
2023-04-21 15:00:00,165.32,165.49,165.06,165.18,32398.0,161.4642,161.6302,161.2103,161.3275,32398.0
2023-04-21 15:30:00,165.19,165.72,165.1,165.61,136892.0,161.3372,161.8549,161.2493,161.7474,136892.0
2023-04-24 09:30:00,166.95,167.0,165.81,165.84,24614.0,163.0562,163.105,161.9428,161.9721,24614.0
2023-04-24 10:00:00,165.86,166.57,165.85,166.47,19047.0,161.9916,162.6851,161.9818,162.5874,19047.0
2023-04-24 10:30:00,166.53,166.62,165.79,165.79,20849.0,162.646,162.7339,161.9232,161.9232,20849.0
2023-04-24 11:00:00,165.86,165.86,165.38,165.51,10683.0,161.9916,161.9916,161.5228,161.6498,10683.0
2023-04-24 11:30:00,165.47,165.64,165.18,165.29,10713.0,161.6107,161.7767,161.3275,161.4349,10713.0
2023-04-24 12:00:00,165.29,165.61,165.26,165.59,13287.0,161.4349,161.7474,161.4056,161.7279,13287.0
2023-04-24 12:30:00,165.56,165.84,165.53,165.76,15146.0,161.6986,161.9721,161.6693,161.8939,15146.0
2023-04-24 13:00:00,165.75,165.8,165.45,165.64,9213.0,161.8842,161.933,161.5912,161.7767,9213.0
2023-04-24 13:30:00,165.64,165.9,165.58,165.8,8241.0,161.7767,162.0307,161.7181,161.933,8241.0
2023-04-24 14:00:00,165.84,165.89,165.54,165.61,18986.0,161.9721,162.0209,161.6791,161.7474,18986.0
2023-04-24 14:30:00,165.62,165.7,165.5,165.56,15859.0,161.7572,161.8353,161.64,161.6986,15859.0
2023-04-24 15:00:00,165.61,166.19,165.61,166.06,17017.0,161.7474,162.3139,161.7474,162.1869,17017.0
2023-04-24 15:30:00,166.03,166.36,165.92,166.1,114782.0,162.1576,162.4799,162.0502,162.226,114782.0
2023-04-25 09:30:00,165.88,166.48,164.77,165.75,31965.0,162.0111,162.5972,160.927,161.8842,31965.0
2023-04-25 10:00:00,165.73,165.94,165.32,165.36,67014.0,161.8646,162.0697,161.4642,161.5033,67014.0
2023-04-25 10:30:00,165.31,165.73,164.94,165.42,19872.0,161.4544,161.8646,161.0931,161.5619,19872.0
2023-04-25 11:00:00,165.48,165.64,165.29,165.41,24145.0,161.6205,161.7767,161.4349,161.5521,24145.0
2023-04-25 11:30:00,165.37,165.63,165.2,165.37,16477.0,161.513,161.767,161.347,161.513,16477.0
2023-04-25 12:00:00,165.35,165.59,165.1,165.36,7977.0,161.4935,161.7279,161.2493,161.5033,7977.0
2023-04-25 12:30:00,165.39,165.56,165.24,165.39,7215.0,161.5326,161.6986,161.3861,161.5326,7215.0
2023-04-25 13:00:00,165.37,165.54,164.75,165.14,22634.0,161.513,161.6791,160.9075,161.2884,22634.0
2023-04-25 13:30:00,165.0,165.23,164.96,165.01,16561.0,161.1517,161.3763,161.1126,161.1614,16561.0
2023-04-25 14:00:00,165.0,165.19,164.94,165.0,15531.0,161.1517,161.3372,161.0931,161.1517,15531.0
2023-04-25 14:30:00,165.07,165.11,164.65,164.66,42341.0,161.22,161.2591,160.8098,160.8196,42341.0
2023-04-25 15:00:00,164.69,165.03,164.57,164.79,25500.0,160.8489,161.181,160.7317,160.9466,25500.0
2023-04-25 15:30:00,164.82,164.91,164.22,164.33,78527.0,160.9759,161.0638,160.3899,160.4973,78527.0
2023-04-26 09:30:00,163.62,164.28,163.41,163.9,27525.0,159.8039,160.4485,159.5988,160.0773,27525.0
2023-04-26 10:00:00,163.9,164.29,163.17,163.41,16300.0,160.0773,160.4582,159.3644,159.5988,16300.0
2023-04-26 10:30:00,163.5,163.56,163.18,163.33,19353.0,159.6867,159.7453,159.3741,159.5206,19353.0
2023-04-26 11:00:00,163.4,163.99,163.4,163.74,10210.0,159.589,160.1652,159.589,159.9211,10210.0
2023-04-26 11:30:00,163.74,163.83,163.43,163.53,10547.0,159.9211,160.009,159.6183,159.716,10547.0
2023-04-26 12:00:00,163.54,163.85,163.41,163.48,10988.0,159.7257,160.0285,159.5988,159.6671,10988.0
2023-04-26 12:30:00,163.44,163.44,163.04,163.3,10423.0,159.6281,159.6281,159.2374,159.4913,10423.0
2023-04-26 13:00:00,163.36,163.57,163.15,163.15,7470.0,159.5499,159.755,159.3448,159.3448,7470.0
2023-04-26 13:30:00,163.26,163.27,162.66,162.77,9124.0,159.4523,159.462,158.8662,158.9737,9124.0
2023-04-26 14:00:00,162.72,162.96,162.47,162.88,11845.0,158.9248,159.1592,158.6807,159.0811,11845.0
2023-04-26 14:30:00,162.92,162.98,162.35,162.49,9691.0,159.1202,159.1788,158.5635,158.7002,9691.0
2023-04-26 15:00:00,162.47,162.71,162.25,162.36,41731.0,158.6807,158.9151,158.4658,158.5732,41731.0
2023-04-26 15:30:00,162.4,162.85,162.11,162.57,109305.0,158.6123,159.0518,158.3291,158.7783,109305.0
2023-04-27 09:30:00,163.54,164.07,163.13,164.07,25239.0,159.7257,160.2434,159.3253,160.2434,25239.0
2023-04-27 10:00:00,164.01,164.19,163.72,164.16,13773.0,160.1848,160.3606,159.9015,160.3313,13773.0
2023-04-27 10:30:00,164.16,164.36,163.66,163.68,13226.0,160.3313,160.5266,159.8429,159.8625,13226.0
2023-04-27 11:00:00,163.58,164.5,163.45,164.5,18525.0,159.7648,160.6633,159.6378,160.6633,18525.0
2023-04-27 11:30:00,164.58,164.65,164.07,164.56,11600.0,160.7415,160.8098,160.2434,160.7219,11600.0
2023-04-27 12:00:00,164.65,164.76,164.32,164.43,10659.0,160.8098,160.9173,160.4875,160.595,10659.0
2023-04-27 12:30:00,164.39,164.52,164.15,164.36,7747.0,160.5559,160.6829,160.3215,160.5266,7747.0
2023-04-27 13:00:00,164.4,164.61,164.36,164.59,12876.0,160.5657,160.7708,160.5266,160.7512,12876.0
2023-04-27 13:30:00,164.59,165.0,164.55,164.87,15702.0,160.7512,161.1517,160.7122,161.0247,15702.0
2023-04-27 14:00:00,164.9,165.09,164.67,165.09,18088.0,161.054,161.2396,160.8294,161.2396,18088.0
2023-04-27 14:30:00,165.08,165.69,165.07,165.68,21616.0,161.2298,161.8256,161.22,161.8158,21616.0
2023-04-27 15:00:00,165.71,165.77,165.38,165.45,40193.0,161.8451,161.9037,161.5228,161.5912,40193.0
2023-04-27 15:30:00,165.44,166.27,165.42,166.17,96118.0,161.5814,162.392,161.5619,162.2944,96118.0
2023-04-28 09:30:00,166.04,167.1,166.04,166.85,18527.0,162.1674,163.2027,162.1674,162.9585,18527.0
2023-04-28 10:00:00,166.85,167.82,166.71,167.47,17873.0,162.9585,163.9059,162.8218,163.5641,17873.0
2023-04-28 10:30:00,167.55,168.19,167.17,167.46,31262.0,163.6422,164.2673,163.2711,163.5543,31262.0
2023-04-28 11:00:00,167.5,167.71,167.06,167.15,27788.0,163.5934,163.7985,163.1636,163.2515,27788.0
2023-04-28 11:30:00,167.17,167.9,167.17,167.9,15551.0,163.2711,163.984,163.2711,163.984,15551.0
2023-04-28 12:00:00,167.87,167.99,167.7,167.99,12294.0,163.9547,164.0719,163.7887,164.0719,12294.0
2023-04-28 12:30:00,168.0,168.27,167.84,168.22,23378.0,164.0817,164.3454,163.9254,164.2966,23378.0
2023-04-28 13:00:00,168.18,168.19,167.97,168.09,19201.0,164.2575,164.2673,164.0524,164.1696,19201.0
2023-04-28 13:30:00,168.09,168.24,167.93,168.05,24359.0,164.1696,164.3161,164.0133,164.1305,24359.0
2023-04-28 14:00:00,168.05,168.14,167.34,167.44,30568.0,164.1305,164.2184,163.4371,163.5348,30568.0
2023-04-28 14:30:00,167.42,167.5,166.96,167.19,23868.0,163.5152,163.5934,163.066,163.2906,23868.0
2023-04-28 15:00:00,167.23,167.63,167.15,167.21,24218.0,163.3297,163.7203,163.2515,163.3101,24218.0
2023-04-28 15:30:00,167.27,167.84,167.11,167.84,91162.0,163.3687,163.9254,163.2125,163.9254,91162.0
2023-05-01 09:30:00,167.83,169.27,167.25,169.26,35125.0,163.9157,165.3221,163.3492,165.3123,35125.0
2023-05-01 10:00:00,168.99,169.15,168.3,168.71,15110.0,165.0486,165.2049,164.3747,164.7751,15110.0
2023-05-01 10:30:00,168.74,169.42,168.72,169.17,30571.0,164.8044,165.4686,164.7849,165.2244,30571.0
2023-05-01 11:00:00,169.13,169.28,168.69,168.84,29038.0,165.1853,165.3318,164.7556,164.9021,29038.0
2023-05-01 11:30:00,168.81,169.2,168.78,169.19,17715.0,164.8728,165.2537,164.8435,165.2439,17715.0
2023-05-01 12:00:00,169.24,169.64,169.22,169.3,39194.0,165.2928,165.6834,165.2732,165.3514,39194.0
2023-05-01 12:30:00,169.28,169.77,169.25,169.3,17633.0,165.3318,165.8104,165.3025,165.3514,17633.0
2023-05-01 13:00:00,169.34,169.54,169.16,169.4,24624.0,165.3904,165.5858,165.2146,165.449,24624.0
2023-05-01 13:30:00,169.4,169.45,169.13,169.16,17786.0,165.449,165.4979,165.1853,165.2146,17786.0
2023-05-01 14:00:00,169.15,169.22,168.84,168.96,20346.0,165.2049,165.2732,164.9021,165.0193,20346.0
2023-05-01 14:30:00,168.94,168.97,168.47,168.82,20371.0,164.9998,165.0291,164.5407,164.8826,20371.0
2023-05-01 15:00:00,168.88,168.97,168.56,168.66,24946.0,164.9412,165.0291,164.6286,164.7263,24946.0
2023-05-01 15:30:00,168.66,169.03,168.14,168.68,236023.0,164.7263,165.0877,164.2184,164.7458,236023.0
2023-05-02 09:30:00,170.29,171.52,168.72,171.28,138788.0,166.3183,167.5196,164.7849,167.2852,138788.0
2023-05-02 10:00:00,171.29,171.29,169.06,169.52,74534.0,167.295,167.295,165.117,165.5662,74534.0
2023-05-02 10:30:00,169.54,169.73,168.58,169.39,74862.0,165.5858,165.7713,164.6482,165.4393,74862.0
2023-05-02 11:00:00,169.29,169.45,167.66,168.31,52818.0,165.3416,165.4979,163.7496,164.3845,52818.0
2023-05-02 11:30:00,168.33,170.0,168.16,169.91,55113.0,164.404,166.0351,164.238,165.9472,55113.0
2023-05-02 12:00:00,169.97,170.45,169.63,170.45,35819.0,166.0058,166.4746,165.6737,166.4746,35819.0
2023-05-02 12:30:00,170.46,170.67,170.23,170.67,26361.0,166.4843,166.6894,166.2597,166.6894,26361.0
2023-05-02 13:00:00,170.66,172.35,170.57,172.24,52118.0,166.6797,168.3302,166.5918,168.2228,52118.0
2023-05-02 13:30:00,172.29,172.41,171.44,172.22,38561.0,168.2716,168.3888,167.4415,168.2033,38561.0
2023-05-02 14:00:00,172.25,173.12,172.24,173.11,57789.0,168.2326,169.0823,168.2228,169.0725,57789.0
2023-05-02 14:30:00,173.03,173.96,173.03,173.78,92687.0,168.9944,169.9027,168.9944,169.7269,92687.0
2023-05-02 15:00:00,173.74,174.48,173.36,174.25,136271.0,169.6878,170.4106,169.3167,170.1859,136271.0
2023-05-02 15:30:00,174.27,174.52,173.93,174.28,208996.0,170.2055,170.4496,169.8734,170.2152,208996.0
2023-05-03 09:30:00,175.65,179.77,175.25,179.37,199791.0,171.5533,175.5772,171.1626,175.1865,199791.0
2023-05-03 10:00:00,179.36,179.43,175.6,176.96,151050.0,175.1767,175.2451,171.5044,172.8327,151050.0
2023-05-03 10:30:00,176.87,177.58,176.85,177.01,52165.0,172.7448,173.4383,172.7253,172.8816,52165.0
2023-05-03 11:00:00,177.02,177.05,175.69,176.29,35446.0,172.8913,172.9206,171.5923,172.1783,35446.0
2023-05-03 11:30:00,176.3,177.15,176.22,176.88,16659.0,172.1881,173.0183,172.11,172.7546,16659.0
2023-05-03 12:00:00,176.82,176.96,176.41,176.74,19657.0,172.696,172.8327,172.2956,172.6179,19657.0
2023-05-03 12:30:00,176.75,177.2,176.41,177.2,17364.0,172.6276,173.0671,172.2956,173.0671,17364.0
2023-05-03 13:00:00,177.24,177.35,176.7,176.72,32250.0,173.1062,173.2136,172.5788,172.5983,32250.0
2023-05-03 13:30:00,176.66,176.74,176.05,176.17,19539.0,172.5397,172.6179,171.9439,172.0611,19539.0
2023-05-03 14:00:00,176.08,176.29,175.38,175.87,42950.0,171.9732,172.1783,171.2896,171.7681,42950.0
2023-05-03 14:30:00,175.87,175.91,174.71,175.26,53316.0,171.7681,171.8072,170.6352,171.1724,53316.0
2023-05-03 15:00:00,175.24,175.34,173.31,173.6,77121.0,171.1528,171.2505,169.2679,169.5511,77121.0
2023-05-03 15:30:00,173.48,174.0,173.06,173.34,113872.0,169.4339,169.9418,169.0237,169.2972,113872.0
2023-05-04 09:30:00,173.4,174.12,171.59,171.59,54538.0,169.3558,170.059,167.588,167.588,54538.0
2023-05-04 10:00:00,171.59,172.4,171.32,171.81,67991.0,167.588,168.3791,167.3243,167.8028,67991.0
2023-05-04 10:30:00,171.8,172.24,171.24,171.36,36820.0,167.7931,168.2228,167.2461,167.3633,36820.0
2023-05-04 11:00:00,171.29,172.17,171.29,171.45,15480.0,167.295,168.1544,167.295,167.4512,15480.0
2023-05-04 11:30:00,171.48,171.62,170.3,171.43,57909.0,167.4805,167.6173,166.3281,167.4317,57909.0
2023-05-04 12:00:00,171.37,171.69,170.91,171.67,12169.0,167.3731,167.6856,166.9238,167.6661,12169.0
2023-05-04 12:30:00,171.65,171.84,171.09,171.84,22743.0,167.6466,167.8321,167.0996,167.8321,22743.0
2023-05-04 13:00:00,171.85,172.2,171.61,171.87,39760.0,167.8419,168.1837,167.6075,167.8614,39760.0
2023-05-04 13:30:00,171.92,172.18,171.65,171.87,40830.0,167.9103,168.1642,167.6466,167.8614,40830.0
2023-05-04 14:00:00,171.99,172.31,171.7,171.9,22672.0,167.9786,168.2912,167.6954,167.8907,22672.0
2023-05-04 14:30:00,171.84,172.02,171.57,172.02,33903.0,167.8321,168.0079,167.5684,168.0079,33903.0
2023-05-04 15:00:00,172.03,172.66,171.78,172.5,38632.0,168.0177,168.633,167.7735,168.4767,38632.0
2023-05-04 15:30:00,172.46,173.05,172.19,172.38,103146.0,168.4377,169.0139,168.174,168.3595,103146.0
2023-05-05 09:30:00,174.38,174.77,172.71,173.81,63310.0,170.3129,170.6938,168.6818,169.7562,63310.0
2023-05-05 10:00:00,173.81,174.07,173.13,173.25,28065.0,169.7562,170.0101,169.0921,169.2093,28065.0
2023-05-05 10:30:00,173.57,173.69,173.19,173.31,36307.0,169.5218,169.639,169.1507,169.2679,36307.0
2023-05-05 11:00:00,173.35,173.7,172.96,173.32,35074.0,169.3069,169.6488,168.926,169.2776,35074.0
2023-05-05 11:30:00,173.33,173.58,172.82,172.97,31378.0,169.2874,169.5316,168.7893,168.9358,31378.0
2023-05-05 12:00:00,173.01,173.3,172.74,173.3,17315.0,168.9748,169.2581,168.7111,169.2581,17315.0
2023-05-05 12:30:00,173.24,173.55,172.79,173.26,15959.0,169.1995,169.5023,168.76,169.219,15959.0
2023-05-05 13:00:00,173.33,173.65,173.23,173.52,24640.0,169.2874,169.5999,169.1897,169.473,24640.0
2023-05-05 13:30:00,173.57,174.22,173.51,174.22,30441.0,169.5218,170.1566,169.4632,170.1566,30441.0
2023-05-05 14:00:00,174.25,174.5,174.0,174.34,38631.0,170.1859,170.4301,169.9418,170.2738,38631.0
2023-05-05 14:30:00,174.34,174.75,174.29,174.53,34721.0,170.2738,170.6743,170.225,170.4594,34721.0
2023-05-05 15:00:00,174.53,174.71,173.76,173.92,38484.0,170.4594,170.6352,169.7074,169.8636,38484.0
2023-05-05 15:30:00,173.86,174.02,173.42,173.74,91952.0,169.805,169.9613,169.3753,169.6878,91952.0
2023-05-08 09:30:00,173.12,173.52,172.66,173.49,28553.0,169.0823,169.473,168.633,169.4437,28553.0
2023-05-08 10:00:00,173.35,173.63,172.19,172.31,17252.0,169.3069,169.5804,168.174,168.2912,17252.0
2023-05-08 10:30:00,172.38,172.56,171.96,171.96,18191.0,168.3595,168.5353,167.9493,167.9493,18191.0
2023-05-08 11:00:00,172.04,172.37,171.98,172.28,11237.0,168.0275,168.3498,167.9689,168.2619,11237.0
2023-05-08 11:30:00,172.15,172.76,172.15,172.71,16405.0,168.1349,168.7307,168.1349,168.6818,16405.0
2023-05-08 12:00:00,172.65,172.66,172.28,172.34,9640.0,168.6232,168.633,168.2619,168.3205,9640.0
2023-05-08 12:30:00,172.39,172.64,172.35,172.56,11682.0,168.3693,168.6135,168.3302,168.5353,11682.0
2023-05-08 13:00:00,172.52,172.66,172.38,172.5,7734.0,168.4963,168.633,168.3595,168.4767,7734.0
2023-05-08 13:30:00,172.5,172.64,172.32,172.59,8843.0,168.4767,168.6135,168.3009,168.5646,8843.0
2023-05-08 14:00:00,172.61,172.83,172.12,172.56,12347.0,168.5842,168.799,168.1056,168.5353,12347.0
2023-05-08 14:30:00,172.57,172.65,172.36,172.47,11350.0,168.5451,168.6232,168.34,168.4474,11350.0
2023-05-08 15:00:00,172.41,172.8,172.4,172.79,22612.0,168.3888,168.7697,168.3791,168.76,22612.0
2023-05-08 15:30:00,172.75,173.33,172.51,172.86,120605.0,168.7209,169.2874,168.4865,168.8283,120605.0
2023-05-09 09:30:00,171.56,172.74,171.41,172.71,44405.0,167.5587,168.7111,167.4122,168.6818,44405.0
2023-05-09 10:00:00,172.8,172.8,171.82,172.26,44597.0,168.7697,168.7697,167.8126,168.2423,44597.0
2023-05-09 10:30:00,172.34,172.63,172.15,172.43,29865.0,168.3205,168.6037,168.1349,168.4084,29865.0
2023-05-09 11:00:00,172.44,172.97,172.34,172.93,19321.0,168.4181,168.9358,168.3205,168.8967,19321.0
2023-05-09 11:30:00,172.95,173.24,172.73,172.92,18592.0,168.9162,169.1995,168.7014,168.8869,18592.0
2023-05-09 12:00:00,172.88,173.15,172.59,172.73,11079.0,168.8479,169.1116,168.5646,168.7014,11079.0
2023-05-09 12:30:00,172.8,172.88,172.58,172.79,10330.0,168.7697,168.8479,168.5549,168.76,10330.0
2023-05-09 13:00:00,172.79,172.87,172.59,172.82,15226.0,168.76,168.8381,168.5646,168.7893,15226.0
2023-05-09 13:30:00,172.86,172.89,172.61,172.74,11699.0,168.8283,168.8576,168.5842,168.7111,11699.0
2023-05-09 14:00:00,172.71,172.82,172.57,172.62,20941.0,168.6818,168.7893,168.5451,168.5939,20941.0
2023-05-09 14:30:00,172.61,172.71,172.44,172.58,22619.0,168.5842,168.6818,168.4181,168.5549,22619.0
2023-05-09 15:00:00,172.61,172.79,172.49,172.62,25976.0,168.5842,168.76,168.467,168.5939,25976.0
2023-05-09 15:30:00,172.59,172.88,172.26,172.85,129613.0,168.5646,168.8479,168.2423,168.8186,129613.0
2023-05-10 09:30:00,175.0,175.27,174.09,174.39,74616.0,170.9184,171.1821,170.0297,170.3227,74616.0
2023-05-10 10:00:00,174.39,174.54,173.59,173.87,74986.0,170.3227,170.4692,169.5413,169.8148,74986.0
2023-05-10 10:30:00,173.98,174.04,172.9,173.0,99879.0,169.9222,169.9808,168.8674,168.9651,99879.0
2023-05-10 11:00:00,173.02,173.87,172.96,173.75,41837.0,168.9846,169.8148,168.926,169.6976,41837.0
2023-05-10 11:30:00,173.77,174.14,173.69,173.88,40095.0,169.7171,170.0785,169.639,169.8246,40095.0
2023-05-10 12:00:00,173.94,174.0,173.64,173.91,28040.0,169.8832,169.9418,169.5902,169.8539,28040.0
2023-05-10 12:30:00,173.9,173.94,173.5,173.62,46160.0,169.8441,169.8832,169.4534,169.5706,46160.0
2023-05-10 13:00:00,173.62,173.7,173.0,173.14,49107.0,169.5706,169.6488,168.9651,169.1018,49107.0
2023-05-10 13:30:00,173.14,173.31,173.01,173.19,31331.0,169.1018,169.2679,168.9748,169.1507,31331.0
2023-05-10 14:00:00,173.25,173.52,173.15,173.39,28334.0,169.2093,169.473,169.1116,169.346,28334.0
2023-05-10 14:30:00,173.44,174.11,173.27,174.11,39168.0,169.3948,170.0492,169.2288,170.0492,39168.0
2023-05-10 15:00:00,174.08,175.03,174.0,174.74,35696.0,170.0199,170.9477,169.9418,170.6645,35696.0
2023-05-10 15:30:00,174.77,175.22,174.63,174.94,102060.0,170.6938,171.1333,170.5571,170.8598,102060.0
2023-05-11 09:30:00,174.84,175.26,174.02,174.08,23736.0,170.7622,171.1724,169.9613,170.0199,23736.0
2023-05-11 10:00:00,174.07,174.42,173.31,174.14,18378.0,170.0101,170.352,169.2679,170.0785,18378.0
2023-05-11 10:30:00,174.16,174.36,173.57,173.76,24602.0,170.098,170.2934,169.5218,169.7074,24602.0
2023-05-11 11:00:00,173.81,174.27,173.81,173.92,14265.0,169.7562,170.2055,169.7562,169.8636,14265.0
2023-05-11 11:30:00,173.85,174.02,173.69,173.93,14400.0,169.7953,169.9613,169.639,169.8734,14400.0
2023-05-11 12:00:00,173.92,174.07,173.6,173.66,19079.0,169.8636,170.0101,169.5511,169.6097,19079.0
2023-05-11 12:30:00,173.74,173.98,173.6,173.95,9161.0,169.6878,169.9222,169.5511,169.8929,9161.0
2023-05-11 13:00:00,173.99,173.99,173.61,173.61,7785.0,169.932,169.932,169.5609,169.5609,7785.0
2023-05-11 13:30:00,173.57,173.86,172.93,173.45,11385.0,169.5218,169.805,168.8967,169.4046,11385.0
2023-05-11 14:00:00,173.45,173.57,173.22,173.44,14544.0,169.4046,169.5218,169.18,169.3948,14544.0
2023-05-11 14:30:00,173.49,173.78,173.4,173.46,21558.0,169.4437,169.7269,169.3558,169.4144,21558.0
2023-05-11 15:00:00,173.42,173.55,173.19,173.49,18802.0,169.3753,169.5023,169.1507,169.4437,18802.0
2023-05-11 15:30:00,173.45,174.32,173.32,174.18,90529.0,169.4046,170.2543,169.2776,170.1176,90529.0
2023-05-12 09:30:00,175.32,176.17,175.17,176.03,51221.0,171.231,172.0611,171.0845,171.9244,51221.0
2023-05-12 10:00:00,175.63,175.76,175.13,175.16,35381.0,171.5337,171.6607,171.0454,171.0747,35381.0
2023-05-12 10:30:00,175.1,175.32,174.56,174.67,26772.0,171.0161,171.231,170.4887,170.5961,26772.0
2023-05-12 11:00:00,174.69,174.77,173.83,173.84,19993.0,170.6157,170.6938,169.7757,169.7855,19993.0
2023-05-12 11:30:00,173.88,174.42,173.81,174.42,18483.0,169.8246,170.352,169.7562,170.352,18483.0
2023-05-12 12:00:00,174.45,174.46,173.5,173.66,15617.0,170.3813,170.391,169.4534,169.6097,15617.0
2023-05-12 12:30:00,173.64,173.85,173.31,173.39,14652.0,169.5902,169.7953,169.2679,169.346,14652.0
2023-05-12 13:00:00,173.33,174.26,173.1,173.94,20687.0,169.2874,170.1957,169.0628,169.8832,20687.0
2023-05-12 13:30:00,173.95,173.99,173.6,173.6,37932.0,169.8929,169.932,169.5511,169.5511,37932.0
2023-05-12 14:00:00,173.37,173.7,173.17,173.39,21998.0,169.3265,169.6488,169.1311,169.346,21998.0
2023-05-12 14:30:00,173.35,173.56,172.98,173.49,23669.0,169.3069,169.512,168.9455,169.4437,23669.0
2023-05-12 15:00:00,173.47,173.72,173.37,173.54,25371.0,169.4241,169.6683,169.3265,169.4925,25371.0
2023-05-12 15:30:00,173.6,174.3,173.57,174.19,81025.0,169.5511,170.2348,169.5218,170.1273,81025.0
2023-05-15 09:30:00,174.44,174.73,173.83,173.98,23247.0,170.3715,170.6547,169.7757,169.9222,23247.0
2023-05-15 10:00:00,173.99,174.19,173.75,174.0,12496.0,169.932,170.1273,169.6976,169.9418,12496.0
2023-05-15 10:30:00,174.06,174.3,173.64,173.79,14954.0,170.0004,170.2348,169.5902,169.7367,14954.0
2023-05-15 11:00:00,173.75,173.9,173.51,173.75,10578.0,169.6976,169.8441,169.4632,169.6976,10578.0
2023-05-15 11:30:00,173.8,173.8,173.29,173.59,11646.0,169.7464,169.7464,169.2483,169.5413,11646.0
2023-05-15 12:00:00,173.52,173.56,173.2,173.45,10043.0,169.473,169.512,169.1604,169.4046,10043.0
2023-05-15 12:30:00,173.47,174.14,173.46,174.1,7430.0,169.4241,170.0785,169.4144,170.0394,7430.0
2023-05-15 13:00:00,174.1,174.44,173.88,173.88,12197.0,170.0394,170.3715,169.8246,169.8246,12197.0
2023-05-15 13:30:00,173.89,174.08,173.7,174.02,9782.0,169.8343,170.0199,169.6488,169.9613,9782.0
2023-05-15 14:00:00,174.09,174.2,173.76,173.92,15931.0,170.0297,170.1371,169.7074,169.8636,15931.0
2023-05-15 14:30:00,173.82,174.02,173.78,173.82,10793.0,169.766,169.9613,169.7269,169.766,10793.0
2023-05-15 15:00:00,173.85,174.11,173.84,173.96,15088.0,169.7953,170.0492,169.7855,169.9027,15088.0
2023-05-15 15:30:00,173.95,174.02,173.32,173.84,98072.0,169.8929,169.9613,169.2776,169.7855,98072.0
2023-05-16 09:30:00,173.36,173.57,172.6,173.09,32214.0,169.3167,169.5218,168.5744,169.053,32214.0
2023-05-16 10:00:00,173.14,173.41,172.61,173.06,25352.0,169.1018,169.3655,168.5842,169.0237,25352.0
2023-05-16 10:30:00,173.12,173.33,172.5,172.53,18906.0,169.0823,169.2874,168.4767,168.506,18906.0
2023-05-16 11:00:00,172.53,173.05,172.43,172.99,24429.0,168.506,169.0139,168.4084,168.9553,24429.0
2023-05-16 11:30:00,173.0,173.0,172.47,172.74,17046.0,168.9651,168.9651,168.4474,168.7111,17046.0
2023-05-16 12:00:00,172.81,172.92,172.61,172.86,22222.0,168.7795,168.8869,168.5842,168.8283,22222.0
2023-05-16 12:30:00,172.88,173.51,172.87,173.41,26164.0,168.8479,169.4632,168.8381,169.3655,26164.0
2023-05-16 13:00:00,173.41,173.5,173.08,173.08,13640.0,169.3655,169.4534,169.0432,169.0432,13640.0
2023-05-16 13:30:00,173.03,173.08,172.73,172.93,13258.0,168.9944,169.0432,168.7014,168.8967,13258.0
2023-05-16 14:00:00,172.89,173.0,172.6,172.79,13550.0,168.8576,168.9651,168.5744,168.76,13550.0
2023-05-16 14:30:00,172.83,173.13,172.83,173.09,12062.0,168.799,169.0921,168.799,169.053,12062.0
2023-05-16 15:00:00,173.09,173.33,173.0,173.16,20056.0,169.053,169.2874,168.9651,169.1214,20056.0
2023-05-16 15:30:00,173.13,173.14,172.44,172.57,78576.0,169.0921,169.1018,168.4181,168.5451,78576.0
2023-05-17 09:30:00,173.3,173.3,172.18,172.2,18994.0,169.2581,169.2581,168.1642,168.1837,18994.0
2023-05-17 10:00:00,172.04,172.59,171.89,172.59,36844.0,168.0275,168.5646,167.881,168.5646,36844.0
2023-05-17 10:30:00,172.66,172.93,172.38,172.61,15295.0,168.633,168.8967,168.3595,168.5842,15295.0
2023-05-17 11:00:00,172.77,173.49,172.72,173.03,16379.0,168.7404,169.4437,168.6916,168.9944,16379.0
2023-05-17 11:30:00,173.04,173.4,172.92,173.06,13403.0,169.0041,169.3558,168.8869,169.0237,13403.0
2023-05-17 12:00:00,173.06,173.39,172.97,173.32,9522.0,169.0237,169.346,168.9358,169.2776,9522.0
2023-05-17 12:30:00,173.32,174.23,173.32,174.15,14112.0,169.2776,170.1664,169.2776,170.0883,14112.0
2023-05-17 13:00:00,174.22,174.49,174.08,174.46,10805.0,170.1566,170.4203,170.0199,170.391,10805.0
2023-05-17 13:30:00,174.5,174.7,174.23,174.36,14322.0,170.4301,170.6254,170.1664,170.2934,14322.0
2023-05-17 14:00:00,174.43,174.43,174.04,174.14,7692.0,170.3617,170.3617,169.9808,170.0785,7692.0
2023-05-17 14:30:00,174.16,174.32,173.92,174.09,23680.0,170.098,170.2543,169.8636,170.0297,23680.0
2023-05-17 15:00:00,174.13,174.3,173.87,173.91,22349.0,170.0687,170.2348,169.8148,169.8539,22349.0
2023-05-17 15:30:00,173.96,174.72,173.85,174.5,80858.0,169.9027,170.645,169.7953,170.4301,80858.0
2023-05-18 09:30:00,173.96,174.24,173.51,173.86,19709.0,169.9027,170.1762,169.4632,169.805,19709.0
2023-05-18 10:00:00,173.81,174.02,173.49,173.89,18769.0,169.7562,169.9613,169.4437,169.8343,18769.0
2023-05-18 10:30:00,173.85,174.19,173.39,173.52,22463.0,169.7953,170.1273,169.346,169.473,22463.0
2023-05-18 11:00:00,173.55,173.84,173.38,173.56,8520.0,169.5023,169.7855,169.3362,169.512,8520.0
2023-05-18 11:30:00,173.43,173.49,172.65,172.86,14743.0,169.3851,169.4437,168.6232,168.8283,14743.0
2023-05-18 12:00:00,172.74,172.79,172.04,172.21,28825.0,168.7111,168.76,168.0275,168.1935,28825.0
2023-05-18 12:30:00,172.2,172.56,172.01,172.06,30566.0,168.1837,168.5353,167.9982,168.047,30566.0
2023-05-18 13:00:00,172.15,173.1,172.11,172.72,52240.0,168.1349,169.0628,168.0958,168.6916,52240.0
2023-05-18 13:30:00,172.66,173.1,172.63,172.95,39302.0,168.633,169.0628,168.6037,168.9162,39302.0
2023-05-18 14:00:00,172.91,173.79,172.9,173.74,24280.0,168.8772,169.7367,168.8674,169.6878,24280.0
2023-05-18 14:30:00,173.72,173.78,173.41,173.64,33195.0,169.6683,169.7269,169.3655,169.5902,33195.0
2023-05-18 15:00:00,173.68,174.27,173.51,174.27,37774.0,169.6292,170.2055,169.4632,170.2055,37774.0
2023-05-18 15:30:00,174.28,175.03,173.97,174.95,142149.0,170.2152,170.9477,169.9125,170.8696,142149.0
2023-05-19 09:30:00,175.75,175.75,174.74,175.34,61325.0,171.6509,171.6509,170.6645,171.2505,61325.0
2023-05-19 10:00:00,175.34,175.5,175.09,175.34,12282.0,171.2505,171.4068,171.0063,171.2505,12282.0
2023-05-19 10:30:00,175.36,175.37,174.8,174.92,24747.0,171.27,171.2798,170.7231,170.8403,24747.0
2023-05-19 11:00:00,174.93,175.0,174.38,174.62,22211.0,170.8501,170.9184,170.3129,170.5473,22211.0
2023-05-19 11:30:00,174.51,174.85,174.13,174.78,20022.0,170.4399,170.7719,170.0687,170.7036,20022.0
2023-05-19 12:00:00,174.79,174.96,174.47,174.52,22003.0,170.7133,170.8794,170.4008,170.4496,22003.0
2023-05-19 12:30:00,174.45,175.15,174.11,174.95,25209.0,170.3813,171.0649,170.0492,170.8696,25209.0
2023-05-19 13:00:00,174.97,175.21,174.95,174.99,35689.0,170.8891,171.1235,170.8696,170.9087,35689.0
2023-05-19 13:30:00,174.99,175.08,174.78,174.83,13979.0,170.9087,170.9966,170.7036,170.7524,13979.0
2023-05-19 14:00:00,174.88,175.01,174.44,174.86,20355.0,170.8012,170.9282,170.3715,170.7817,20355.0
2023-05-19 14:30:00,174.84,175.19,174.67,175.18,20873.0,170.7622,171.104,170.5961,171.0942,20873.0
2023-05-19 15:00:00,175.17,175.25,174.9,175.04,22900.0,171.0845,171.1626,170.8208,170.9575,22900.0
2023-05-19 15:30:00,175.02,175.66,174.85,175.27,111404.0,170.938,171.563,170.7719,171.1821,111404.0
2023-05-22 09:30:00,174.87,175.7,174.82,175.32,25049.0,170.7915,171.6021,170.7426,171.231,25049.0
2023-05-22 10:00:00,175.22,175.36,174.52,174.93,197948.0,171.1333,171.27,170.4496,170.8501,197948.0
2023-05-22 10:30:00,174.97,175.12,173.87,174.18,11379.0,170.8891,171.0356,169.8148,170.1176,11379.0
2023-05-22 11:00:00,174.43,174.72,174.21,174.66,12247.0,170.3617,170.645,170.1469,170.5864,12247.0
2023-05-22 11:30:00,174.7,174.76,174.12,174.57,11233.0,170.6254,170.684,170.059,170.4985,11233.0
2023-05-22 12:00:00,174.6,174.74,174.5,174.64,7403.0,170.5278,170.6645,170.4301,170.5668,7403.0
2023-05-22 12:30:00,174.53,174.6,174.17,174.35,5234.0,170.4594,170.5278,170.1078,170.2836,5234.0
2023-05-22 13:00:00,174.39,174.6,174.06,174.32,9741.0,170.3227,170.5278,170.0004,170.2543,9741.0
2023-05-22 13:30:00,174.27,174.53,174.05,174.05,9376.0,170.2055,170.4594,169.9906,169.9906,9376.0
2023-05-22 14:00:00,174.06,174.31,174.03,174.23,7494.0,170.0004,170.2445,169.9711,170.1664,7494.0
2023-05-22 14:30:00,174.2,174.57,174.05,174.27,13118.0,170.1371,170.4985,169.9906,170.2055,13118.0
2023-05-22 15:00:00,174.31,174.33,173.8,173.93,17004.0,170.2445,170.2641,169.7464,169.8734,17004.0
2023-05-22 15:30:00,173.87,173.9,172.85,173.02,74245.0,169.8148,169.8441,168.8186,168.9846,74245.0
2023-05-23 09:30:00,171.68,172.16,170.58,170.84,67795.0,167.6759,168.1447,166.6015,166.8555,67795.0
2023-05-23 10:00:00,170.89,171.27,169.88,170.1,30376.0,166.9043,167.2754,165.9179,166.1327,30376.0
2023-05-23 10:30:00,170.1,170.33,169.0,169.01,43180.0,166.1327,166.3574,165.0584,165.0681,43180.0
2023-05-23 11:00:00,169.06,169.85,169.05,169.36,44298.0,165.117,165.8886,165.1072,165.41,44298.0
2023-05-23 11:30:00,169.38,169.39,169.0,169.04,61069.0,165.4295,165.4393,165.0584,165.0974,61069.0
2023-05-23 12:00:00,169.08,169.22,168.47,168.55,29581.0,165.1365,165.2732,164.5407,164.6189,29581.0
2023-05-23 12:30:00,168.46,168.67,168.07,168.12,23103.0,164.531,164.7361,164.1501,164.1989,23103.0
2023-05-23 13:00:00,168.09,168.31,167.81,167.87,18490.0,164.1696,164.3845,163.8961,163.9547,18490.0
2023-05-23 13:30:00,167.65,167.98,167.33,167.75,35211.0,163.7399,164.0622,163.4273,163.8375,35211.0
2023-05-23 14:00:00,167.74,168.11,166.86,167.26,34436.0,163.8278,164.1891,162.9683,163.359,34436.0
2023-05-23 14:30:00,167.2,167.55,167.2,167.45,25339.0,163.3004,163.6422,163.3004,163.5445,25339.0
2023-05-23 15:00:00,167.43,168.01,167.3,167.81,38683.0,163.525,164.0915,163.398,163.8961,38683.0
2023-05-23 15:30:00,167.83,168.04,167.27,167.54,169625.0,163.9157,164.1208,163.3687,163.6324,169625.0
2023-05-24 09:30:00,167.19,167.6,166.81,167.16,43298.0,163.2906,163.691,162.9195,163.2613,43298.0
2023-05-24 10:00:00,167.06,168.11,167.05,167.84,30337.0,163.1636,164.1891,163.1539,163.9254,30337.0
2023-05-24 10:30:00,167.94,168.26,167.46,167.48,31128.0,164.0231,164.3356,163.5543,163.5738,31128.0
2023-05-24 11:00:00,167.59,167.85,167.25,167.51,53260.0,163.6813,163.9352,163.3492,163.6031,53260.0
2023-05-24 11:30:00,167.45,167.62,167.1,167.24,20096.0,163.5445,163.7106,163.2027,163.3394,20096.0
2023-05-24 12:00:00,167.28,167.64,167.13,167.55,33755.0,163.3785,163.7301,163.232,163.6422,33755.0
2023-05-24 12:30:00,167.61,167.93,167.41,167.42,15120.0,163.7008,164.0133,163.5055,163.5152,15120.0
2023-05-24 13:00:00,167.49,167.7,167.32,167.47,11981.0,163.5836,163.7887,163.4176,163.5641,11981.0
2023-05-24 13:30:00,167.42,167.88,167.35,167.59,15523.0,163.5152,163.9645,163.4469,163.6813,15523.0
2023-05-24 14:00:00,167.62,167.7,167.36,167.41,15364.0,163.7106,163.7887,163.4566,163.5055,15364.0
2023-05-24 14:30:00,167.32,168.01,167.32,167.7,20700.0,163.4176,164.0915,163.4176,163.7887,20700.0
2023-05-24 15:00:00,167.72,168.34,167.64,167.99,24925.0,163.8082,164.4138,163.7301,164.0719,24925.0
2023-05-24 15:30:00,168.08,168.35,167.39,167.59,99395.0,164.1598,164.4235,163.4859,163.6813,99395.0
2023-05-25 09:30:00,168.38,168.42,166.97,167.32,49489.0,164.4528,164.4919,163.0757,163.4176,49489.0
2023-05-25 10:00:00,167.31,167.55,166.06,166.68,15247.0,163.4078,163.6422,162.1869,162.7925,15247.0
2023-05-25 10:30:00,166.68,167.17,166.47,166.67,13360.0,162.7925,163.2711,162.5874,162.7827,13360.0
2023-05-25 11:00:00,166.67,166.85,165.42,165.47,10144.0,162.7827,162.9585,161.5619,161.6107,10144.0
2023-05-25 11:30:00,165.45,165.61,165.25,165.53,19168.0,161.5912,161.7474,161.3958,161.6693,19168.0
2023-05-25 12:00:00,165.62,165.98,165.53,165.81,9922.0,161.7572,162.1088,161.6693,161.9428,9922.0
2023-05-25 12:30:00,165.77,166.0,165.45,165.79,10494.0,161.9037,162.1283,161.5912,161.9232,10494.0
2023-05-25 13:00:00,165.67,166.17,165.63,166.17,15056.0,161.806,162.2944,161.767,162.2944,15056.0
2023-05-25 13:30:00,166.19,166.28,165.44,165.58,9594.0,162.3139,162.4018,161.5814,161.7181,9594.0
2023-05-25 14:00:00,165.76,166.53,165.63,166.32,26034.0,161.8939,162.646,161.767,162.4409,26034.0
2023-05-25 14:30:00,166.4,166.5,165.9,166.32,28080.0,162.519,162.6167,162.0307,162.4409,28080.0
2023-05-25 15:00:00,166.38,166.98,166.31,166.78,94874.0,162.4995,163.0855,162.4311,162.8902,94874.0
2023-05-25 15:30:00,166.83,166.98,166.15,166.71,120876.0,162.939,163.0855,162.2748,162.8218,120876.0
2023-05-26 09:30:00,167.47,167.88,166.68,167.04,24913.0,163.5641,163.9645,162.7925,163.1441,24913.0
2023-05-26 10:00:00,167.06,167.3,166.62,167.11,20846.0,163.1636,163.398,162.7339,163.2125,20846.0
2023-05-26 10:30:00,167.16,167.22,166.28,166.28,23839.0,163.2613,163.3199,162.4018,162.4018,23839.0
2023-05-26 11:00:00,166.35,166.66,165.56,165.92,18600.0,162.4702,162.773,161.6986,162.0502,18600.0
2023-05-26 11:30:00,165.91,166.1,165.73,165.73,14675.0,162.0404,162.226,161.8646,161.8646,14675.0
2023-05-26 12:00:00,165.72,166.18,165.71,166.08,17251.0,161.8549,162.3041,161.8451,162.2065,17251.0
2023-05-26 12:30:00,166.08,166.43,165.99,166.38,20964.0,162.2065,162.5483,162.1186,162.4995,20964.0
2023-05-26 13:00:00,166.49,166.88,166.43,166.7,21378.0,162.6069,162.9878,162.5483,162.812,21378.0
2023-05-26 13:30:00,166.77,166.99,166.25,166.33,15885.0,162.8804,163.0953,162.3725,162.4506,15885.0
2023-05-26 14:00:00,166.34,166.55,166.32,166.44,12131.0,162.4604,162.6655,162.4409,162.5581,12131.0
2023-05-26 14:30:00,166.45,167.01,166.43,167.0,24774.0,162.5678,163.1148,162.5483,163.105,24774.0
2023-05-26 15:00:00,167.02,167.37,167.02,167.1,21517.0,163.1246,163.4664,163.1246,163.2027,21517.0
2023-05-26 15:30:00,167.08,167.34,166.86,166.91,82728.0,163.1832,163.4371,162.9683,163.0171,82728.0
2023-05-30 09:30:00,167.18,168.18,166.58,167.0,20885.0,163.2808,164.2575,162.6948,163.105,20885.0
2023-05-30 10:00:00,167.04,167.04,164.82,164.99,46104.0,163.1441,163.1441,160.9759,161.1419,46104.0
2023-05-30 10:30:00,164.88,165.4,164.48,165.31,37089.0,161.0345,161.5423,160.6438,161.4544,37089.0
2023-05-30 11:00:00,165.4,165.4,164.83,165.12,14080.0,161.5423,161.5423,160.9856,161.2689,14080.0
2023-05-30 11:30:00,165.03,165.86,165.03,165.84,11943.0,161.181,161.9916,161.181,161.9721,11943.0
2023-05-30 12:00:00,165.88,166.33,165.64,166.31,16603.0,162.0111,162.4506,161.7767,162.4311,16603.0
2023-05-30 12:30:00,166.33,166.56,165.84,166.2,19592.0,162.4506,162.6753,161.9721,162.3237,19592.0
2023-05-30 13:00:00,166.31,166.61,166.11,166.26,20634.0,162.4311,162.7241,162.2358,162.3823,20634.0
2023-05-30 13:30:00,166.18,166.18,165.8,165.85,8148.0,162.3041,162.3041,161.933,161.9818,8148.0
2023-05-30 14:00:00,165.81,166.07,165.54,166.03,17343.0,161.9428,162.1967,161.6791,162.1576,17343.0
2023-05-30 14:30:00,166.03,166.37,165.85,165.85,12962.0,162.1576,162.4897,161.9818,161.9818,12962.0
2023-05-30 15:00:00,165.8,166.12,165.75,166.04,32412.0,161.933,162.2455,161.8842,162.1674,32412.0
2023-05-30 15:30:00,166.12,166.46,165.72,165.81,131785.0,162.2455,162.5776,161.8549,161.9428,131785.0
2023-05-31 09:30:00,165.09,165.89,164.07,164.57,29301.0,161.2396,162.0209,160.2434,160.7317,29301.0
2023-05-31 10:00:00,164.53,164.95,164.01,164.93,22497.0,160.6926,161.1028,160.1848,161.0833,22497.0
2023-05-31 10:30:00,164.89,164.92,164.13,164.37,28761.0,161.0442,161.0735,160.302,160.5364,28761.0
2023-05-31 11:00:00,164.29,164.88,164.25,164.84,10109.0,160.4582,161.0345,160.4192,160.9954,10109.0
2023-05-31 11:30:00,164.82,165.53,164.78,165.49,17240.0,160.9759,161.6693,160.9368,161.6302,17240.0
2023-05-31 12:00:00,165.59,165.95,165.39,165.9,15471.0,161.7279,162.0795,161.5326,162.0307,15471.0
2023-05-31 12:30:00,165.9,166.33,165.71,166.28,16464.0,162.0307,162.4506,161.8451,162.4018,16464.0
2023-05-31 13:00:00,166.34,166.56,166.16,166.32,18047.0,162.4604,162.6753,162.2846,162.4409,18047.0
2023-05-31 13:30:00,166.37,166.47,165.91,166.47,18614.0,162.4897,162.5874,162.0404,162.5874,18614.0
2023-05-31 14:00:00,166.47,166.94,166.14,166.43,42394.0,162.5874,163.0464,162.2651,162.5483,42394.0
2023-05-31 14:30:00,166.35,166.46,165.65,165.68,28295.0,162.4702,162.5776,161.7865,161.8158,28295.0
2023-05-31 15:00:00,165.68,165.78,165.52,165.64,23488.0,161.8158,161.9135,161.6595,161.7767,23488.0
2023-05-31 15:30:00,165.65,165.95,164.87,165.04,218896.0,161.7865,162.0795,161.0247,161.1907,218896.0
2023-06-01 09:30:00,165.09,167.0,164.52,166.25,35944.0,161.2396,163.105,160.6829,162.3725,35944.0
2023-06-01 10:00:00,166.53,167.52,166.28,167.42,13060.0,162.646,163.6129,162.4018,163.5152,13060.0
2023-06-01 10:30:00,167.46,168.22,167.46,167.76,35629.0,163.5543,164.2966,163.5543,163.8473,35629.0
2023-06-01 11:00:00,167.79,167.86,167.47,167.62,21052.0,163.8766,163.945,163.5641,163.7106,21052.0
2023-06-01 11:30:00,167.56,168.16,167.41,167.41,18612.0,163.652,164.238,163.5055,163.5055,18612.0
2023-06-01 12:00:00,167.41,167.98,167.4,167.97,24912.0,163.5055,164.0622,163.4957,164.0524,24912.0
2023-06-01 12:30:00,168.06,168.3,167.88,168.15,25831.0,164.1403,164.3747,163.9645,164.2282,25831.0
2023-06-01 13:00:00,168.08,168.7,168.02,168.47,19417.0,164.1598,164.7654,164.1012,164.5407,19417.0
2023-06-01 13:30:00,168.5,169.51,168.47,169.31,26032.0,164.57,165.5565,164.5407,165.3611,26032.0
2023-06-01 14:00:00,169.31,169.41,169.09,169.1,27306.0,165.3611,165.4588,165.1463,165.156,27306.0
2023-06-01 14:30:00,169.14,169.5,168.96,169.5,22104.0,165.1951,165.5467,165.0193,165.5467,22104.0
2023-06-01 15:00:00,169.52,169.79,169.32,169.32,49891.0,165.5662,165.83,165.3709,165.3709,49891.0
2023-06-01 15:30:00,169.28,169.38,168.99,169.17,118485.0,165.3318,165.4295,165.0486,165.2244,118485.0
2023-06-02 09:30:00,171.4,173.26,170.82,172.8,69826.0,167.4024,169.219,166.8359,168.7697,69826.0
2023-06-02 10:00:00,172.75,173.65,172.54,173.63,71663.0,168.7209,169.5999,168.5158,169.5804,71663.0
2023-06-02 10:30:00,173.56,174.12,173.2,173.32,39860.0,169.512,170.059,169.1604,169.2776,39860.0
2023-06-02 11:00:00,173.25,174.04,173.25,173.73,34615.0,169.2093,169.9808,169.2093,169.6781,34615.0
2023-06-02 11:30:00,173.65,173.69,173.08,173.44,26331.0,169.5999,169.639,169.0432,169.3948,26331.0
2023-06-02 12:00:00,173.47,173.47,172.88,173.07,26742.0,169.4241,169.4241,168.8479,169.0335,26742.0
2023-06-02 12:30:00,173.13,173.29,172.56,173.19,29976.0,169.0921,169.2483,168.5353,169.1507,29976.0
2023-06-02 13:00:00,173.07,173.07,172.69,172.97,11802.0,169.0335,169.0335,168.6623,168.9358,11802.0
2023-06-02 13:30:00,172.91,172.97,172.72,172.97,14621.0,168.8772,168.9358,168.6916,168.9358,14621.0
2023-06-02 14:00:00,172.95,173.05,172.73,172.85,16955.0,168.9162,169.0139,168.7014,168.8186,16955.0
2023-06-02 14:30:00,172.84,172.91,172.72,172.9,24610.0,168.8088,168.8772,168.6916,168.8674,24610.0
2023-06-02 15:00:00,172.93,173.14,172.77,172.84,34277.0,168.8967,169.1018,168.7404,168.8088,34277.0
2023-06-02 15:30:00,172.84,173.19,172.84,173.1,131865.0,168.8088,169.1507,168.8088,169.0628,131865.0
2023-06-05 09:30:00,172.87,173.74,172.58,173.02,40358.0,168.8381,169.6878,168.5549,168.9846,40358.0
2023-06-05 10:00:00,173.15,174.18,173.1,174.04,50694.0,169.1116,170.1176,169.0628,169.9808,50694.0
2023-06-05 10:30:00,173.92,174.18,172.93,173.07,53223.0,169.8636,170.1176,168.8967,169.0335,53223.0
2023-06-05 11:00:00,173.12,173.74,173.1,173.43,45842.0,169.0823,169.6878,169.0628,169.3851,45842.0
2023-06-05 11:30:00,173.38,173.88,173.35,173.68,36176.0,169.3362,169.8246,169.3069,169.6292,36176.0
2023-06-05 12:00:00,173.67,174.43,173.63,174.28,32341.0,169.6195,170.3617,169.5804,170.2152,32341.0
2023-06-05 12:30:00,174.27,174.59,174.09,174.44,45156.0,170.2055,170.518,170.0297,170.3715,45156.0
2023-06-05 13:00:00,174.42,174.48,173.71,173.75,32849.0,170.352,170.4106,169.6585,169.6976,32849.0
2023-06-05 13:30:00,173.86,174.93,173.83,174.71,42936.0,169.805,170.8501,169.7757,170.6352,42936.0
2023-06-05 14:00:00,174.64,174.71,174.14,174.28,33191.0,170.5668,170.6352,170.0785,170.2152,33191.0
2023-06-05 14:30:00,174.28,174.29,173.35,173.39,38495.0,170.2152,170.225,169.3069,169.346,38495.0
2023-06-05 15:00:00,173.45,173.8,173.19,173.4,48449.0,169.4046,169.7464,169.1507,169.3558,48449.0
2023-06-05 15:30:00,173.4,173.63,173.25,173.44,178981.0,169.3558,169.5804,169.2093,169.3948,178981.0
2023-06-06 09:30:00,172.73,173.21,172.5,172.73,55012.0,168.7014,169.1702,168.4767,168.7014,55012.0
2023-06-06 10:00:00,172.78,173.41,172.78,173.01,21645.0,168.7502,169.3655,168.7502,168.9748,21645.0
2023-06-06 10:30:00,173.01,173.3,172.55,172.55,41780.0,168.9748,169.2581,168.5256,168.5256,41780.0
2023-06-06 11:00:00,172.67,172.8,172.23,172.41,27851.0,168.6428,168.7697,168.213,168.3888,27851.0
2023-06-06 11:30:00,172.41,172.82,172.18,172.19,30924.0,168.3888,168.7893,168.1642,168.174,30924.0
2023-06-06 12:00:00,172.16,172.62,172.15,172.59,25549.0,168.1447,168.5939,168.1349,168.5646,25549.0
2023-06-06 12:30:00,172.56,172.69,172.26,172.44,20776.0,168.5353,168.6623,168.2423,168.4181,20776.0
2023-06-06 13:00:00,172.34,172.4,171.87,172.11,13799.0,168.3205,168.3791,167.8614,168.0958,13799.0
2023-06-06 13:30:00,172.11,172.33,171.88,172.06,16099.0,168.0958,168.3107,167.8712,168.047,16099.0
2023-06-06 14:00:00,171.99,172.97,171.9,172.89,17429.0,167.9786,168.9358,167.8907,168.8576,17429.0
2023-06-06 14:30:00,172.85,173.16,172.75,173.03,18989.0,168.8186,169.1214,168.7209,168.9944,18989.0
2023-06-06 15:00:00,173.09,173.37,173.05,173.3,39948.0,169.053,169.3265,169.0139,169.2581,39948.0
2023-06-06 15:30:00,173.33,173.6,172.91,173.17,124314.0,169.2874,169.5511,168.8772,169.1311,124314.0
2023-06-07 09:30:00,172.85,175.78,172.85,175.71,47701.0,168.8186,171.6802,168.8186,171.6119,47701.0
2023-06-07 10:00:00,175.53,175.54,174.45,175.44,64861.0,171.4361,171.4458,170.3813,171.3482,64861.0
2023-06-07 10:30:00,175.45,175.51,174.37,175.0,25353.0,171.3579,171.4165,170.3031,170.9184,25353.0
2023-06-07 11:00:00,175.06,175.44,175.0,175.17,21401.0,170.977,171.3482,170.9184,171.0845,21401.0
2023-06-07 11:30:00,175.2,175.64,175.2,175.41,27466.0,171.1138,171.5435,171.1138,171.3189,27466.0
2023-06-07 12:00:00,175.38,175.81,175.38,175.79,17853.0,171.2896,171.7095,171.2896,171.69,17853.0
2023-06-07 12:30:00,175.82,175.96,175.24,175.38,20060.0,171.7193,171.856,171.1528,171.2896,20060.0
2023-06-07 13:00:00,175.3,175.41,174.66,174.95,26273.0,171.2114,171.3189,170.5864,170.8696,26273.0
2023-06-07 13:30:00,174.91,175.08,174.58,175.07,12542.0,170.8305,170.9966,170.5082,170.9868,12542.0
2023-06-07 14:00:00,174.98,175.2,174.73,174.77,22514.0,170.8989,171.1138,170.6547,170.6938,22514.0
2023-06-07 14:30:00,174.81,175.11,174.57,175.08,29223.0,170.7329,171.0259,170.4985,170.9966,29223.0
2023-06-07 15:00:00,175.06,175.06,174.62,174.95,34985.0,170.977,170.977,170.5473,170.8696,34985.0
2023-06-07 15:30:00,174.92,175.37,174.85,175.29,147167.0,170.8403,171.2798,170.7719,171.2017,147167.0
2023-06-08 09:30:00,174.83,175.08,173.95,174.68,35683.0,170.7524,170.9966,169.8929,170.6059,35683.0
2023-06-08 10:00:00,174.68,175.53,174.48,175.13,28141.0,170.6059,171.4361,170.4106,171.0454,28141.0
2023-06-08 10:30:00,175.13,175.71,174.88,175.52,23127.0,171.0454,171.6119,170.8012,171.4263,23127.0
2023-06-08 11:00:00,175.53,175.55,174.77,174.79,19330.0,171.4361,171.4556,170.6938,170.7133,19330.0
2023-06-08 11:30:00,174.83,175.33,174.73,175.27,42143.0,170.7524,171.2407,170.6547,171.1821,42143.0
2023-06-08 12:00:00,175.25,175.86,175.25,175.84,17364.0,171.1626,171.7584,171.1626,171.7388,17364.0
2023-06-08 12:30:00,175.79,176.05,175.79,175.89,17975.0,171.69,171.9439,171.69,171.7877,17975.0
2023-06-08 13:00:00,175.9,176.31,175.9,176.25,20600.0,171.7974,172.1979,171.7974,172.1393,20600.0
2023-06-08 13:30:00,176.25,176.82,176.18,176.63,37157.0,172.1393,172.696,172.0709,172.5104,37157.0
2023-06-08 14:00:00,176.62,176.69,176.08,176.12,23994.0,172.5007,172.569,171.9732,172.0123,23994.0
2023-06-08 14:30:00,176.1,176.98,176.1,176.81,36296.0,171.9928,172.8523,171.9928,172.6862,36296.0
2023-06-08 15:00:00,176.84,176.95,176.37,176.53,37368.0,172.7155,172.823,172.2565,172.4128,37368.0
2023-06-08 15:30:00,176.52,177.0,176.4,176.99,232778.0,172.403,172.8718,172.2858,172.862,232778.0
2023-06-09 09:30:00,176.83,177.21,175.63,176.51,72808.0,172.7058,173.0769,171.5337,172.3932,72808.0
2023-06-09 10:00:00,176.55,177.35,176.4,177.24,50816.0,172.4323,173.2136,172.2858,173.1062,50816.0
2023-06-09 10:30:00,177.25,177.36,176.71,177.04,27030.0,173.116,173.2234,172.5886,172.9109,27030.0
2023-06-09 11:00:00,176.95,177.02,176.54,176.72,29147.0,172.823,172.8913,172.4225,172.5983,29147.0
2023-06-09 11:30:00,176.72,176.98,176.39,176.93,43448.0,172.5983,172.8523,172.276,172.8034,43448.0
2023-06-09 12:00:00,176.97,177.12,176.58,176.65,32171.0,172.8425,172.989,172.4616,172.53,32171.0
2023-06-09 12:30:00,176.7,177.05,176.53,176.75,29641.0,172.5788,172.9206,172.4128,172.6276,29641.0
2023-06-09 13:00:00,176.77,177.31,176.67,177.31,16806.0,172.6472,173.1746,172.5495,173.1746,16806.0
2023-06-09 13:30:00,177.31,177.85,177.31,177.81,21750.0,173.1746,173.702,173.1746,173.6629,21750.0
2023-06-09 14:00:00,177.87,178.31,177.78,177.78,35259.0,173.7215,174.1512,173.6336,173.6336,35259.0
2023-06-09 14:30:00,177.79,178.02,177.64,178.02,20991.0,173.6434,173.868,173.4969,173.868,20991.0
2023-06-09 15:00:00,178.02,178.23,177.77,177.81,29913.0,173.868,174.0731,173.6238,173.6629,29913.0
2023-06-09 15:30:00,177.86,177.96,177.41,177.49,144270.0,173.7117,173.8094,173.2722,173.3504,144270.0
2023-06-12 09:30:00,177.49,178.4,177.12,177.76,64517.0,173.3504,174.2391,172.989,173.6141,64517.0
2023-06-12 10:00:00,177.85,177.85,177.28,177.36,84370.0,173.702,173.702,173.1453,173.2234,84370.0
2023-06-12 10:30:00,177.43,177.91,177.03,177.6,50508.0,173.2918,173.7606,172.9011,173.4578,50508.0
2023-06-12 11:00:00,177.7,177.81,177.16,177.33,61696.0,173.5555,173.6629,173.0281,173.1941,61696.0
2023-06-12 11:30:00,177.33,177.49,177.2,177.31,36867.0,173.1941,173.3504,173.0671,173.1746,36867.0
2023-06-12 12:00:00,177.36,177.61,177.29,177.33,26171.0,173.2234,173.4676,173.155,173.1941,26171.0
2023-06-12 12:30:00,177.35,178.0,177.31,177.95,18330.0,173.2136,173.8485,173.1746,173.7996,18330.0
2023-06-12 13:00:00,178.0,178.1,177.75,178.04,30219.0,173.8485,173.9461,173.6043,173.8875,30219.0
2023-06-12 13:30:00,178.08,178.5,177.97,178.44,19498.0,173.9266,174.3368,173.8192,174.2782,19498.0
2023-06-12 14:00:00,178.44,178.74,178.38,178.38,26037.0,174.2782,174.5712,174.2196,174.2196,26037.0
2023-06-12 14:30:00,178.46,178.71,178.2,178.56,29789.0,174.2977,174.5419,174.0438,174.3954,29789.0
2023-06-12 15:00:00,178.5,179.19,178.48,179.19,24590.0,174.3368,175.0107,174.3173,175.0107,24590.0
2023-06-12 15:30:00,179.19,179.59,178.93,179.04,157077.0,175.0107,175.4014,174.7568,174.8642,157077.0
2023-06-13 09:30:00,179.03,181.14,178.65,181.03,90904.0,174.8544,176.9152,174.4833,176.8078,90904.0
2023-06-13 10:00:00,181.05,181.22,180.11,181.22,33471.0,176.8273,176.9934,175.9093,176.9934,33471.0
2023-06-13 10:30:00,181.21,181.73,180.77,181.17,27565.0,176.9836,177.4915,176.5539,176.9445,27565.0
2023-06-13 11:00:00,181.12,181.39,180.54,181.06,24993.0,176.8957,177.1594,176.3292,176.8371,24993.0
2023-06-13 11:30:00,181.18,181.21,180.21,180.51,27588.0,176.9543,176.9836,176.0069,176.2999,27588.0
2023-06-13 12:00:00,180.55,181.55,180.55,181.55,14053.0,176.339,177.3157,176.339,177.3157,14053.0
2023-06-13 12:30:00,181.55,181.64,181.31,181.52,23798.0,177.3157,177.4036,177.0813,177.2864,23798.0
2023-06-13 13:00:00,181.56,181.66,181.28,181.36,15830.0,177.3254,177.4231,177.052,177.1301,15830.0
2023-06-13 13:30:00,181.39,181.55,181.2,181.39,14016.0,177.1594,177.3157,176.9738,177.1594,14016.0
2023-06-13 14:00:00,181.39,181.71,181.34,181.59,36898.0,177.1594,177.4719,177.1106,177.3547,36898.0
2023-06-13 14:30:00,181.6,181.6,180.94,181.28,31284.0,177.3645,177.3645,176.7199,177.052,31284.0
2023-06-13 15:00:00,181.33,181.61,181.12,181.2,24885.0,177.1008,177.3743,176.8957,176.9738,24885.0
2023-06-13 15:30:00,181.31,181.53,180.86,181.43,116713.0,177.0813,177.2961,176.6418,177.1985,116713.0
2023-06-14 09:30:00,182.0,183.28,181.42,181.81,89002.0,177.7552,179.0053,177.1887,177.5696,89002.0
2023-06-14 10:00:00,181.77,182.47,181.29,181.53,51451.0,177.5305,178.2142,177.0617,177.2961,51451.0
2023-06-14 10:30:00,181.56,182.17,181.51,181.66,44032.0,177.3254,177.9212,177.2766,177.4231,44032.0
2023-06-14 11:00:00,181.58,182.15,181.51,181.85,48606.0,177.345,177.9017,177.2766,177.6087,48606.0
2023-06-14 11:30:00,181.81,182.52,181.81,182.26,28000.0,177.5696,178.263,177.5696,178.0091,28000.0
2023-06-14 12:00:00,182.22,182.27,181.72,181.72,23228.0,177.97,178.0189,177.4817,177.4817,23228.0
2023-06-14 12:30:00,181.66,182.06,181.62,181.76,25166.0,177.4231,177.8138,177.384,177.5208,25166.0
2023-06-14 13:00:00,181.75,181.93,181.53,181.76,21626.0,177.511,177.6868,177.2961,177.5208,21626.0
2023-06-14 13:30:00,181.75,181.75,181.43,181.47,14842.0,177.511,177.511,177.1985,177.2375,14842.0
2023-06-14 14:00:00,181.31,181.31,180.1,180.26,29186.0,177.0813,177.0813,175.8995,176.0558,29186.0
2023-06-14 14:30:00,180.21,181.08,180.1,180.47,33687.0,176.0069,176.8566,175.8995,176.2609,33687.0
2023-06-14 15:00:00,180.65,180.99,179.88,180.19,30824.0,176.4367,176.7687,175.6846,175.9874,30824.0
2023-06-14 15:30:00,180.11,180.35,179.32,179.87,126642.0,175.9093,176.1437,175.1377,175.6749,126642.0
2023-06-15 09:30:00,179.51,180.72,179.03,180.63,35321.0,175.3232,176.505,174.8544,176.4171,35321.0
2023-06-15 10:00:00,180.8,181.02,180.46,180.79,20097.0,176.5832,176.798,176.2511,176.5734,20097.0
2023-06-15 10:30:00,180.63,180.8,180.07,180.75,17558.0,176.4171,176.5832,175.8702,176.5343,17558.0
2023-06-15 11:00:00,180.74,181.72,180.47,181.72,27378.0,176.5246,177.4817,176.2609,177.4817,27378.0
2023-06-15 11:30:00,181.73,182.01,181.26,181.27,32789.0,177.4915,177.7649,177.0324,177.0422,32789.0
2023-06-15 12:00:00,181.28,181.7,181.08,181.7,18132.0,177.052,177.4622,176.8566,177.4622,18132.0
2023-06-15 12:30:00,181.68,181.77,181.2,181.41,30626.0,177.4426,177.5305,176.9738,177.1789,30626.0
2023-06-15 13:00:00,181.49,181.71,181.22,181.65,22129.0,177.2571,177.4719,176.9934,177.4133,22129.0
2023-06-15 13:30:00,181.66,182.0,181.61,182.0,16133.0,177.4231,177.7552,177.3743,177.7552,16133.0
2023-06-15 14:00:00,181.94,181.95,181.38,181.86,17601.0,177.6966,177.7063,177.1496,177.6184,17601.0
2023-06-15 14:30:00,181.94,182.69,181.88,182.53,16329.0,177.6966,178.4291,177.638,178.2728,16329.0
2023-06-15 15:00:00,182.57,182.57,182.12,182.53,25634.0,178.3119,178.3119,177.8724,178.2728,25634.0
2023-06-15 15:30:00,182.6,182.61,181.93,182.25,94719.0,178.3412,178.3509,177.6868,177.9993,94719.0
2023-06-16 09:30:00,183.17,183.2,182.0,182.06,582391.0,179.4187,179.4481,178.2727,178.3315,582391.0
2023-06-16 10:00:00,182.18,182.71,181.77,182.04,28205.0,178.449,178.9682,178.0474,178.3119,28205.0
2023-06-16 10:30:00,182.05,182.55,181.73,182.33,33846.0,178.3217,178.8114,178.0082,178.5959,33846.0
2023-06-16 11:00:00,182.28,182.28,181.41,181.86,23275.0,178.547,178.547,177.6948,178.1356,23275.0
2023-06-16 11:30:00,181.97,182.0,181.34,181.74,37225.0,178.2433,178.2727,177.6262,178.018,37225.0
2023-06-16 12:00:00,181.69,181.77,181.23,181.48,25689.0,177.969,178.0474,177.5185,177.7633,25689.0
2023-06-16 12:30:00,181.62,182.0,181.44,181.91,33734.0,177.9005,178.2727,177.7242,178.1845,33734.0
2023-06-16 13:00:00,181.9,181.98,181.65,181.75,20013.0,178.1747,178.2531,177.9299,178.0278,20013.0
2023-06-16 13:30:00,181.75,181.84,181.27,181.84,14983.0,178.0278,178.116,177.5576,178.116,14983.0
2023-06-16 14:00:00,181.86,181.96,181.42,181.6,25738.0,178.1356,178.2335,177.7046,177.8809,25738.0
2023-06-16 14:30:00,181.7,181.85,181.51,181.64,22425.0,177.9788,178.1258,177.7927,177.9201,22425.0
2023-06-16 15:00:00,181.63,181.83,181.52,181.66,21151.0,177.9103,178.1062,177.8025,177.9397,21151.0
2023-06-16 15:30:00,181.63,182.24,181.16,182.03,159310.0,177.9103,178.5078,177.4499,178.3021,159310.0
2023-06-20 09:30:00,182.39,182.39,179.91,179.99,117115.0,178.6547,178.6547,176.2255,176.3039,117115.0
2023-06-20 10:00:00,179.89,180.9,179.88,180.26,32843.0,176.2059,177.1952,176.1961,176.5683,32843.0
2023-06-20 10:30:00,180.16,180.92,180.08,180.84,34681.0,176.4704,177.2148,176.392,177.1365,34681.0
2023-06-20 11:00:00,180.84,180.84,179.3,179.49,17303.0,177.1365,177.1365,175.628,175.8141,17303.0
2023-06-20 11:30:00,179.38,180.5,179.35,180.39,25462.0,175.7064,176.8034,175.677,176.6957,25462.0
2023-06-20 12:00:00,180.32,180.92,180.11,180.69,47958.0,176.6271,177.2148,176.4214,176.9895,47958.0
2023-06-20 12:30:00,180.7,180.89,180.48,180.7,14774.0,176.9993,177.1854,176.7838,176.9993,14774.0
2023-06-20 13:00:00,180.7,180.92,180.44,180.7,21544.0,176.9993,177.2148,176.7446,176.9993,21544.0
2023-06-20 13:30:00,180.69,180.85,180.46,180.56,12634.0,176.9895,177.1463,176.7642,176.8622,12634.0
2023-06-20 14:00:00,180.57,180.79,180.54,180.62,11223.0,176.872,177.0875,176.8426,176.921,11223.0
2023-06-20 14:30:00,180.59,180.67,180.28,180.66,14211.0,176.8916,176.9699,176.5879,176.9601,14211.0
2023-06-20 15:00:00,180.73,180.74,180.39,180.48,15821.0,177.0287,177.0385,176.6957,176.7838,15821.0
2023-06-20 15:30:00,180.5,180.84,180.31,180.63,72678.0,176.8034,177.1365,176.6173,176.9308,72678.0
2023-06-21 09:30:00,179.71,180.12,179.03,180.11,47442.0,176.0296,176.4312,175.3635,176.4214,47442.0
2023-06-21 10:00:00,180.16,180.28,179.77,179.95,20030.0,176.4704,176.5879,176.0884,176.2647,20030.0
2023-06-21 10:30:00,180.02,180.32,179.75,180.17,30792.0,176.3332,176.6271,176.0688,176.4802,30792.0
2023-06-21 11:00:00,180.2,180.21,179.52,179.8,35730.0,176.5096,176.5194,175.8435,176.1178,35730.0
2023-06-21 11:30:00,179.8,180.21,179.61,179.94,26408.0,176.1178,176.5194,175.9316,176.2549,26408.0
2023-06-21 12:00:00,180.02,180.27,179.9,180.03,13980.0,176.3332,176.5781,176.2157,176.343,13980.0
2023-06-21 12:30:00,180.03,180.26,179.82,179.87,16136.0,176.343,176.5683,176.1373,176.1863,16136.0
2023-06-21 13:00:00,179.79,179.87,179.55,179.81,20305.0,176.108,176.1863,175.8729,176.1275,20305.0
2023-06-21 13:30:00,179.93,180.36,179.87,180.31,17547.0,176.2451,176.6663,176.1863,176.6173,17547.0
2023-06-21 14:00:00,180.47,181.07,180.42,181.03,20461.0,176.774,177.3617,176.7251,177.3226,20461.0
2023-06-21 14:30:00,181.03,181.07,180.76,180.91,18315.0,177.3226,177.3617,177.0581,177.205,18315.0
2023-06-21 15:00:00,180.86,180.86,180.42,180.44,18265.0,177.156,177.156,176.7251,176.7446,18265.0
2023-06-21 15:30:00,180.47,180.83,180.29,180.77,154211.0,176.774,177.1267,176.5977,177.0679,154211.0
2023-06-22 09:30:00,180.38,180.38,178.3,178.8,48016.0,176.6859,176.6859,174.6485,175.1382,48016.0
2023-06-22 10:00:00,178.81,179.16,178.44,178.87,24977.0,175.148,175.4909,174.7856,175.2068,24977.0
2023-06-22 10:30:00,178.99,179.51,178.91,179.16,31183.0,175.3243,175.8337,175.246,175.4909,31183.0
2023-06-22 11:00:00,179.12,179.38,178.98,179.2,51699.0,175.4517,175.7064,175.3145,175.53,51699.0
2023-06-22 11:30:00,179.24,179.81,179.19,179.63,17726.0,175.5692,176.1275,175.5202,175.9512,17726.0
2023-06-22 12:00:00,179.6,179.95,179.35,179.82,16492.0,175.9219,176.2647,175.677,176.1373,16492.0
2023-06-22 12:30:00,179.83,179.9,179.55,179.68,15001.0,176.1471,176.2157,175.8729,176.0002,15001.0
2023-06-22 13:00:00,179.67,179.68,179.1,179.25,18653.0,175.9904,176.0002,175.4321,175.579,18653.0
2023-06-22 13:30:00,179.29,179.81,179.2,179.81,18067.0,175.6182,176.1275,175.53,176.1275,18067.0
2023-06-22 14:00:00,179.81,179.95,179.57,179.95,16679.0,176.1275,176.2647,175.8925,176.2647,16679.0
2023-06-22 14:30:00,179.91,180.3,179.81,180.22,30194.0,176.2255,176.6075,176.1275,176.5292,30194.0
2023-06-22 15:00:00,180.25,180.32,180.07,180.11,34692.0,176.5585,176.6271,176.3822,176.4214,34692.0
2023-06-22 15:30:00,180.08,180.48,179.74,179.86,94189.0,176.392,176.7838,176.059,176.1765,94189.0
2023-06-23 09:30:00,178.45,179.21,177.52,179.07,25274.0,174.7954,175.5398,173.8844,175.4027,25274.0
2023-06-23 10:00:00,179.08,179.36,178.79,178.81,21083.0,175.4125,175.6868,175.1284,175.148,21083.0
2023-06-23 10:30:00,178.95,179.15,178.58,178.93,26629.0,175.2852,175.4811,174.9227,175.2656,26629.0
2023-06-23 11:00:00,178.98,179.11,178.42,178.79,21929.0,175.3145,175.4419,174.766,175.1284,21929.0
2023-06-23 11:30:00,178.81,179.22,178.81,179.01,23160.0,175.148,175.5496,175.148,175.3439,23160.0
2023-06-23 12:00:00,179.03,179.11,178.86,179.03,20680.0,175.3635,175.4419,175.197,175.3635,20680.0
2023-06-23 12:30:00,179.03,179.04,178.75,178.97,25960.0,175.3635,175.3733,175.0893,175.3048,25960.0
2023-06-23 13:00:00,179.03,179.03,178.76,178.88,16947.0,175.3635,175.3635,175.0991,175.2166,16947.0
2023-06-23 13:30:00,178.88,178.96,178.41,178.48,21993.0,175.2166,175.295,174.7562,174.8248,21993.0
2023-06-23 14:00:00,178.4,178.4,178.05,178.38,24345.0,174.7464,174.7464,174.4036,174.7268,24345.0
2023-06-23 14:30:00,178.38,178.45,177.91,178.18,29476.0,174.7268,174.7954,174.2665,174.5309,29476.0
2023-06-23 15:00:00,178.18,178.56,178.07,178.27,31734.0,174.5309,174.9031,174.4232,174.6191,31734.0
2023-06-23 15:30:00,178.31,178.58,178.03,178.15,152798.0,174.6583,174.9227,174.384,174.5015,152798.0
2023-06-26 09:30:00,178.14,179.22,177.13,179.12,29545.0,174.4918,175.5496,173.5024,175.4517,29545.0
2023-06-26 10:00:00,179.12,179.61,178.88,179.1,17634.0,175.4517,175.9316,175.2166,175.4321,17634.0
2023-06-26 10:30:00,179.0,179.48,178.78,179.48,17262.0,175.3341,175.8043,175.1186,175.8043,17262.0
2023-06-26 11:00:00,179.58,179.92,179.42,179.65,18843.0,175.9023,176.2353,175.7455,175.9708,18843.0
2023-06-26 11:30:00,179.66,180.12,179.47,179.89,12007.0,175.9806,176.4312,175.7945,176.2059,12007.0
2023-06-26 12:00:00,179.95,180.41,179.87,180.27,13400.0,176.2647,176.7153,176.1863,176.5781,13400.0
2023-06-26 12:30:00,180.35,180.77,180.19,180.65,11052.0,176.6565,177.0679,176.4998,176.9503,11052.0
2023-06-26 13:00:00,180.66,180.74,180.41,180.54,15831.0,176.9601,177.0385,176.7153,176.8426,15831.0
2023-06-26 13:30:00,180.55,180.58,180.31,180.41,10973.0,176.8524,176.8818,176.6173,176.7153,10973.0
2023-06-26 14:00:00,180.41,180.57,180.26,180.5,16614.0,176.7153,176.872,176.5683,176.8034,16614.0
2023-06-26 14:30:00,180.49,180.67,180.4,180.57,16638.0,176.7936,176.9699,176.7055,176.872,16638.0
2023-06-26 15:00:00,180.57,180.65,180.44,180.51,17605.0,176.872,176.9503,176.7446,176.8132,17605.0
2023-06-26 15:30:00,180.5,180.88,180.15,180.41,87957.0,176.8034,177.1756,176.4606,176.7153,87957.0
2023-06-27 09:30:00,180.44,180.82,179.87,180.21,40881.0,176.7446,177.1169,176.1863,176.5194,40881.0
2023-06-27 10:00:00,180.21,180.47,179.63,179.92,52526.0,176.5194,176.774,175.9512,176.2353,52526.0
2023-06-27 10:30:00,180.06,180.38,179.82,180.29,23357.0,176.3724,176.6859,176.1373,176.5977,23357.0
2023-06-27 11:00:00,180.29,180.56,180.12,180.23,24917.0,176.5977,176.8622,176.4312,176.5389,24917.0
2023-06-27 11:30:00,180.24,180.59,180.23,180.46,17563.0,176.5487,176.8916,176.5389,176.7642,17563.0
2023-06-27 12:00:00,180.5,180.58,179.62,180.01,46601.0,176.8034,176.8818,175.9414,176.3235,46601.0
2023-06-27 12:30:00,180.04,180.59,180.04,180.42,15492.0,176.3528,176.8916,176.3528,176.7251,15492.0
2023-06-27 13:00:00,180.48,180.62,179.96,180.3,36701.0,176.7838,176.921,176.2745,176.6075,36701.0
2023-06-27 13:30:00,180.31,180.63,180.3,180.32,28857.0,176.6173,176.9308,176.6075,176.6271,28857.0
2023-06-27 14:00:00,180.38,180.6,180.2,180.5,70936.0,176.6859,176.9014,176.5096,176.8034,70936.0
2023-06-27 14:30:00,180.48,181.17,180.47,180.91,48554.0,176.7838,177.4597,176.774,177.205,48554.0
2023-06-27 15:00:00,180.98,181.48,180.94,181.35,55392.0,177.2736,177.7633,177.2344,177.636,55392.0
2023-06-27 15:30:00,181.34,181.53,180.75,180.87,168066.0,177.6262,177.8123,177.0483,177.1658,168066.0
2023-06-28 09:30:00,180.52,180.96,180.03,180.46,31001.0,176.823,177.254,176.343,176.7642,31001.0
2023-06-28 10:00:00,180.51,181.29,180.35,180.97,39249.0,176.8132,177.5772,176.6565,177.2638,39249.0
2023-06-28 10:30:00,180.95,181.32,180.64,180.76,10990.0,177.2442,177.6066,176.9406,177.0581,10990.0
2023-06-28 11:00:00,180.69,181.27,180.52,181.27,13563.0,176.9895,177.5576,176.823,177.5576,13563.0
2023-06-28 11:30:00,181.23,181.48,180.88,180.92,6589.0,177.5185,177.7633,177.1756,177.2148,6589.0
2023-06-28 12:00:00,180.96,181.19,180.76,180.8,14894.0,177.254,177.4793,177.0581,177.0973,14894.0
2023-06-28 12:30:00,180.84,180.94,180.19,180.43,14677.0,177.1365,177.2344,176.4998,176.7349,14677.0
2023-06-28 13:00:00,180.42,180.71,180.31,180.65,6481.0,176.7251,177.0091,176.6173,176.9503,6481.0
2023-06-28 13:30:00,180.64,180.74,180.3,180.57,11200.0,176.9406,177.0385,176.6075,176.872,11200.0
2023-06-28 14:00:00,180.53,180.64,180.32,180.39,13355.0,176.8328,176.9406,176.6271,176.6957,13355.0
2023-06-28 14:30:00,180.47,180.62,180.39,180.56,17362.0,176.774,176.921,176.6957,176.8622,17362.0
2023-06-28 15:00:00,180.6,180.97,180.47,180.78,18645.0,176.9014,177.2638,176.774,177.0777,18645.0
2023-06-28 15:30:00,180.76,181.12,180.55,181.11,123158.0,177.0581,177.4107,176.8524,177.4009,123158.0
2023-06-29 09:30:00,180.55,182.5,180.08,182.46,60128.0,176.8524,178.7625,176.392,178.7233,60128.0
2023-06-29 10:00:00,182.59,182.75,182.32,182.6,32501.0,178.8506,179.0073,178.5861,178.8604,32501.0
2023-06-29 10:30:00,182.5,182.87,182.45,182.77,29239.0,178.7625,179.1249,178.7135,179.0269,29239.0
2023-06-29 11:00:00,182.75,183.09,182.58,183.03,23027.0,179.0073,179.3404,178.8408,179.2816,23027.0
2023-06-29 11:30:00,183.06,183.11,182.62,182.88,20708.0,179.311,179.36,178.88,179.1347,20708.0
2023-06-29 12:00:00,182.85,183.62,182.73,183.53,25975.0,179.1053,179.8595,178.9877,179.7714,25975.0
2023-06-29 12:30:00,183.58,184.0,183.51,183.91,16907.0,179.8203,180.2317,179.7518,180.1436,16907.0
2023-06-29 13:00:00,183.94,184.0,183.26,183.39,19500.0,180.173,180.2317,179.5069,179.6342,19500.0
2023-06-29 13:30:00,183.39,183.55,183.04,183.14,28246.0,179.6342,179.791,179.2914,179.3894,28246.0
2023-06-29 14:00:00,183.08,184.16,182.96,184.0,37601.0,179.3306,180.3885,179.213,180.2317,37601.0
2023-06-29 14:30:00,184.06,184.07,183.52,183.72,30455.0,180.2905,180.3003,179.7616,179.9575,30455.0
2023-06-29 15:00:00,183.77,184.33,183.67,184.24,39481.0,180.0064,180.555,179.9085,180.4668,39481.0
2023-06-29 15:30:00,184.14,184.36,183.7,183.92,211704.0,180.3689,180.5844,179.9379,180.1534,211704.0
2023-06-30 09:30:00,184.5,185.67,184.02,184.94,57321.0,180.7215,181.8675,180.2513,181.1525,57321.0
2023-06-30 10:00:00,185.1,185.72,185.09,185.59,32627.0,181.3092,181.9165,181.2994,181.7892,32627.0
2023-06-30 10:30:00,185.64,185.68,184.73,185.09,47011.0,181.8382,181.8773,180.9468,181.2994,47011.0
2023-06-30 11:00:00,185.21,185.72,185.04,185.67,39091.0,181.417,181.9165,181.2504,181.8675,39091.0
2023-06-30 11:30:00,185.59,185.65,185.23,185.62,19463.0,181.7892,181.8479,181.4365,181.8186,19463.0
2023-06-30 12:00:00,185.65,186.07,185.4,186.07,25525.0,181.8479,182.2593,181.6031,182.2593,25525.0
2023-06-30 12:30:00,186.03,186.16,185.85,186.13,24498.0,182.2202,182.3475,182.0439,182.3181,24498.0
2023-06-30 13:00:00,186.1,186.72,186.02,186.58,58648.0,182.2887,182.896,182.2104,182.7589,58648.0
2023-06-30 13:30:00,186.62,186.93,186.45,186.92,26207.0,182.7981,183.1017,182.6316,183.0919,26207.0
2023-06-30 14:00:00,186.95,187.36,186.7,187.36,37169.0,183.1213,183.5229,182.8764,183.5229,37169.0
2023-06-30 14:30:00,187.35,187.45,187.06,187.3,59273.0,183.5131,183.6111,183.2291,183.4642,59273.0
2023-06-30 15:00:00,187.32,187.73,187.13,187.55,58060.0,183.4837,183.8854,183.2976,183.709,58060.0
2023-06-30 15:30:00,187.51,187.54,186.65,186.7,138983.0,183.6699,183.6992,182.8275,182.8764,138983.0
2023-07-03 09:30:00,185.63,186.13,184.8,185.91,79183.0,181.8284,182.3181,181.0154,182.1026,79183.0
2023-07-03 10:00:00,185.88,186.69,185.54,186.38,48115.0,182.0732,182.8666,181.7402,182.563,48115.0
2023-07-03 10:30:00,186.33,186.76,186.15,186.31,52117.0,182.514,182.9352,182.3377,182.4944,52117.0
2023-07-03 11:00:00,186.31,186.76,186.19,186.41,37051.0,182.4944,182.9352,182.3769,182.5924,37051.0
2023-07-03 11:30:00,186.41,186.58,186.1,186.4,41134.0,182.5924,182.7589,182.2887,182.5826,41134.0
2023-07-03 12:00:00,186.4,186.81,186.33,186.78,37421.0,182.5826,182.9842,182.514,182.9548,37421.0
2023-07-03 12:30:00,186.73,186.78,186.11,186.55,58827.0,182.9058,182.9548,182.2985,182.7295,58827.0
2023-07-05 09:30:00,183.55,185.92,182.97,185.05,125385.0,179.791,182.1124,179.2228,181.2602,125385.0
2023-07-05 10:00:00,185.05,185.05,184.24,184.62,52052.0,181.2602,181.2602,180.4668,180.839,52052.0
2023-07-05 10:30:00,184.61,185.04,184.18,184.7,88295.0,180.8292,181.2504,180.4081,180.9174,88295.0
2023-07-05 11:00:00,184.71,184.8,183.96,184.23,59925.0,180.9272,181.0154,180.1926,180.457,59925.0
2023-07-05 11:30:00,184.27,184.39,183.9,184.0,82483.0,180.4962,180.6138,180.1338,180.2317,82483.0
2023-07-05 12:00:00,184.09,184.34,183.95,184.07,55361.0,180.3199,180.5648,180.1828,180.3003,55361.0
2023-07-05 12:30:00,184.06,184.11,183.88,184.0,45147.0,180.2905,180.3395,180.1142,180.2317,45147.0
2023-07-05 13:00:00,184.0,184.33,183.93,184.28,48608.0,180.2317,180.555,180.1632,180.506,48608.0
2023-07-05 13:30:00,184.28,184.55,184.08,184.12,24331.0,180.506,180.7705,180.3101,180.3493,24331.0
2023-07-05 14:00:00,184.12,184.3,183.38,183.54,38918.0,180.3493,180.5256,179.6244,179.7812,38918.0
2023-07-05 14:30:00,183.56,184.66,183.56,184.65,92258.0,179.8008,180.8782,179.8008,180.8684,92258.0
2023-07-05 15:00:00,184.59,184.89,184.37,184.69,88190.0,180.8097,181.1035,180.5942,180.9076,88190.0
2023-07-05 15:30:00,184.72,184.72,183.67,183.7,180433.0,180.937,180.937,179.9085,179.9379,180433.0
2023-07-06 09:30:00,182.66,182.66,180.7,181.05,57871.0,178.9192,178.9192,176.9993,177.3422,57871.0
2023-07-06 10:00:00,180.94,181.28,180.42,180.43,22296.0,177.2344,177.5674,176.7251,176.7349,22296.0
2023-07-06 10:30:00,180.41,180.7,180.24,180.66,34291.0,176.7153,176.9993,176.5487,176.9601,34291.0
2023-07-06 11:00:00,180.71,181.17,180.71,181.06,38348.0,177.0091,177.4597,177.0091,177.3519,38348.0
2023-07-06 11:30:00,181.09,181.49,180.58,181.46,28911.0,177.3813,177.7731,176.8818,177.7438,28911.0
2023-07-06 12:00:00,181.48,181.9,181.43,181.53,36803.0,177.7633,178.1747,177.7144,177.8123,36803.0
2023-07-06 12:30:00,181.58,182.35,181.56,182.32,34154.0,177.8613,178.6155,177.8417,178.5861,34154.0
2023-07-06 13:00:00,182.34,182.93,182.28,182.68,45187.0,178.6057,179.1837,178.547,178.9388,45187.0
2023-07-06 13:30:00,182.69,183.01,182.61,182.74,29483.0,178.9486,179.262,178.8702,178.9975,29483.0
2023-07-06 14:00:00,182.74,182.87,182.37,182.38,25609.0,178.9975,179.1249,178.6351,178.6449,25609.0
2023-07-06 14:30:00,182.44,183.38,182.38,183.36,38854.0,178.7037,179.6244,178.6449,179.6048,38854.0
2023-07-06 15:00:00,183.35,183.35,183.01,183.09,41729.0,179.5951,179.5951,179.262,179.3404,41729.0
2023-07-06 15:30:00,183.09,183.47,182.85,183.09,156284.0,179.3404,179.7126,179.1053,179.3404,156284.0
2023-07-07 09:30:00,182.27,185.16,182.01,184.03,74491.0,178.5372,181.368,178.2825,180.2611,74491.0
2023-07-07 10:00:00,184.03,184.22,183.57,184.04,51779.0,180.2611,180.4472,179.8105,180.2709,51779.0
2023-07-07 10:30:00,183.96,184.0,183.46,183.87,35564.0,180.1926,180.2317,179.7028,180.1044,35564.0
2023-07-07 11:00:00,183.92,184.05,183.33,183.5,33905.0,180.1534,180.2807,179.5755,179.742,33905.0
2023-07-07 11:30:00,183.49,183.95,183.45,183.58,36084.0,179.7322,180.1828,179.693,179.8203,36084.0
2023-07-07 12:00:00,183.69,184.45,183.69,184.45,63111.0,179.9281,180.6725,179.9281,180.6725,63111.0
2023-07-07 12:30:00,184.43,185.42,184.41,185.09,69712.0,180.6529,181.6227,180.6333,181.2994,69712.0
2023-07-07 13:00:00,185.15,185.46,185.15,185.25,31467.0,181.3582,181.6618,181.3582,181.4561,31467.0
2023-07-07 13:30:00,185.25,185.25,184.57,184.72,44282.0,181.4561,181.4561,180.7901,180.937,44282.0
2023-07-07 14:00:00,184.71,184.76,184.21,184.36,30423.0,180.9272,180.9762,180.4374,180.5844,30423.0
2023-07-07 14:30:00,184.31,184.41,184.13,184.17,45305.0,180.5354,180.6333,180.3591,180.3983,45305.0
2023-07-07 15:00:00,184.14,184.39,183.97,184.35,65831.0,180.3689,180.6138,180.2024,180.5746,65831.0
2023-07-07 15:30:00,184.3,184.45,183.22,183.37,156961.0,180.5256,180.6725,179.4677,179.6146,156961.0
2023-07-10 09:30:00,182.85,185.05,182.22,184.83,24840.0,179.1053,181.2602,178.4882,181.0447,24840.0
2023-07-10 10:00:00,184.89,185.03,183.53,183.9,20262.0,181.1035,181.2406,179.7714,180.1338,20262.0
2023-07-10 10:30:00,183.9,184.02,183.58,183.71,37318.0,180.1338,180.2513,179.8203,179.9477,37318.0
2023-07-10 11:00:00,183.76,183.77,183.15,183.39,32086.0,179.9967,180.0064,179.3991,179.6342,32086.0
2023-07-10 11:30:00,183.41,183.6,183.22,183.55,24671.0,179.6538,179.8399,179.4677,179.791,24671.0
2023-07-10 12:00:00,183.49,183.7,183.16,183.68,13264.0,179.7322,179.9379,179.4089,179.9183,13264.0
2023-07-10 12:30:00,183.68,183.99,183.59,183.77,19809.0,179.9183,180.2219,179.8301,180.0064,19809.0
2023-07-10 13:00:00,183.82,184.23,183.72,184.18,22011.0,180.0554,180.457,179.9575,180.4081,22011.0
2023-07-10 13:30:00,184.17,184.17,183.64,183.84,27298.0,180.3983,180.3983,179.8791,180.075,27298.0
2023-07-10 14:00:00,183.79,183.8,183.47,183.64,29931.0,180.026,180.0358,179.7126,179.8791,29931.0
2023-07-10 14:30:00,183.63,183.76,183.43,183.72,23544.0,179.8693,179.9967,179.6734,179.9575,23544.0
2023-07-10 15:00:00,183.75,183.75,183.34,183.61,19538.0,179.9869,179.9869,179.5853,179.8497,19538.0
2023-07-10 15:30:00,183.58,183.74,183.23,183.73,95947.0,179.8203,179.9771,179.4775,179.9673,95947.0
2023-07-11 09:30:00,184.98,186.99,184.72,186.07,68534.0,181.1917,183.1605,180.937,182.2593,68534.0
2023-07-11 10:00:00,186.19,186.37,184.73,185.11,59592.0,182.3769,182.5532,180.9468,181.319,59592.0
2023-07-11 10:30:00,185.12,185.55,184.96,185.31,46469.0,181.3288,181.75,181.1721,181.5149,46469.0
2023-07-11 11:00:00,185.3,185.61,185.17,185.23,32619.0,181.5051,181.8088,181.3778,181.4365,32619.0
2023-07-11 11:30:00,185.16,185.2,184.83,184.91,15606.0,181.368,181.4072,181.0447,181.1231,15606.0
2023-07-11 12:00:00,184.98,185.01,184.61,184.63,15192.0,181.1917,181.2211,180.8292,180.8488,15192.0
2023-07-11 12:30:00,184.64,184.94,184.5,184.5,18840.0,180.8586,181.1525,180.7215,180.7215,18840.0
2023-07-11 13:00:00,184.48,184.84,184.48,184.53,15134.0,180.7019,181.0545,180.7019,180.7509,15134.0
2023-07-11 13:30:00,184.5,184.51,184.24,184.39,8985.0,180.7215,180.7313,180.4668,180.6138,8985.0
2023-07-11 14:00:00,184.42,184.65,183.79,184.09,25336.0,180.6431,180.8684,180.026,180.3199,25336.0
2023-07-11 14:30:00,184.11,184.47,184.01,184.33,66294.0,180.3395,180.6921,180.2415,180.555,66294.0
2023-07-11 15:00:00,184.32,184.39,183.89,183.92,45776.0,180.5452,180.6138,180.124,180.1534,45776.0
2023-07-11 15:30:00,183.91,184.99,183.86,184.65,121300.0,180.1436,181.2015,180.0946,180.8684,121300.0
2023-07-12 09:30:00,186.49,186.65,184.86,185.94,59579.0,182.6707,182.8275,181.0741,182.132,59579.0
2023-07-12 10:00:00,186.01,186.45,185.65,186.45,29155.0,182.2006,182.6316,181.8479,182.6316,29155.0
2023-07-12 10:30:00,186.33,186.66,186.26,186.4,13486.0,182.514,182.8373,182.4455,182.5826,13486.0
2023-07-12 11:00:00,186.45,186.68,186.24,186.52,19586.0,182.6316,182.8569,182.4259,182.7001,19586.0
2023-07-12 11:30:00,186.48,186.53,185.62,185.74,16655.0,182.6609,182.7099,181.8186,181.9361,16655.0
2023-07-12 12:00:00,185.69,186.2,185.5,185.92,17163.0,181.8871,182.3867,181.701,182.1124,17163.0
2023-07-12 12:30:00,185.92,186.75,185.87,186.55,22958.0,182.1124,182.9254,182.0634,182.7295,22958.0
2023-07-12 13:00:00,186.63,187.34,186.63,187.27,33535.0,182.8079,183.5033,182.8079,183.4348,33535.0
2023-07-12 13:30:00,187.26,187.42,187.14,187.15,30373.0,183.425,183.5817,183.3074,183.3172,30373.0
2023-07-12 14:00:00,187.16,187.46,187.04,187.09,12749.0,183.327,183.6209,183.2095,183.2585,12749.0
2023-07-12 14:30:00,187.16,187.37,186.88,187.03,14807.0,183.327,183.5327,183.0528,183.1997,14807.0
2023-07-12 15:00:00,187.04,187.18,186.26,186.43,24499.0,183.2095,183.3466,182.4455,182.612,24499.0
2023-07-12 15:30:00,186.43,186.85,186.36,186.82,64167.0,182.612,183.0234,182.5434,182.994,64167.0
2023-07-13 09:30:00,187.29,187.29,185.93,186.08,21700.0,183.4544,183.4544,182.1222,182.2691,21700.0
2023-07-13 10:00:00,186.16,186.17,185.54,185.65,17860.0,182.3475,182.3573,181.7402,181.8479,17860.0
2023-07-13 10:30:00,185.61,186.07,185.44,186.07,41336.0,181.8088,182.2593,181.6422,182.2593,41336.0
2023-07-13 11:00:00,186.0,186.0,185.51,185.66,10480.0,182.1908,182.1908,181.7108,181.8577,10480.0
2023-07-13 11:30:00,185.63,185.63,185.17,185.32,13928.0,181.8284,181.8284,181.3778,181.5247,13928.0
2023-07-13 12:00:00,185.33,185.54,185.11,185.15,21733.0,181.5345,181.7402,181.319,181.3582,21733.0
2023-07-13 12:30:00,185.15,186.09,185.14,185.57,48161.0,181.3582,182.2789,181.3484,181.7696,48161.0
2023-07-13 13:00:00,185.59,185.87,185.26,185.87,7552.0,181.7892,182.0634,181.4659,182.0634,7552.0
2023-07-13 13:30:00,186.0,186.12,185.77,185.99,9598.0,182.1908,182.3083,181.9655,182.181,9598.0
2023-07-13 14:00:00,186.08,186.33,185.88,186.25,14860.0,182.2691,182.514,182.0732,182.4357,14860.0
2023-07-13 14:30:00,186.18,186.41,186.13,186.35,21330.0,182.3671,182.5924,182.3181,182.5336,21330.0
2023-07-13 15:00:00,186.3,186.87,186.27,186.62,33797.0,182.4846,183.043,182.4553,182.7981,33797.0
2023-07-13 15:30:00,186.67,186.85,186.3,186.33,69335.0,182.8471,183.0234,182.4846,182.514,69335.0
2023-07-14 09:30:00,186.15,186.8,185.24,186.47,15151.0,182.3377,182.9744,181.4463,182.6512,15151.0
2023-07-14 10:00:00,186.39,186.93,186.15,186.71,19088.0,182.5728,183.1017,182.3377,182.8862,19088.0
2023-07-14 10:30:00,186.82,186.99,186.67,186.73,17669.0,182.994,183.1605,182.8471,182.9058,17669.0
2023-07-14 11:00:00,186.77,187.54,186.68,187.27,31199.0,182.945,183.6992,182.8569,183.4348,31199.0
2023-07-14 11:30:00,187.33,187.46,186.85,187.06,26958.0,183.4935,183.6209,183.0234,183.2291,26958.0
2023-07-14 12:00:00,187.08,187.12,186.81,187.03,18571.0,183.2487,183.2878,182.9842,183.1997,18571.0
2023-07-14 12:30:00,187.0,187.5,186.95,187.46,22241.0,183.1703,183.6601,183.1213,183.6209,22241.0
2023-07-14 13:00:00,187.5,187.99,187.5,187.99,27163.0,183.6601,184.14,183.6601,184.14,27163.0
2023-07-14 13:30:00,187.99,188.29,187.9,188.17,37059.0,184.14,184.4339,184.0519,184.3163,37059.0
2023-07-14 14:00:00,188.18,188.32,188.06,188.16,25712.0,184.3261,184.4633,184.2086,184.3065,25712.0
2023-07-14 14:30:00,188.23,188.83,188.23,188.73,74275.0,184.3751,184.9628,184.3751,184.8649,74275.0
2023-07-14 15:00:00,188.71,189.1,188.5,189.07,49078.0,184.8453,185.2273,184.6396,185.1979,49078.0
2023-07-14 15:30:00,189.05,189.06,188.2,188.46,116257.0,185.1783,185.1881,184.3457,184.6004,116257.0
2023-07-17 09:30:00,188.46,189.3,187.12,187.54,44895.0,184.6004,185.4232,183.2878,183.6992,44895.0
2023-07-17 10:00:00,187.59,188.13,187.35,187.78,27847.0,183.7482,184.2772,183.5131,183.9343,27847.0
2023-07-17 10:30:00,187.68,187.78,186.87,187.13,27775.0,183.8364,183.9343,183.043,183.2976,27775.0
2023-07-17 11:00:00,187.2,187.8,187.07,187.8,23678.0,183.3662,183.9539,183.2389,183.9539,23678.0
2023-07-17 11:30:00,187.79,188.07,187.7,188.04,17446.0,183.9441,184.2184,183.856,184.189,17446.0
2023-07-17 12:00:00,187.99,188.0,187.62,187.73,14991.0,184.14,184.1498,183.7776,183.8854,14991.0
2023-07-17 12:30:00,187.7,187.86,187.63,187.77,17761.0,183.856,184.0127,183.7874,183.9245,17761.0
2023-07-17 13:00:00,187.76,187.76,187.28,187.36,18849.0,183.9147,183.9147,183.4446,183.5229,18849.0
2023-07-17 13:30:00,187.41,187.81,187.31,187.6,27427.0,183.5719,183.9637,183.474,183.758,27427.0
2023-07-17 14:00:00,187.66,187.78,187.49,187.59,19319.0,183.8168,183.9343,183.6503,183.7482,19319.0
2023-07-17 14:30:00,187.57,187.73,187.49,187.58,27348.0,183.7286,183.8854,183.6503,183.7384,27348.0
2023-07-17 15:00:00,187.56,187.83,187.48,187.64,28900.0,183.7188,183.9833,183.6405,183.7972,28900.0
2023-07-17 15:30:00,187.65,187.86,187.4,187.6,108021.0,183.807,184.0127,183.5621,183.758,108021.0
2023-07-18 09:30:00,187.85,189.01,187.57,188.56,35300.0,184.0029,185.1391,183.7286,184.6984,35300.0
2023-07-18 10:00:00,188.41,188.98,188.15,188.63,13274.0,184.5514,185.1098,184.2967,184.7669,13274.0
2023-07-18 10:30:00,188.7,189.71,188.56,189.69,29013.0,184.8355,185.8248,184.6984,185.8052,29013.0
2023-07-18 11:00:00,189.74,189.9,189.11,189.13,31440.0,185.8542,186.0109,185.2371,185.2567,31440.0
2023-07-18 11:30:00,189.07,189.26,188.69,188.93,11873.0,185.1979,185.384,184.8257,185.0608,11873.0
2023-07-18 12:00:00,188.94,189.01,188.05,188.09,12152.0,185.0706,185.1391,184.1988,184.238,12152.0
2023-07-18 12:30:00,188.08,188.57,187.93,188.42,17592.0,184.2282,184.7081,184.0813,184.5612,17592.0
2023-07-18 13:00:00,188.4,188.47,187.68,187.68,12781.0,184.5416,184.6102,183.8364,183.8364,12781.0
2023-07-18 13:30:00,187.7,188.23,187.67,188.1,14239.0,183.856,184.3751,183.8266,184.2478,14239.0
2023-07-18 14:00:00,188.11,188.46,188.07,188.43,16087.0,184.2576,184.6004,184.2184,184.571,16087.0
2023-07-18 14:30:00,188.46,188.54,188.1,188.15,9176.0,184.6004,184.6788,184.2478,184.2967,9176.0
2023-07-18 15:00:00,188.19,188.96,188.0,188.76,24498.0,184.3359,185.0902,184.1498,184.8943,24498.0
2023-07-18 15:30:00,188.73,188.8,188.37,188.66,100223.0,184.8649,184.9334,184.5122,184.7963,100223.0
2023-07-19 09:30:00,188.34,188.97,188.11,188.41,29174.0,184.4829,185.1,184.2576,184.5514,29174.0
2023-07-19 10:00:00,188.43,188.43,187.26,187.27,20073.0,184.571,184.571,183.425,183.4348,20073.0
2023-07-19 10:30:00,187.3,187.3,186.41,186.51,13356.0,183.4642,183.4642,182.5924,182.6903,13356.0
2023-07-19 11:00:00,186.59,186.89,186.43,186.65,16459.0,182.7687,183.0626,182.612,182.8275,16459.0
2023-07-19 11:30:00,186.66,187.12,186.66,187.07,14588.0,182.8373,183.2878,182.8373,183.2389,14588.0
2023-07-19 12:00:00,187.11,187.28,186.64,186.64,22747.0,183.278,183.4446,182.8177,182.8177,22747.0
2023-07-19 12:30:00,186.7,186.91,186.46,186.91,11983.0,182.8764,183.0821,182.6414,183.0821,11983.0
2023-07-19 13:00:00,186.89,187.03,186.6,186.94,11683.0,183.0626,183.1997,182.7785,183.1115,11683.0
2023-07-19 13:30:00,186.89,187.54,186.89,187.36,19201.0,183.0626,183.6992,183.0626,183.5229,19201.0
2023-07-19 14:00:00,187.31,187.32,186.74,187.17,16426.0,183.474,183.4837,182.9156,183.3368,16426.0
2023-07-19 14:30:00,187.21,187.44,187.15,187.34,11539.0,183.376,183.6013,183.3172,183.5033,11539.0
2023-07-19 15:00:00,187.37,187.63,187.31,187.52,8162.0,183.5327,183.7874,183.474,183.6797,8162.0
2023-07-19 15:30:00,187.48,187.63,187.2,187.29,63951.0,183.6405,183.7874,183.3662,183.4544,63951.0
2023-07-20 09:30:00,187.23,188.01,186.86,188.0,22035.0,183.3956,184.1596,183.0332,184.1498,22035.0
2023-07-20 10:00:00,187.95,188.18,187.15,187.26,15020.0,184.1008,184.3261,183.3172,183.425,15020.0
2023-07-20 10:30:00,187.3,188.02,187.3,187.72,12660.0,183.4642,184.1694,183.4642,183.8756,12660.0
2023-07-20 11:00:00,187.7,188.22,187.7,187.96,17834.0,183.856,184.3653,183.856,184.1106,17834.0
2023-07-20 11:30:00,187.97,188.16,187.77,188.06,9402.0,184.1204,184.3065,183.9245,184.2086,9402.0
2023-07-20 12:00:00,188.07,188.33,187.89,188.05,12763.0,184.2184,184.4731,184.0421,184.1988,12763.0
2023-07-20 12:30:00,188.15,188.16,187.82,188.06,6423.0,184.2967,184.3065,183.9735,184.2086,6423.0
2023-07-20 13:00:00,188.09,188.55,188.0,188.38,29435.0,184.238,184.6886,184.1498,184.522,29435.0
2023-07-20 13:30:00,188.33,188.37,187.78,187.82,8440.0,184.4731,184.5122,183.9343,183.9735,8440.0
2023-07-20 14:00:00,187.7,188.12,187.53,187.53,12693.0,183.856,184.2674,183.6894,183.6894,12693.0
2023-07-20 14:30:00,187.54,187.78,187.41,187.54,19074.0,183.6992,183.9343,183.5719,183.6992,19074.0
2023-07-20 15:00:00,187.54,187.98,187.41,187.41,27816.0,183.6992,184.1302,183.5719,183.5719,27816.0
2023-07-20 15:30:00,187.55,187.79,187.39,187.75,66373.0,183.709,183.9441,183.5523,183.9049,66373.0
2023-07-21 09:30:00,187.29,187.8,186.36,187.74,76858.0,183.4544,183.9539,182.5434,183.8951,76858.0
2023-07-21 10:00:00,187.84,187.84,187.18,187.25,25374.0,183.9931,183.9931,183.3466,183.4152,25374.0
2023-07-21 10:30:00,187.24,187.77,187.24,187.72,34697.0,183.4054,183.9245,183.4054,183.8756,34697.0
2023-07-21 11:00:00,187.67,187.71,187.21,187.24,24035.0,183.8266,183.8658,183.376,183.4054,24035.0
2023-07-21 11:30:00,187.27,187.72,187.23,187.6,36550.0,183.4348,183.8756,183.3956,183.758,36550.0
2023-07-21 12:00:00,187.51,188.53,187.35,187.93,46644.0,183.6699,184.669,183.5131,184.0813,46644.0
2023-07-21 12:30:00,187.84,188.39,187.8,188.2,37995.0,183.9931,184.5318,183.9539,184.3457,37995.0
2023-07-21 13:00:00,188.2,188.81,188.2,188.66,29175.0,184.3457,184.9432,184.3457,184.7963,29175.0
2023-07-21 13:30:00,188.64,189.4,188.52,189.29,44511.0,184.7767,185.5211,184.6592,185.4134,44511.0
2023-07-21 14:00:00,189.34,189.34,188.59,188.74,44652.0,185.4624,185.4624,184.7277,184.8747,44652.0
2023-07-21 14:30:00,188.68,188.99,188.58,188.67,90885.0,184.8159,185.1195,184.7179,184.8061,90885.0
2023-07-21 15:00:00,188.58,189.09,188.46,188.98,60913.0,184.7179,185.2175,184.6004,185.1098,60913.0
2023-07-21 15:30:00,188.98,189.47,188.54,189.15,200911.0,185.1098,185.5897,184.6788,185.2763,200911.0
2023-07-24 09:30:00,189.66,191.0,189.64,190.9,75110.0,185.7758,187.0884,185.7562,186.9904,75110.0
2023-07-24 10:00:00,190.91,190.92,189.93,190.2,20778.0,187.0002,187.01,186.0403,186.3048,20778.0
2023-07-24 10:30:00,190.27,190.29,189.41,189.67,15833.0,186.3733,186.3929,185.5309,185.7856,15833.0
2023-07-24 11:00:00,189.75,189.98,189.1,189.43,27910.0,185.864,186.0893,185.2273,185.5505,27910.0
2023-07-24 11:30:00,189.43,189.91,189.28,189.91,23613.0,185.5505,186.0207,185.4036,186.0207,23613.0
2023-07-24 12:00:00,189.91,189.92,189.31,189.42,16081.0,186.0207,186.0305,185.433,185.5407,16081.0
2023-07-24 12:30:00,189.43,189.75,189.35,189.62,10833.0,185.5505,185.864,185.4722,185.7366,10833.0
2023-07-24 13:00:00,189.67,189.85,189.45,189.74,12867.0,185.7856,185.9619,185.5701,185.8542,12867.0
2023-07-24 13:30:00,189.75,189.9,189.55,189.67,34833.0,185.864,186.0109,185.6681,185.7856,34833.0
2023-07-24 14:00:00,189.7,189.85,189.59,189.71,12502.0,185.815,185.9619,185.7073,185.8248,12502.0
2023-07-24 14:30:00,189.71,189.75,189.56,189.74,17666.0,185.8248,185.864,185.6779,185.8542,17666.0
2023-07-24 15:00:00,189.71,189.87,189.5,189.5,29823.0,185.8248,185.9815,185.6191,185.6191,29823.0
2023-07-24 15:30:00,189.47,189.62,189.12,189.44,110706.0,185.5897,185.7366,185.2469,185.5603,110706.0
2023-07-25 09:30:00,189.99,190.99,189.81,190.25,51072.0,186.0991,187.0786,185.9228,186.3537,51072.0
2023-07-25 10:00:00,190.25,191.06,189.9,190.87,34420.0,186.3537,187.1472,186.0109,186.961,34420.0
2023-07-25 10:30:00,190.77,191.16,190.69,191.11,13688.0,186.8631,187.2451,186.7847,187.1961,13688.0
2023-07-25 11:00:00,191.07,191.19,190.48,190.51,14037.0,187.1569,187.2745,186.579,186.6084,14037.0
2023-07-25 11:30:00,190.62,190.68,190.26,190.42,15587.0,186.7162,186.7749,186.3635,186.5203,15587.0
2023-07-25 12:00:00,190.49,190.73,190.31,190.48,17324.0,186.5888,186.8239,186.4125,186.579,17324.0
2023-07-25 12:30:00,190.48,190.75,190.41,190.65,7234.0,186.579,186.8435,186.5105,186.7455,7234.0
2023-07-25 13:00:00,190.7,190.73,190.33,190.42,14606.0,186.7945,186.8239,186.4321,186.5203,14606.0
2023-07-25 13:30:00,190.58,190.79,190.53,190.61,9205.0,186.677,186.8827,186.628,186.7064,9205.0
2023-07-25 14:00:00,190.55,190.7,190.29,190.68,14961.0,186.6476,186.7945,186.3929,186.7749,14961.0
2023-07-25 14:30:00,190.75,190.9,190.5,190.69,13892.0,186.8435,186.9904,186.5986,186.7847,13892.0
2023-07-25 15:00:00,190.72,191.07,190.69,190.89,15563.0,186.8141,187.1569,186.7847,186.9806,15563.0
2023-07-25 15:30:00,190.88,191.26,190.81,190.85,78724.0,186.9708,187.3431,186.9023,186.9415,78724.0
2023-07-26 09:30:00,190.57,191.41,189.78,189.78,27323.0,186.6672,187.49,185.8934,185.8934,27323.0
2023-07-26 10:00:00,189.94,190.11,189.28,189.78,21468.0,186.0501,186.2166,185.4036,185.8934,21468.0
2023-07-26 10:30:00,189.71,189.73,189.24,189.45,18061.0,185.8248,185.8444,185.3644,185.5701,18061.0
2023-07-26 11:00:00,189.5,190.08,189.5,189.7,21213.0,185.6191,186.1872,185.6191,185.815,21213.0
2023-07-26 11:30:00,189.7,189.86,189.36,189.64,7483.0,185.815,185.9717,185.482,185.7562,7483.0
2023-07-26 12:00:00,189.69,189.9,189.54,189.63,9734.0,185.8052,186.0109,185.6583,185.7464,9734.0
2023-07-26 12:30:00,189.59,189.59,188.98,189.08,12951.0,185.7073,185.7073,185.1098,185.2077,12951.0
2023-07-26 13:00:00,189.09,189.28,188.84,189.03,9050.0,185.2175,185.4036,184.9726,185.1587,9050.0
2023-07-26 13:30:00,188.97,189.24,188.71,189.24,13914.0,185.1,185.3644,184.8453,185.3644,13914.0
2023-07-26 14:00:00,189.12,189.36,188.54,188.61,16707.0,185.2469,185.482,184.6788,184.7473,16707.0
2023-07-26 14:30:00,188.63,189.61,188.56,189.19,29942.0,184.7669,185.7268,184.6984,185.3154,29942.0
2023-07-26 15:00:00,189.12,189.26,188.13,188.49,29633.0,185.2469,185.384,184.2772,184.6298,29633.0
2023-07-26 15:30:00,188.44,189.1,188.22,188.95,112947.0,184.5808,185.2273,184.3653,185.0804,112947.0
2023-07-27 09:30:00,189.8,190.36,188.3,188.55,34774.0,185.913,186.4615,184.4437,184.6886,34774.0
2023-07-27 10:00:00,188.5,188.7,187.89,188.41,38053.0,184.6396,184.8355,184.0421,184.5514,38053.0
2023-07-27 10:30:00,188.34,188.78,187.34,187.35,19571.0,184.4829,184.9138,183.5033,183.5131,19571.0
2023-07-27 11:00:00,187.47,187.47,186.92,187.13,24815.0,183.6307,183.6307,183.0919,183.2976,24815.0
2023-07-27 11:30:00,187.21,187.35,186.9,187.0,17155.0,183.376,183.5131,183.0723,183.1703,17155.0
2023-07-27 12:00:00,186.94,187.43,186.94,187.41,16445.0,183.1115,183.5915,183.1115,183.5719,16445.0
2023-07-27 12:30:00,187.38,187.85,187.38,187.8,28076.0,183.5425,184.0029,183.5425,183.9539,28076.0
2023-07-27 13:00:00,187.9,187.98,186.55,186.56,18672.0,184.0519,184.1302,182.7295,182.7393,18672.0
2023-07-27 13:30:00,186.59,186.64,185.93,185.99,30515.0,182.7687,182.8177,182.1222,182.181,30515.0
2023-07-27 14:00:00,186.0,186.13,185.51,185.56,32341.0,182.1908,182.3181,181.7108,181.7598,32341.0
2023-07-27 14:30:00,185.58,185.82,185.27,185.31,46906.0,181.7794,182.0145,181.4757,181.5149,46906.0
2023-07-27 15:00:00,185.25,185.31,184.35,184.35,93941.0,181.4561,181.5149,180.5746,180.5746,93941.0
2023-07-27 15:30:00,184.37,184.59,183.77,183.83,224125.0,180.5942,180.8097,180.0064,180.0652,224125.0
2023-07-28 09:30:00,184.7,185.42,183.91,185.1,80439.0,180.9174,181.6227,180.1436,181.3092,80439.0
2023-07-28 10:00:00,185.01,185.29,184.2,184.48,57746.0,181.2211,181.4953,180.4276,180.7019,57746.0
2023-07-28 10:30:00,184.48,185.06,184.23,184.52,35167.0,180.7019,181.27,180.457,180.7411,35167.0
2023-07-28 11:00:00,184.62,184.67,184.01,184.1,29812.0,180.839,180.888,180.2415,180.3297,29812.0
2023-07-28 11:30:00,184.19,184.46,183.77,183.82,18658.0,180.4178,180.6823,180.0064,180.0554,18658.0
2023-07-28 12:00:00,183.85,183.85,183.38,183.5,22721.0,180.0848,180.0848,179.6244,179.742,22721.0
2023-07-28 12:30:00,183.49,183.89,183.34,183.71,22310.0,179.7322,180.124,179.5853,179.9477,22310.0
2023-07-28 13:00:00,183.75,183.75,183.07,183.21,15839.0,179.9869,179.9869,179.3208,179.4579,15839.0
2023-07-28 13:30:00,183.13,183.28,182.84,183.25,26943.0,179.3796,179.5265,179.0955,179.4971,26943.0
2023-07-28 14:00:00,183.29,183.52,183.17,183.34,26820.0,179.5363,179.7616,179.4187,179.5853,26820.0
2023-07-28 14:30:00,183.33,183.53,183.08,183.53,58043.0,179.5755,179.7714,179.3306,179.7714,58043.0
2023-07-28 15:00:00,183.55,183.59,183.13,183.13,40426.0,179.791,179.8301,179.3796,179.3796,40426.0
2023-07-28 15:30:00,183.17,183.61,182.98,183.57,166287.0,179.4187,179.8497,179.2326,179.8105,166287.0
2023-07-31 09:30:00,184.0,184.6,183.4,183.73,48573.0,180.2317,180.8195,179.644,179.9673,48573.0
2023-07-31 10:00:00,183.95,184.27,183.5,183.71,27064.0,180.1828,180.4962,179.742,179.9477,27064.0
2023-07-31 10:30:00,183.74,183.74,182.84,182.89,21678.0,179.9771,179.9771,179.0955,179.1445,21678.0
2023-07-31 11:00:00,182.95,183.16,182.32,182.5,29293.0,179.2032,179.4089,178.5861,178.7625,29293.0
2023-07-31 11:30:00,182.5,182.89,182.43,182.88,23595.0,178.7625,179.1445,178.6939,179.1347,23595.0
2023-07-31 12:00:00,182.86,183.03,182.67,182.79,21958.0,179.1151,179.2816,178.929,179.0465,21958.0
2023-07-31 12:30:00,182.75,182.85,182.35,182.5,34836.0,179.0073,179.1053,178.6155,178.7625,34836.0
2023-07-31 13:00:00,182.63,182.75,182.32,182.45,32372.0,178.8898,179.0073,178.5861,178.7135,32372.0
2023-07-31 13:30:00,182.44,182.9,182.44,182.88,18939.0,178.7037,179.1543,178.7037,179.1347,18939.0
2023-07-31 14:00:00,182.91,183.06,182.42,182.55,29355.0,179.1641,179.311,178.6841,178.8114,29355.0
2023-07-31 14:30:00,182.62,182.75,182.3,182.41,32645.0,178.88,179.0073,178.5666,178.6743,32645.0
2023-07-31 15:00:00,182.41,182.55,182.18,182.45,52363.0,178.6743,178.8114,178.449,178.7135,52363.0
2023-07-31 15:30:00,182.46,183.14,182.26,183.14,167011.0,178.7233,179.3894,178.5274,179.3894,167011.0
2023-08-01 09:30:00,182.88,183.3,179.5,181.72,167831.0,179.1347,179.5461,175.8239,177.9984,167831.0
2023-08-01 10:00:00,181.92,182.02,181.07,181.43,105448.0,178.1943,178.2923,177.3617,177.7144,105448.0
2023-08-01 10:30:00,181.43,182.73,181.36,182.44,303178.0,177.7144,178.9877,177.6458,178.7037,303178.0
2023-08-01 11:00:00,182.43,183.61,182.01,182.52,80690.0,178.6939,179.8497,178.2825,178.782,80690.0
2023-08-01 11:30:00,182.5,182.99,182.01,182.48,49256.0,178.7625,179.2424,178.2825,178.7429,49256.0
2023-08-01 12:00:00,182.5,182.57,181.95,182.07,32256.0,178.7625,178.831,178.2237,178.3413,32256.0
2023-08-01 12:30:00,182.05,183.26,182.01,183.18,50079.0,178.3217,179.5069,178.2825,179.4285,50079.0
2023-08-01 13:00:00,183.15,187.47,183.0,186.99,147269.0,179.3991,183.6307,179.2522,183.1605,147269.0
2023-08-01 13:30:00,186.94,186.99,185.66,186.15,76750.0,183.1115,183.1605,181.8577,182.3377,76750.0
2023-08-01 14:00:00,186.15,186.17,184.7,185.4,91878.0,182.3377,182.3573,180.9174,181.6031,91878.0
2023-08-01 14:30:00,185.39,185.5,185.11,185.27,42252.0,181.5933,181.701,181.319,181.4757,42252.0
2023-08-01 15:00:00,185.27,186.23,185.15,186.18,79267.0,181.4757,182.4161,181.3582,182.3671,79267.0
2023-08-01 15:30:00,186.24,186.24,185.1,185.14,259351.0,182.4259,182.4259,181.3092,181.3484,259351.0
2023-08-02 09:30:00,185.7,188.62,183.29,188.6,96567.0,181.8969,184.7571,179.5363,184.7375,96567.0
2023-08-02 10:00:00,188.59,189.32,187.5,188.03,69567.0,184.7277,185.4428,183.6601,184.1792,69567.0
2023-08-02 10:30:00,188.15,188.15,186.79,187.61,24630.0,184.2967,184.2967,182.9646,183.7678,24630.0
2023-08-02 11:00:00,187.63,188.05,187.43,188.0,32147.0,183.7874,184.1988,183.5915,184.1498,32147.0
2023-08-02 11:30:00,188.06,188.57,186.79,186.79,25365.0,184.2086,184.7081,182.9646,182.9646,25365.0
2023-08-02 12:00:00,186.8,186.81,186.19,186.75,24547.0,182.9744,182.9842,182.3769,182.9254,24547.0
2023-08-02 12:30:00,186.74,186.92,186.03,186.12,22386.0,182.9156,183.0919,182.2202,182.3083,22386.0
2023-08-02 13:00:00,186.13,187.1,186.13,187.05,17304.0,182.3181,183.2683,182.3181,183.2193,17304.0
2023-08-02 13:30:00,187.01,187.23,186.75,186.89,21389.0,183.1801,183.3956,182.9254,183.0626,21389.0
2023-08-02 14:00:00,186.85,187.0,186.29,186.44,24565.0,183.0234,183.1703,182.4748,182.6218,24565.0
2023-08-02 14:30:00,186.44,186.5,185.46,185.46,31170.0,182.6218,182.6805,181.6618,181.6618,31170.0
2023-08-02 15:00:00,185.52,185.84,185.11,185.18,61664.0,181.7206,182.0341,181.319,181.3876,61664.0
2023-08-02 15:30:00,185.19,185.56,184.77,184.86,215523.0,181.3974,181.7598,180.986,181.0741,215523.0
2023-08-03 09:30:00,184.13,185.2,183.38,183.38,74058.0,180.3591,181.4072,179.6244,179.6244,74058.0
2023-08-03 10:00:00,183.8,184.24,182.15,182.49,90051.0,180.0358,180.4668,178.4196,178.7527,90051.0
2023-08-03 10:30:00,182.41,183.16,181.56,181.9,147616.0,178.6743,179.4089,177.8417,178.1747,147616.0
2023-08-03 11:00:00,181.9,182.23,181.79,181.98,74710.0,178.1747,178.498,178.067,178.2531,74710.0
2023-08-03 11:30:00,181.98,182.25,181.53,181.63,104793.0,178.2531,178.5176,177.8123,177.9103,104793.0
2023-08-03 12:00:00,181.63,182.46,181.46,182.36,157187.0,177.9103,178.7233,177.7438,178.6253,157187.0
2023-08-03 12:30:00,182.37,182.97,182.08,182.25,65671.0,178.6351,179.2228,178.3511,178.5176,65671.0
2023-08-03 13:00:00,182.25,182.43,181.61,181.87,151734.0,178.5176,178.6939,177.8907,178.1454,151734.0
2023-08-03 13:30:00,181.9,182.4,181.48,181.58,64232.0,178.1747,178.6645,177.7633,177.8613,64232.0
2023-08-03 14:00:00,181.51,182.15,181.02,182.15,59767.0,177.7927,178.4196,177.3128,178.4196,59767.0
2023-08-03 14:30:00,182.12,182.12,181.45,181.53,62812.0,178.3902,178.3902,177.734,177.8123,62812.0
2023-08-03 15:00:00,181.55,181.74,181.16,181.18,55135.0,177.8319,178.018,177.4499,177.4695,55135.0
2023-08-03 15:30:00,181.19,181.94,181.15,181.47,199063.0,177.4793,178.2139,177.4401,177.7536,199063.0
2023-08-04 09:30:00,183.08,183.25,182.07,182.59,79252.0,179.3306,179.4971,178.3413,178.8506,79252.0
2023-08-04 10:00:00,182.6,183.9,182.21,183.81,21031.0,178.8604,180.1338,178.4784,180.0456,21031.0
2023-08-04 10:30:00,183.81,184.91,183.8,184.88,25981.0,180.0456,181.1231,180.0358,181.0937,25981.0
2023-08-04 11:00:00,184.8,185.0,184.25,185.0,29843.0,181.0154,181.2113,180.4766,181.2113,29843.0
2023-08-04 11:30:00,185.12,185.28,184.75,185.12,51163.0,181.3288,181.4855,180.9664,181.3288,51163.0
2023-08-04 12:00:00,185.14,185.5,185.1,185.5,18082.0,181.3484,181.701,181.3092,181.701,18082.0
2023-08-04 12:30:00,185.5,185.78,185.24,185.61,10832.0,181.701,181.9753,181.4463,181.8088,10832.0
2023-08-04 13:00:00,185.61,185.62,185.05,185.05,14560.0,181.8088,181.8186,181.2602,181.2602,14560.0
2023-08-04 13:30:00,185.13,185.13,184.34,184.37,12531.0,181.3386,181.3386,180.5648,180.5942,12531.0
2023-08-04 14:00:00,184.43,184.43,182.92,182.92,19079.0,180.6529,180.6529,179.1739,179.1739,19079.0
2023-08-04 14:30:00,182.83,182.9,182.53,182.8,28995.0,179.0857,179.1543,178.7918,179.0563,28995.0
2023-08-04 15:00:00,182.77,183.26,182.72,183.08,23012.0,179.0269,179.5069,178.978,179.3306,23012.0
2023-08-04 15:30:00,183.08,183.32,182.22,182.62,150293.0,179.3306,179.5657,178.4882,178.88,150293.0
2023-08-07 09:30:00,183.46,183.9,183.12,183.24,39202.0,179.7028,180.1338,179.3698,179.4873,39202.0
2023-08-07 10:00:00,183.3,184.61,182.94,184.6,18773.0,179.5461,180.8292,179.1934,180.8195,18773.0
2023-08-07 10:30:00,184.75,184.79,184.29,184.61,14449.0,180.9664,181.0056,180.5158,180.8292,14449.0
2023-08-07 11:00:00,184.75,185.13,184.61,184.94,14901.0,180.9664,181.3386,180.8292,181.1525,14901.0
2023-08-07 11:30:00,184.93,185.05,184.79,184.95,11062.0,181.1427,181.2602,181.0056,181.1623,11062.0
2023-08-07 12:00:00,184.93,185.02,184.37,184.48,7719.0,181.1427,181.2309,180.5942,180.7019,7719.0
2023-08-07 12:30:00,184.44,184.48,184.03,184.33,10522.0,180.6627,180.7019,180.2611,180.555,10522.0
2023-08-07 13:00:00,184.34,184.56,184.15,184.4,17977.0,180.5648,180.7803,180.3787,180.6235,17977.0
2023-08-07 13:30:00,184.53,184.8,184.45,184.61,11010.0,180.7509,181.0154,180.6725,180.8292,11010.0
2023-08-07 14:00:00,184.73,184.76,184.19,184.21,16582.0,180.9468,180.9762,180.4178,180.4374,16582.0
2023-08-07 14:30:00,184.21,184.44,183.86,184.04,15630.0,180.4374,180.6627,180.0946,180.2709,15630.0
2023-08-07 15:00:00,184.02,184.13,183.77,183.83,10519.0,180.2513,180.3591,180.0064,180.0652,10519.0
2023-08-07 15:30:00,183.77,184.55,183.71,184.5,111380.0,180.0064,180.7705,179.9477,180.7215,111380.0
2023-08-08 09:30:00,182.86,183.78,182.31,183.18,29928.0,179.1151,180.0162,178.5764,179.4285,29928.0
2023-08-08 10:00:00,183.18,183.24,182.51,183.12,27080.0,179.4285,179.4873,178.7723,179.3698,27080.0
2023-08-08 10:30:00,183.19,183.95,183.05,183.87,23715.0,179.4383,180.1828,179.3012,180.1044,23715.0
2023-08-08 11:00:00,183.87,184.33,183.49,184.26,29497.0,180.1044,180.555,179.7322,180.4864,29497.0
2023-08-08 11:30:00,184.26,184.44,183.92,184.17,16867.0,180.4864,180.6627,180.1534,180.3983,16867.0
2023-08-08 12:00:00,184.13,184.33,183.77,184.11,16149.0,180.3591,180.555,180.0064,180.3395,16149.0
2023-08-08 12:30:00,184.08,184.52,184.06,184.14,18958.0,180.3101,180.7411,180.2905,180.3689,18958.0
2023-08-08 13:00:00,184.18,184.59,184.13,184.31,14407.0,180.4081,180.8097,180.3591,180.5354,14407.0
2023-08-08 13:30:00,184.38,184.6,184.29,184.57,16467.0,180.604,180.8195,180.5158,180.7901,16467.0
2023-08-08 14:00:00,184.55,184.7,184.34,184.59,13888.0,180.7705,180.9174,180.5648,180.8097,13888.0
2023-08-08 14:30:00,184.68,185.27,184.51,185.24,27580.0,180.8978,181.4757,180.7313,181.4463,27580.0
2023-08-08 15:00:00,185.28,185.6,185.07,185.54,36464.0,181.4855,181.799,181.2798,181.7402,36464.0
2023-08-08 15:30:00,185.54,185.85,185.11,185.22,144078.0,181.7402,182.0439,181.319,181.4268,144078.0
2023-08-09 09:30:00,185.36,185.82,185.15,185.52,19150.0,181.5639,182.0145,181.3582,181.7206,19150.0
2023-08-09 10:00:00,185.62,186.24,185.3,185.44,25443.0,181.8186,182.4259,181.5051,181.6422,25443.0
2023-08-09 10:30:00,185.51,185.64,185.27,185.56,31826.0,181.7108,181.8382,181.4757,181.7598,31826.0
2023-08-09 11:00:00,185.51,186.06,184.82,184.87,26235.0,181.7108,182.2496,181.0349,181.0839,26235.0
2023-08-09 11:30:00,184.83,184.96,183.78,183.94,28217.0,181.0447,181.1721,180.0162,180.173,28217.0
2023-08-09 12:00:00,183.9,184.46,183.72,184.0,21506.0,180.1338,180.6823,179.9575,180.2317,21506.0
2023-08-09 12:30:00,184.04,184.43,183.96,184.31,23846.0,180.2709,180.6529,180.1926,180.5354,23846.0
2023-08-09 13:00:00,184.3,184.75,184.17,184.51,26701.0,180.5256,180.9664,180.3983,180.7313,26701.0
2023-08-09 13:30:00,184.55,184.93,184.51,184.74,22934.0,180.7705,181.1427,180.7313,180.9566,22934.0
2023-08-09 14:00:00,184.73,184.84,184.4,184.47,22862.0,180.9468,181.0545,180.6235,180.6921,22862.0
2023-08-09 14:30:00,184.49,184.68,184.4,184.45,41293.0,180.7117,180.8978,180.6235,180.6725,41293.0
2023-08-09 15:00:00,184.46,184.51,184.02,184.32,50321.0,180.6823,180.7313,180.2513,180.5452,50321.0
2023-08-09 15:30:00,184.34,184.48,183.29,183.4,155408.0,180.5648,180.7019,179.5363,179.644,155408.0
2023-08-10 09:30:00,184.0,185.51,183.99,185.07,51923.0,180.2317,181.7108,180.2219,181.2798,51923.0
2023-08-10 10:00:00,185.11,185.32,184.39,184.71,55625.0,181.319,181.5247,180.6138,180.9272,55625.0
2023-08-10 10:30:00,184.71,184.95,184.3,184.74,28630.0,180.9272,181.1623,180.5256,180.9566,28630.0
2023-08-10 11:00:00,184.71,184.77,184.37,184.73,31755.0,180.9272,180.986,180.5942,180.9468,31755.0
2023-08-10 11:30:00,184.7,185.17,184.28,184.7,20619.0,180.9174,181.3778,180.506,180.9174,20619.0
2023-08-10 12:00:00,184.58,184.73,184.3,184.59,18798.0,180.7999,180.9468,180.5256,180.8097,18798.0
2023-08-10 12:30:00,184.54,185.11,184.47,184.67,21636.0,180.7607,181.319,180.6921,180.888,21636.0
2023-08-10 13:00:00,184.7,185.06,184.62,184.78,23220.0,180.9174,181.27,180.839,180.9958,23220.0
2023-08-10 13:30:00,184.79,185.0,184.55,184.75,22101.0,181.0056,181.2113,180.7705,180.9664,22101.0
2023-08-10 14:00:00,184.69,185.59,184.63,185.42,49460.0,180.9076,181.7892,180.8488,181.6227,49460.0
2023-08-10 14:30:00,185.41,185.58,184.97,185.5,29688.0,181.6129,181.7794,181.1819,181.701,29688.0
2023-08-10 15:00:00,185.44,185.5,184.87,184.91,32301.0,181.6422,181.701,181.0839,181.1231,32301.0
2023-08-10 15:30:00,184.83,185.17,184.45,185.05,141350.0,181.0447,181.3778,180.6725,181.2602,141350.0
2023-08-11 09:30:00,185.39,185.43,184.46,184.75,19561.0,181.5933,181.6325,180.6823,180.9664,19561.0
2023-08-11 10:00:00,184.82,185.03,184.32,184.88,23784.0,181.0349,181.2406,180.5452,181.0937,23784.0
2023-08-11 10:30:00,184.88,185.21,184.5,184.68,13441.0,181.0937,181.417,180.7215,180.8978,13441.0
2023-08-11 11:00:00,184.68,185.1,184.62,184.86,12744.0,180.8978,181.3092,180.839,181.0741,12744.0
2023-08-11 11:30:00,184.85,184.96,184.55,184.83,17234.0,181.0643,181.1721,180.7705,181.0447,17234.0
2023-08-11 12:00:00,184.83,184.84,184.33,184.43,13005.0,181.0447,181.0545,180.555,180.6529,13005.0
2023-08-11 12:30:00,184.5,184.5,184.22,184.38,10879.0,180.7215,180.7215,180.4472,180.604,10879.0
2023-08-11 13:00:00,184.39,184.63,184.38,184.63,7678.0,180.6138,180.8488,180.604,180.8488,7678.0
2023-08-11 13:30:00,184.57,184.7,184.11,184.36,13543.0,180.7901,180.9174,180.3395,180.5844,13543.0
2023-08-11 14:00:00,184.33,184.97,184.33,184.96,39443.0,180.555,181.1819,180.555,181.1721,39443.0
2023-08-11 14:30:00,184.89,185.0,184.6,184.67,24865.0,181.1035,181.2113,180.8195,180.888,24865.0
2023-08-11 15:00:00,184.67,184.72,184.53,184.55,31193.0,180.888,180.937,180.7509,180.7705,31193.0
2023-08-11 15:30:00,184.54,184.65,184.19,184.4,146160.0,180.7607,180.8684,180.4178,180.6235,146160.0
2023-08-14 09:30:00,184.63,184.67,183.4,183.57,53015.0,180.8488,180.888,179.644,179.8105,53015.0
2023-08-14 10:00:00,183.48,184.37,183.48,183.68,38194.0,179.7224,180.5942,179.7224,179.9183,38194.0
2023-08-14 10:30:00,183.7,184.0,183.63,183.81,16756.0,179.9379,180.2317,179.8693,180.0456,16756.0
2023-08-14 11:00:00,183.75,183.93,183.21,183.62,27539.0,179.9869,180.1632,179.4579,179.8595,27539.0
2023-08-14 11:30:00,183.66,184.21,183.59,184.0,24073.0,179.8987,180.4374,179.8301,180.2317,24073.0
2023-08-14 12:00:00,183.97,184.13,183.69,183.96,15500.0,180.2024,180.3591,179.9281,180.1926,15500.0
2023-08-14 12:30:00,183.92,183.95,183.45,183.64,12181.0,180.1534,180.1828,179.693,179.8791,12181.0
2023-08-14 13:00:00,183.72,183.89,183.64,183.71,15938.0,179.9575,180.124,179.8791,179.9477,15938.0
2023-08-14 13:30:00,183.73,183.86,183.41,183.44,18656.0,179.9673,180.0946,179.6538,179.6832,18656.0
2023-08-14 14:00:00,183.51,183.74,183.46,183.69,14655.0,179.7518,179.9771,179.7028,179.9281,14655.0
2023-08-14 14:30:00,183.89,184.04,183.71,183.78,12358.0,180.124,180.2709,179.9477,180.0162,12358.0
2023-08-14 15:00:00,183.78,183.86,183.54,183.64,17618.0,180.0162,180.0946,179.7812,179.8791,17618.0
2023-08-14 15:30:00,183.64,184.21,183.56,184.21,113244.0,179.8791,180.4374,179.8008,180.4374,113244.0
2023-08-15 09:30:00,183.5,183.5,182.71,183.02,31366.0,179.742,179.742,178.9682,179.2718,31366.0
2023-08-15 10:00:00,183.05,183.4,182.61,182.76,23038.0,179.3012,179.644,178.8702,179.0171,23038.0
2023-08-15 10:30:00,182.82,183.11,182.51,182.99,22554.0,179.0759,179.36,178.7723,179.2424,22554.0
2023-08-15 11:00:00,182.96,183.21,182.86,183.08,22422.0,179.213,179.4579,179.1151,179.3306,22422.0
2023-08-15 11:30:00,183.15,183.16,182.77,182.97,19839.0,179.3991,179.4089,179.0269,179.2228,19839.0
2023-08-15 12:00:00,182.99,183.03,182.65,182.84,24495.0,179.2424,179.2816,178.9094,179.0955,24495.0
2023-08-15 12:30:00,182.87,182.91,182.25,182.38,15540.0,179.1249,179.1641,178.5176,178.6449,15540.0
2023-08-15 13:00:00,182.32,182.72,182.32,182.65,15066.0,178.5861,178.978,178.5861,178.9094,15066.0
2023-08-15 13:30:00,182.61,182.61,182.19,182.34,11690.0,178.8702,178.8702,178.4588,178.6057,11690.0
2023-08-15 14:00:00,182.38,182.43,182.16,182.21,20794.0,178.6449,178.6939,178.4294,178.4784,20794.0
2023-08-15 14:30:00,182.21,182.48,182.12,182.42,36487.0,178.4784,178.7429,178.3902,178.6841,36487.0
2023-08-15 15:00:00,182.42,182.71,181.92,181.93,33528.0,178.6841,178.9682,178.1943,178.2041,33528.0
2023-08-15 15:30:00,181.89,182.2,181.71,181.85,161927.0,178.165,178.4686,177.9886,178.1258,161927.0
2023-08-16 09:30:00,182.28,182.58,181.3,182.19,28627.0,178.547,178.8408,177.587,178.4588,28627.0
2023-08-16 10:00:00,182.1,182.47,181.92,182.06,24135.0,178.3707,178.7331,178.1943,178.3315,24135.0
2023-08-16 10:30:00,182.05,182.06,181.71,182.02,14697.0,178.3217,178.3315,177.9886,178.2923,14697.0
2023-08-16 11:00:00,181.95,182.09,181.79,182.0,27798.0,178.2237,178.3609,178.067,178.2727,27798.0
2023-08-16 11:30:00,181.99,182.43,181.97,182.3,29486.0,178.2629,178.6939,178.2433,178.5666,29486.0
2023-08-16 12:00:00,182.37,182.56,182.23,182.35,11580.0,178.6351,178.8212,178.498,178.6155,11580.0
2023-08-16 12:30:00,182.31,182.7,182.25,182.55,13962.0,178.5764,178.9584,178.5176,178.8114,13962.0
2023-08-16 13:00:00,182.58,182.58,182.06,182.14,10638.0,178.8408,178.8408,178.3315,178.4098,10638.0
2023-08-16 13:30:00,182.14,182.74,182.0,182.53,10461.0,178.4098,178.9975,178.2727,178.7918,10461.0
2023-08-16 14:00:00,182.5,183.06,182.45,183.02,29676.0,178.7625,179.311,178.7135,179.2718,29676.0
2023-08-16 14:30:00,183.02,183.06,182.47,182.61,18222.0,179.2718,179.311,178.7331,178.8702,18222.0
2023-08-16 15:00:00,182.56,182.56,181.89,182.01,23725.0,178.8212,178.8212,178.165,178.2825,23725.0
2023-08-16 15:30:00,181.96,182.45,181.94,182.3,142066.0,178.2335,178.7135,178.2139,178.5666,142066.0
2023-08-17 09:30:00,182.93,183.8,182.18,183.76,35653.0,179.1837,180.0358,178.449,179.9967,35653.0
2023-08-17 10:00:00,183.77,183.92,183.44,183.74,20954.0,180.0064,180.1534,179.6832,179.9771,20954.0
2023-08-17 10:30:00,183.73,184.1,183.44,183.9,19761.0,179.9673,180.3297,179.6832,180.1338,19761.0
2023-08-17 11:00:00,183.9,184.0,183.19,183.36,24100.0,180.1338,180.2317,179.4383,179.6048,24100.0
2023-08-17 11:30:00,183.42,183.48,182.83,182.88,8870.0,179.6636,179.7224,179.0857,179.1347,8870.0
2023-08-17 12:00:00,182.85,182.89,182.45,182.69,12402.0,179.1053,179.1445,178.7135,178.9486,12402.0
2023-08-17 12:30:00,182.7,182.73,182.25,182.43,7855.0,178.9584,178.9877,178.5176,178.6939,7855.0
2023-08-17 13:00:00,182.42,182.58,182.3,182.4,19496.0,178.6841,178.8408,178.5666,178.6645,19496.0
2023-08-17 13:30:00,182.39,182.68,182.11,182.68,27757.0,178.6547,178.9388,178.3804,178.9388,27757.0
2023-08-17 14:00:00,182.66,182.98,182.4,182.53,31641.0,178.9192,179.2326,178.6645,178.7918,31641.0
2023-08-17 14:30:00,182.58,182.58,182.0,182.06,27776.0,178.8408,178.8408,178.2727,178.3315,27776.0
2023-08-17 15:00:00,182.0,182.14,181.59,181.87,54712.0,178.2727,178.4098,177.8711,178.1454,54712.0
2023-08-17 15:30:00,181.87,181.89,180.97,180.99,165429.0,178.1454,178.165,177.2638,177.2834,165429.0
2023-08-18 09:30:00,179.94,180.97,179.48,180.18,58253.0,176.2549,177.2638,175.8043,176.49,58253.0
2023-08-18 10:00:00,180.05,180.63,179.91,179.95,28483.0,176.3626,176.9308,176.2255,176.2647,28483.0
2023-08-18 10:30:00,179.9,179.99,179.63,179.72,24904.0,176.2157,176.3039,175.9512,176.0394,24904.0
2023-08-18 11:00:00,179.84,180.34,179.84,180.27,44120.0,176.1569,176.6467,176.1569,176.5781,44120.0
2023-08-18 11:30:00,180.28,180.43,179.91,180.35,26893.0,176.5879,176.7349,176.2255,176.6565,26893.0
2023-08-18 12:00:00,180.31,180.39,179.83,180.0,22297.0,176.6173,176.6957,176.1471,176.3137,22297.0
2023-08-18 12:30:00,179.99,180.24,179.91,180.02,14674.0,176.3039,176.5487,176.2255,176.3332,14674.0
2023-08-18 13:00:00,179.98,180.1,179.64,179.74,20197.0,176.2941,176.4116,175.961,176.059,20197.0
2023-08-18 13:30:00,179.76,179.78,179.41,179.43,19037.0,176.0786,176.0982,175.7357,175.7553,19037.0
2023-08-18 14:00:00,179.43,179.5,179.12,179.19,33780.0,175.7553,175.8239,175.4517,175.5202,33780.0
2023-08-18 14:30:00,179.19,179.38,179.14,179.15,42735.0,175.5202,175.7064,175.4713,175.4811,42735.0
2023-08-18 15:00:00,179.11,179.14,178.74,179.08,41136.0,175.4419,175.4713,175.0795,175.4125,41136.0
2023-08-18 15:30:00,179.08,179.53,178.86,179.34,174138.0,175.4125,175.8533,175.197,175.6672,174138.0
2023-08-21 09:30:00,180.42,180.54,179.31,179.92,43324.0,176.7251,176.8426,175.6378,176.2353,43324.0
2023-08-21 10:00:00,179.84,180.16,179.37,179.42,28882.0,176.1569,176.4704,175.6966,175.7455,28882.0
2023-08-21 10:30:00,179.42,180.36,179.35,180.27,38607.0,175.7455,176.6663,175.677,176.5781,38607.0
2023-08-21 11:00:00,180.34,180.49,179.8,179.8,18965.0,176.6467,176.7936,176.1178,176.1178,18965.0
2023-08-21 11:30:00,179.79,179.88,179.04,179.37,22592.0,176.108,176.1961,175.3733,175.6966,22592.0
2023-08-21 12:00:00,179.37,179.9,179.27,179.9,16682.0,175.6966,176.2157,175.5986,176.2157,16682.0
2023-08-21 12:30:00,179.99,180.71,179.95,180.53,17602.0,176.3039,177.0091,176.2647,176.8328,17602.0
2023-08-21 13:00:00,180.6,181.11,180.35,181.03,25270.0,176.9014,177.4009,176.6565,177.3226,25270.0
2023-08-21 13:30:00,181.02,181.43,180.87,181.05,36352.0,177.3128,177.7144,177.1658,177.3422,36352.0
2023-08-21 14:00:00,181.06,181.23,180.43,180.52,16009.0,177.3519,177.5185,176.7349,176.823,16009.0
2023-08-21 14:30:00,180.53,180.6,180.34,180.51,11231.0,176.8328,176.9014,176.6467,176.8132,11231.0
2023-08-21 15:00:00,180.5,180.67,180.38,180.61,13905.0,176.8034,176.9699,176.6859,176.9112,13905.0
2023-08-21 15:30:00,180.59,180.74,180.21,180.46,75745.0,176.8916,177.0385,176.5194,176.7642,75745.0
2023-08-22 09:30:00,181.09,181.47,180.29,180.36,18869.0,177.3813,177.7536,176.5977,176.6663,18869.0
2023-08-22 10:00:00,180.26,180.26,179.56,179.88,9143.0,176.5683,176.5683,175.8827,176.1961,9143.0
2023-08-22 10:30:00,179.82,179.83,179.52,179.57,11635.0,176.1373,176.1471,175.8435,175.8925,11635.0
2023-08-22 11:00:00,179.63,179.72,179.19,179.56,12080.0,175.9512,176.0394,175.5202,175.8827,12080.0
2023-08-22 11:30:00,179.64,179.68,179.24,179.42,13714.0,175.961,176.0002,175.5692,175.7455,13714.0
2023-08-22 12:00:00,179.38,179.39,178.9,179.25,17057.0,175.7064,175.7162,175.2362,175.579,17057.0
2023-08-22 12:30:00,179.3,179.96,179.27,179.64,22421.0,175.628,176.2745,175.5986,175.961,22421.0
2023-08-22 13:00:00,179.53,179.86,179.19,179.86,13591.0,175.8533,176.1765,175.5202,176.1765,13591.0
2023-08-22 13:30:00,179.82,180.13,179.8,179.95,14423.0,176.1373,176.441,176.1178,176.2647,14423.0
2023-08-22 14:00:00,179.95,180.13,179.75,179.98,13238.0,176.2647,176.441,176.0688,176.2941,13238.0
2023-08-22 14:30:00,179.96,180.05,179.47,179.78,9813.0,176.2745,176.3626,175.7945,176.0982,9813.0
2023-08-22 15:00:00,179.78,180.34,179.78,180.27,23514.0,176.0982,176.6467,176.0982,176.5781,23514.0
2023-08-22 15:30:00,180.2,180.78,180.02,180.56,72984.0,176.5096,177.0777,176.3332,176.8622,72984.0
2023-08-23 09:30:00,181.31,181.37,180.63,180.8,15234.0,177.5968,177.6556,176.9308,177.0973,15234.0
2023-08-23 10:00:00,180.78,180.94,180.29,180.68,14707.0,177.0777,177.2344,176.5977,176.9797,14707.0
2023-08-23 10:30:00,180.56,180.94,180.37,180.92,11684.0,176.8622,177.2344,176.6761,177.2148,11684.0
2023-08-23 11:00:00,180.97,181.44,180.96,181.03,26881.0,177.2638,177.7242,177.254,177.3226,26881.0
2023-08-23 11:30:00,181.06,181.06,177.39,180.77,64207.0,177.3519,177.3519,173.7571,177.0679,64207.0
2023-08-23 12:00:00,180.88,180.88,180.02,180.53,41072.0,177.1756,177.1756,176.3332,176.8328,41072.0
2023-08-23 12:30:00,180.56,180.94,180.53,180.68,28225.0,176.8622,177.2344,176.8328,176.9797,28225.0
2023-08-23 13:00:00,180.59,180.68,180.28,180.31,30785.0,176.8916,176.9797,176.5879,176.6173,30785.0
2023-08-23 13:30:00,180.43,180.59,180.18,180.32,35650.0,176.7349,176.8916,176.49,176.6271,35650.0
2023-08-23 14:00:00,180.33,180.38,179.91,180.25,42953.0,176.6369,176.6859,176.2255,176.5585,42953.0
2023-08-23 14:30:00,180.26,180.61,180.2,180.34,41459.0,176.5683,176.9112,176.5096,176.6467,41459.0
2023-08-23 15:00:00,180.33,180.38,179.72,180.07,50052.0,176.6369,176.6859,176.0394,176.3822,50052.0
2023-08-23 15:30:00,180.04,180.12,179.28,180.01,272651.0,176.3528,176.4312,175.6084,176.3235,272651.0
2023-08-24 09:30:00,179.7,181.97,178.3,181.96,24696.0,176.0198,178.2433,174.6485,178.2335,24696.0
2023-08-24 10:00:00,181.88,182.81,181.77,181.78,40571.0,178.1552,179.0661,178.0474,178.0572,40571.0
2023-08-24 10:30:00,181.86,181.97,181.4,181.44,18764.0,178.1356,178.2433,177.685,177.7242,18764.0
2023-08-24 11:00:00,181.37,181.45,181.07,181.36,9394.0,177.6556,177.734,177.3617,177.6458,9394.0
2023-08-24 11:30:00,181.26,181.29,180.87,180.87,9023.0,177.5479,177.5772,177.1658,177.1658,9023.0
2023-08-24 12:00:00,180.99,181.28,180.49,180.7,13508.0,177.2834,177.5674,176.7936,176.9993,13508.0
2023-08-24 12:30:00,180.68,180.82,179.92,179.92,39693.0,176.9797,177.1169,176.2353,176.2353,39693.0
2023-08-24 13:00:00,179.91,180.09,179.23,179.59,71465.0,176.2255,176.4018,175.5594,175.9121,71465.0
2023-08-24 13:30:00,179.54,180.31,179.54,179.66,74313.0,175.8631,176.6173,175.8631,175.9806,74313.0
2023-08-24 14:00:00,179.73,179.9,178.73,178.76,62247.0,176.0492,176.2157,175.0697,175.0991,62247.0
2023-08-24 14:30:00,178.82,179.76,178.72,179.42,111962.0,175.1578,176.0786,175.0599,175.7455,111962.0
2023-08-24 15:00:00,179.37,179.74,178.89,179.6,81380.0,175.6966,176.059,175.2264,175.9219,81380.0
2023-08-24 15:30:00,179.6,179.65,178.62,178.87,171381.0,175.9219,175.9708,174.9619,175.2068,171381.0
2023-08-25 09:30:00,179.3,180.54,178.76,179.51,20144.0,175.628,176.8426,175.0991,175.8337,20144.0
2023-08-25 10:00:00,179.58,180.68,179.23,179.7,25045.0,175.9023,176.9797,175.5594,176.0198,25045.0
2023-08-25 10:30:00,179.48,179.52,178.8,178.97,12615.0,175.8043,175.8435,175.1382,175.3048,12615.0
2023-08-25 11:00:00,178.93,180.3,178.68,180.3,17639.0,175.2656,176.6075,175.0207,176.6075,17639.0
2023-08-25 11:30:00,180.33,180.97,180.04,180.73,13882.0,176.6369,177.2638,176.3528,177.0287,13882.0
2023-08-25 12:00:00,180.9,181.03,180.54,180.63,13878.0,177.1952,177.3226,176.8426,176.9308,13878.0
2023-08-25 12:30:00,180.63,180.92,180.14,180.46,11709.0,176.9308,177.2148,176.4508,176.7642,11709.0
2023-08-25 13:00:00,180.45,180.62,180.18,180.34,10031.0,176.7544,176.921,176.49,176.6467,10031.0
2023-08-25 13:30:00,180.24,180.65,180.03,180.65,19086.0,176.5487,176.9503,176.343,176.9503,19086.0
2023-08-25 14:00:00,180.57,180.91,180.49,180.8,15455.0,176.872,177.205,176.7936,177.0973,15455.0
2023-08-25 14:30:00,180.84,181.29,180.71,181.2,18128.0,177.1365,177.5772,177.0091,177.4891,18128.0
2023-08-25 15:00:00,181.27,181.49,181.06,181.26,20911.0,177.5576,177.7731,177.3519,177.5479,20911.0
2023-08-25 15:30:00,181.28,181.34,180.29,180.41,63668.0,177.5674,177.6262,176.5977,176.7153,63668.0
2023-08-28 09:30:00,180.89,181.77,180.85,181.63,20590.0,177.1854,178.0474,177.1463,177.9103,20590.0
2023-08-28 10:00:00,181.67,181.69,181.0,181.46,11447.0,177.9495,177.969,177.2932,177.7438,11447.0
2023-08-28 10:30:00,181.42,181.42,180.82,181.28,16726.0,177.7046,177.7046,177.1169,177.5674,16726.0
2023-08-28 11:00:00,181.19,181.28,180.77,181.03,13433.0,177.4793,177.5674,177.0679,177.3226,13433.0
2023-08-28 11:30:00,181.14,181.44,181.09,181.34,14934.0,177.4303,177.7242,177.3813,177.6262,14934.0
2023-08-28 12:00:00,181.35,181.35,180.72,180.88,12437.0,177.636,177.636,177.0189,177.1756,12437.0
2023-08-28 12:30:00,180.83,181.34,180.82,181.34,8812.0,177.1267,177.6262,177.1169,177.6262,8812.0
2023-08-28 13:00:00,181.36,181.48,181.03,181.16,8004.0,177.6458,177.7633,177.3226,177.4499,8004.0
2023-08-28 13:30:00,181.23,181.31,180.42,180.42,8246.0,177.5185,177.5968,176.7251,176.7251,8246.0
2023-08-28 14:00:00,180.48,180.59,180.28,180.43,13767.0,176.7838,176.8916,176.5879,176.7349,13767.0
2023-08-28 14:30:00,180.43,180.74,180.41,180.74,15528.0,176.7349,177.0385,176.7153,177.0385,15528.0
2023-08-28 15:00:00,180.73,180.8,180.4,180.59,19041.0,177.0287,177.0973,176.7055,176.8916,19041.0
2023-08-28 15:30:00,180.54,181.03,180.41,180.92,102200.0,176.8426,177.3226,176.7153,177.2148,102200.0
2023-08-29 09:30:00,180.74,181.25,179.82,179.82,22323.0,177.0385,177.5381,176.1373,176.1373,22323.0
2023-08-29 10:00:00,179.95,181.48,179.94,181.23,16824.0,176.2647,177.7633,176.2549,177.5185,16824.0
2023-08-29 10:30:00,181.3,181.53,180.81,180.88,7376.0,177.587,177.8123,177.1071,177.1756,7376.0
2023-08-29 11:00:00,180.93,181.44,180.81,181.42,5348.0,177.2246,177.7242,177.1071,177.7046,5348.0
2023-08-29 11:30:00,181.39,182.02,181.36,181.95,11388.0,177.6752,178.2923,177.6458,178.2237,11388.0
2023-08-29 12:00:00,181.89,182.2,181.81,182.08,7186.0,178.165,178.4686,178.0866,178.3511,7186.0
2023-08-29 12:30:00,182.08,182.09,181.53,181.77,5368.0,178.3511,178.3609,177.8123,178.0474,5368.0
2023-08-29 13:00:00,181.78,182.04,181.78,181.94,4051.0,178.0572,178.3119,178.0572,178.2139,4051.0
2023-08-29 13:30:00,181.99,182.39,181.74,181.93,8034.0,178.2629,178.6547,178.018,178.2041,8034.0
2023-08-29 14:00:00,181.97,182.14,181.86,182.0,10491.0,178.2433,178.4098,178.1356,178.2727,10491.0
2023-08-29 14:30:00,182.12,182.37,182.09,182.11,11995.0,178.3902,178.6351,178.3609,178.3804,11995.0
2023-08-29 15:00:00,182.07,182.74,182.03,182.67,12949.0,178.3413,178.9975,178.3021,178.929,12949.0
2023-08-29 15:30:00,182.73,183.15,182.62,183.12,82788.0,178.9877,179.3991,178.88,179.3698,82788.0
2023-08-30 09:30:00,183.41,184.44,183.41,183.89,19863.0,179.6538,180.6627,179.6538,180.124,19863.0
2023-08-30 10:00:00,184.05,184.39,182.88,182.96,18402.0,180.2807,180.6138,179.1347,179.213,18402.0
2023-08-30 10:30:00,183.07,183.5,182.86,183.45,12050.0,179.3208,179.742,179.1151,179.693,12050.0
2023-08-30 11:00:00,183.35,183.43,183.01,183.28,12487.0,179.5951,179.6734,179.262,179.5265,12487.0
2023-08-30 11:30:00,183.23,183.55,183.21,183.33,12959.0,179.4775,179.791,179.4579,179.5755,12959.0
2023-08-30 12:00:00,183.29,183.41,183.12,183.24,8441.0,179.5363,179.6538,179.3698,179.4873,8441.0
2023-08-30 12:30:00,183.31,183.51,183.19,183.26,6354.0,179.5559,179.7518,179.4383,179.5069,6354.0
2023-08-30 13:00:00,183.37,183.37,182.92,183.09,7173.0,179.6146,179.6146,179.1739,179.3404,7173.0
2023-08-30 13:30:00,183.0,183.19,182.9,183.19,10540.0,179.2522,179.4383,179.1543,179.4383,10540.0
2023-08-30 14:00:00,183.2,183.33,183.03,183.17,8593.0,179.4481,179.5755,179.2816,179.4187,8593.0
2023-08-30 14:30:00,183.12,183.64,183.05,183.64,8181.0,179.3698,179.8791,179.3012,179.8791,8181.0
2023-08-30 15:00:00,183.64,183.74,183.49,183.59,15635.0,179.8791,179.9771,179.7322,179.8301,15635.0
2023-08-30 15:30:00,183.64,183.95,183.55,183.95,58241.0,179.8791,180.1828,179.791,180.1828,58241.0
2023-08-31 09:30:00,184.31,185.22,184.31,185.06,22048.0,180.5354,181.4268,180.5354,181.27,22048.0
2023-08-31 10:00:00,185.11,185.11,184.36,184.65,17691.0,181.319,181.319,180.5844,180.8684,17691.0
2023-08-31 10:30:00,184.64,184.79,184.0,184.19,13619.0,180.8586,181.0056,180.2317,180.4178,13619.0
2023-08-31 11:00:00,184.25,184.48,184.09,184.48,12509.0,180.4766,180.7019,180.3199,180.7019,12509.0
2023-08-31 11:30:00,184.41,184.45,183.84,183.97,7485.0,180.6333,180.6725,180.075,180.2024,7485.0
2023-08-31 12:00:00,184.03,184.29,183.83,184.14,6599.0,180.2611,180.5158,180.0652,180.3689,6599.0
2023-08-31 12:30:00,184.14,184.21,183.59,183.91,7450.0,180.3689,180.4374,179.8301,180.1436,7450.0
2023-08-31 13:00:00,183.85,184.07,183.72,184.07,7196.0,180.0848,180.3003,179.9575,180.3003,7196.0
2023-08-31 13:30:00,184.05,184.17,183.96,184.07,7897.0,180.2807,180.3983,180.1926,180.3003,7897.0
2023-08-31 14:00:00,184.11,184.41,184.01,184.25,23076.0,180.3395,180.6333,180.2415,180.4766,23076.0
2023-08-31 14:30:00,184.25,184.3,183.56,183.67,15820.0,180.4766,180.5256,179.8008,179.9085,15820.0
2023-08-31 15:00:00,183.68,184.12,183.62,183.92,21367.0,179.9183,180.3493,179.8595,180.1534,21367.0
2023-08-31 15:30:00,183.96,184.27,183.83,183.83,125971.0,180.1926,180.4962,180.0652,180.0652,125971.0
2023-09-01 09:30:00,184.36,184.77,183.56,183.79,28500.0,180.5844,180.986,179.8008,180.026,28500.0
2023-09-01 10:00:00,183.47,183.98,182.83,183.73,15461.0,179.7126,180.2121,179.0857,179.9673,15461.0
2023-09-01 10:30:00,183.61,183.93,183.43,183.7,15771.0,179.8497,180.1632,179.6734,179.9379,15771.0
2023-09-01 11:00:00,183.53,183.7,183.01,183.02,12157.0,179.7714,179.9379,179.262,179.2718,12157.0
2023-09-01 11:30:00,183.01,183.02,182.51,183.02,10014.0,179.262,179.2718,178.7723,179.2718,10014.0
2023-09-01 12:00:00,182.93,182.99,182.25,182.59,13714.0,179.1837,179.2424,178.5176,178.8506,13714.0
2023-09-01 12:30:00,182.61,182.91,182.57,182.76,11712.0,178.8702,179.1641,178.831,179.0171,11712.0
2023-09-01 13:00:00,182.76,183.03,182.46,183.03,10149.0,179.0171,179.2816,178.7233,179.2816,10149.0
2023-09-01 13:30:00,183.04,183.34,182.92,183.01,12145.0,179.2914,179.5853,179.1739,179.262,12145.0
2023-09-01 14:00:00,182.99,183.06,182.55,182.61,6300.0,179.2424,179.311,178.8114,178.8702,6300.0
2023-09-01 14:30:00,182.6,182.91,182.43,182.91,11069.0,178.8604,179.1641,178.6939,179.1641,11069.0
2023-09-01 15:00:00,182.88,183.12,182.74,183.12,8362.0,179.1347,179.3698,178.9975,179.3698,8362.0
2023-09-01 15:30:00,183.11,183.13,182.43,182.68,75721.0,179.36,179.3796,178.6939,178.9388,75721.0
2023-09-05 09:30:00,183.04,184.42,182.43,183.47,176832.0,179.2914,180.6431,178.6939,179.7126,176832.0
2023-09-05 10:00:00,183.52,183.68,182.6,183.02,134261.0,179.7616,179.9183,178.8604,179.2718,134261.0
2023-09-05 10:30:00,182.92,184.35,182.53,184.26,49318.0,179.1739,180.5746,178.7918,180.4864,49318.0
2023-09-05 11:00:00,184.26,184.61,183.66,183.74,40372.0,180.4864,180.8292,179.8987,179.9771,40372.0
2023-09-05 11:30:00,183.68,184.0,183.36,184.0,16977.0,179.9183,180.2317,179.6048,180.2317,16977.0
2023-09-05 12:00:00,183.93,184.05,183.11,183.29,15356.0,180.1632,180.2807,179.36,179.5363,15356.0
2023-09-05 12:30:00,183.21,183.22,182.87,182.87,19003.0,179.4579,179.4677,179.1249,179.1249,19003.0
2023-09-05 13:00:00,182.83,182.83,182.25,182.38,12589.0,179.0857,179.0857,178.5176,178.6449,12589.0
2023-09-05 13:30:00,182.33,182.54,182.2,182.38,16346.0,178.5959,178.8016,178.4686,178.6449,16346.0
2023-09-05 14:00:00,182.39,182.39,182.0,182.16,26606.0,178.6547,178.6547,178.2727,178.4294,26606.0
2023-09-05 14:30:00,182.09,182.68,182.08,182.47,25637.0,178.3609,178.9388,178.3511,178.7331,25637.0
2023-09-05 15:00:00,182.48,182.67,182.32,182.43,24960.0,178.7429,178.929,178.5861,178.6939,24960.0
2023-09-05 15:30:00,182.44,182.67,181.98,182.12,136364.0,178.7037,178.929,178.2531,178.3902,136364.0
2023-09-06 09:30:00,182.02,182.71,181.52,182.21,27351.0,178.2923,178.9682,177.8025,178.4784,27351.0
2023-09-06 10:00:00,182.06,182.29,181.25,181.5,18909.0,178.3315,178.5568,177.5381,177.7829,18909.0
2023-09-06 10:30:00,181.57,181.7,181.22,181.3,16305.0,177.8515,177.9788,177.5087,177.587,16305.0
2023-09-06 11:00:00,181.3,182.09,181.06,182.01,44449.0,177.587,178.3609,177.3519,178.2825,44449.0
2023-09-06 11:30:00,182.0,182.04,181.47,181.48,27229.0,178.2727,178.3119,177.7536,177.7633,27229.0
2023-09-06 12:00:00,181.47,181.8,181.44,181.65,8880.0,177.7536,178.0768,177.7242,177.9299,8880.0
2023-09-06 12:30:00,181.58,181.78,181.39,181.47,4491.0,177.8613,178.0572,177.6752,177.7536,4491.0
2023-09-06 13:00:00,181.44,181.6,181.24,181.58,9578.0,177.7242,177.8809,177.5283,177.8613,9578.0
2023-09-06 13:30:00,181.6,181.79,181.26,181.62,8737.0,177.8809,178.067,177.5479,177.9005,8737.0
2023-09-06 14:00:00,181.61,181.91,181.5,181.63,16952.0,177.8907,178.1845,177.7829,177.9103,16952.0
2023-09-06 14:30:00,181.58,181.77,181.47,181.65,11128.0,177.8613,178.0474,177.7536,177.9299,11128.0
2023-09-06 15:00:00,181.63,181.63,181.35,181.44,25229.0,177.9103,177.9103,177.636,177.7242,25229.0
2023-09-06 15:30:00,181.44,181.86,181.35,181.68,67990.0,177.7242,178.1356,177.636,177.9593,67990.0
2023-09-07 09:30:00,181.75,182.31,180.78,181.02,21445.0,178.0278,178.5764,177.0777,177.3128,21445.0
2023-09-07 10:00:00,180.91,181.38,180.81,181.21,21266.0,177.205,177.6654,177.1071,177.4989,21266.0
2023-09-07 10:30:00,181.24,181.7,180.97,181.16,15641.0,177.5283,177.9788,177.2638,177.4499,15641.0
2023-09-07 11:00:00,181.14,181.45,181.08,181.31,11436.0,177.4303,177.734,177.3715,177.5968,11436.0
2023-09-07 11:30:00,181.27,181.58,181.16,181.56,9348.0,177.5576,177.8613,177.4499,177.8417,9348.0
2023-09-07 12:00:00,181.57,182.19,181.57,182.05,20985.0,177.8515,178.4588,177.8515,178.3217,20985.0
2023-09-07 12:30:00,182.2,182.22,181.92,182.02,6561.0,178.4686,178.4882,178.1943,178.2923,6561.0
2023-09-07 13:00:00,182.1,182.5,181.84,182.21,13162.0,178.3707,178.7625,178.116,178.4784,13162.0
2023-09-07 13:30:00,182.22,182.24,181.88,181.95,12991.0,178.4882,178.5078,178.1552,178.2237,12991.0
2023-09-07 14:00:00,181.93,182.1,181.74,181.99,11853.0,178.2041,178.3707,178.018,178.2629,11853.0
2023-09-07 14:30:00,182.03,182.17,181.74,182.12,39176.0,178.3021,178.4392,178.018,178.3902,39176.0
2023-09-07 15:00:00,182.13,182.28,181.89,182.16,20002.0,178.4,178.547,178.165,178.4294,20002.0
2023-09-07 15:30:00,182.13,182.17,181.63,181.68,80147.0,178.4,178.4392,177.9103,177.9593,80147.0
2023-09-08 09:30:00,181.33,182.63,181.33,182.49,28426.0,177.6164,178.8898,177.6164,178.7527,28426.0
2023-09-08 10:00:00,182.64,182.78,182.15,182.62,17947.0,178.8996,179.0367,178.4196,178.88,17947.0
2023-09-08 10:30:00,182.58,182.76,182.45,182.55,15308.0,178.8408,179.0171,178.7135,178.8114,15308.0
2023-09-08 11:00:00,182.63,183.42,182.53,182.75,47992.0,178.8898,179.6636,178.7918,179.0073,47992.0
2023-09-08 11:30:00,182.7,182.9,182.27,182.32,17466.0,178.9584,179.1543,178.5372,178.5861,17466.0
2023-09-08 12:00:00,182.42,182.46,181.81,181.96,17560.0,178.6841,178.7233,178.0866,178.2335,17560.0
2023-09-08 12:30:00,181.87,182.01,181.73,181.74,11957.0,178.1454,178.2825,178.0082,178.018,11957.0
2023-09-08 13:00:00,181.73,181.81,181.28,181.56,22114.0,178.0082,178.0866,177.5674,177.8417,22114.0
2023-09-08 13:30:00,181.53,181.64,181.33,181.64,10568.0,177.8123,177.9201,177.6164,177.9201,10568.0
2023-09-08 14:00:00,181.65,181.93,181.61,181.83,12915.0,177.9299,178.2041,177.8907,178.1062,12915.0
2023-09-08 14:30:00,181.84,181.92,181.69,181.75,10343.0,178.116,178.1943,177.969,178.0278,10343.0
2023-09-08 15:00:00,181.76,181.78,181.33,181.42,11317.0,178.0376,178.0572,177.6164,177.7046,11317.0
2023-09-08 15:30:00,181.46,182.11,181.45,182.07,115710.0,177.7438,178.3804,177.734,178.3413,115710.0
2023-09-11 09:30:00,182.3,183.75,182.3,183.54,34555.0,178.5666,179.9869,178.5666,179.7812,34555.0
2023-09-11 10:00:00,183.5,183.61,182.7,183.55,19074.0,179.742,179.8497,178.9584,179.791,19074.0
2023-09-11 10:30:00,183.53,183.6,183.11,183.21,11590.0,179.7714,179.8399,179.36,179.4579,11590.0
2023-09-11 11:00:00,183.17,183.19,182.67,182.8,16660.0,179.4187,179.4383,178.929,179.0563,16660.0
2023-09-11 11:30:00,182.82,183.12,182.75,182.97,9057.0,179.0759,179.3698,179.0073,179.2228,9057.0
2023-09-11 12:00:00,183.0,183.52,182.86,183.45,15311.0,179.2522,179.7616,179.1151,179.693,15311.0
2023-09-11 12:30:00,183.45,183.74,183.42,183.68,10053.0,179.693,179.9771,179.6636,179.9183,10053.0
2023-09-11 13:00:00,183.73,184.03,183.72,183.92,15843.0,179.9673,180.2611,179.9575,180.1534,15843.0
2023-09-11 13:30:00,183.99,184.28,183.69,184.01,22319.0,180.2219,180.506,179.9281,180.2415,22319.0
2023-09-11 14:00:00,184.02,184.21,183.82,184.18,16460.0,180.2513,180.4374,180.0554,180.4081,16460.0
2023-09-11 14:30:00,184.18,184.47,183.88,183.95,28973.0,180.4081,180.6921,180.1142,180.1828,28973.0
2023-09-11 15:00:00,183.99,184.29,183.91,184.23,16725.0,180.2219,180.5158,180.1436,180.457,16725.0
2023-09-11 15:30:00,184.21,184.42,183.68,183.9,80840.0,180.4374,180.6431,179.9183,180.1338,80840.0
2023-09-12 09:30:00,183.22,184.1,182.86,183.66,24967.0,179.4677,180.3297,179.1151,179.8987,24967.0
2023-09-12 10:00:00,183.55,184.24,183.25,183.47,15582.0,179.791,180.4668,179.4971,179.7126,15582.0
2023-09-12 10:30:00,183.48,183.66,183.03,183.15,8174.0,179.7224,179.8987,179.2816,179.3991,8174.0
2023-09-12 11:00:00,183.19,183.24,182.98,182.98,4340.0,179.4383,179.4873,179.2326,179.2326,4340.0
2023-09-12 11:30:00,182.92,183.06,182.66,182.85,4389.0,179.1739,179.311,178.9192,179.1053,4389.0
2023-09-12 12:00:00,183.02,183.26,182.87,182.93,4850.0,179.2718,179.5069,179.1249,179.1837,4850.0
2023-09-12 12:30:00,182.9,182.96,182.75,182.77,2956.0,179.1543,179.213,179.0073,179.0269,2956.0
2023-09-12 13:00:00,182.82,183.18,182.82,183.07,6525.0,179.0759,179.4285,179.0759,179.3208,6525.0
2023-09-12 13:30:00,183.12,183.19,182.76,182.94,12626.0,179.3698,179.4383,179.0171,179.1934,12626.0
2023-09-12 14:00:00,182.9,182.9,182.5,182.5,13308.0,179.1543,179.1543,178.7625,178.7625,13308.0
2023-09-12 14:30:00,182.5,182.8,182.33,182.37,11048.0,178.7625,179.0563,178.5959,178.6351,11048.0
2023-09-12 15:00:00,182.34,182.35,181.92,181.95,14851.0,178.6057,178.6155,178.1943,178.2237,14851.0
2023-09-12 15:30:00,181.96,182.4,181.96,182.11,83022.0,178.2335,178.6645,178.2335,178.3804,83022.0
2023-09-13 09:30:00,181.55,182.14,181.12,181.48,13745.0,177.8319,178.4098,177.4107,177.7633,13745.0
2023-09-13 10:00:00,181.48,181.48,180.47,180.69,17133.0,177.7633,177.7633,176.774,176.9895,17133.0
2023-09-13 10:30:00,180.7,181.1,180.54,180.92,27516.0,176.9993,177.3911,176.8426,177.2148,27516.0
2023-09-13 11:00:00,181.01,181.1,180.87,180.89,7825.0,177.303,177.3911,177.1658,177.1854,7825.0
2023-09-13 11:30:00,180.94,181.2,180.73,181.01,10925.0,177.2344,177.4891,177.0287,177.303,10925.0
2023-09-13 12:00:00,180.97,180.97,180.58,180.81,6510.0,177.2638,177.2638,176.8818,177.1071,6510.0
2023-09-13 12:30:00,180.93,181.02,180.71,180.92,10381.0,177.2246,177.3128,177.0091,177.2148,10381.0
2023-09-13 13:00:00,180.93,181.24,180.93,181.14,7654.0,177.2246,177.5283,177.2246,177.4303,7654.0
2023-09-13 13:30:00,181.12,181.29,181.08,181.13,4655.0,177.4107,177.5772,177.3715,177.4205,4655.0
2023-09-13 14:00:00,181.2,181.26,180.98,181.2,11635.0,177.4891,177.5479,177.2736,177.4891,11635.0
2023-09-13 14:30:00,181.14,181.18,180.55,180.64,16273.0,177.4303,177.4695,176.8524,176.9406,16273.0
2023-09-13 15:00:00,180.55,180.55,180.02,180.13,31805.0,176.8524,176.8524,176.3332,176.441,31805.0
2023-09-13 15:30:00,180.13,180.65,180.13,180.25,127559.0,176.441,176.9503,176.441,176.5585,127559.0
2023-09-14 09:30:00,180.33,180.33,170.89,173.52,405348.0,176.6369,176.6369,167.3902,169.9664,405348.0
2023-09-14 10:00:00,173.43,177.69,172.9,176.53,234168.0,169.8782,174.051,169.3591,172.9147,234168.0
2023-09-14 10:30:00,176.71,177.1,175.12,175.7,37788.0,173.091,173.473,171.5336,172.1017,37788.0
2023-09-14 11:00:00,175.78,176.12,173.8,174.3,40700.0,172.1801,172.5131,170.2406,170.7304,40700.0
2023-09-14 11:30:00,174.37,174.8,173.56,173.97,37383.0,170.799,171.2202,170.0055,170.4072,37383.0
2023-09-14 12:00:00,173.92,175.28,173.92,175.28,102132.0,170.3582,171.6903,170.3582,171.6903,102132.0
2023-09-14 12:30:00,175.28,176.46,175.23,175.99,100537.0,171.6903,172.8462,171.6413,172.3858,100537.0
2023-09-14 13:00:00,175.94,177.29,175.9,177.02,43228.0,172.3368,173.6592,172.2976,173.3947,43228.0
2023-09-14 13:30:00,176.99,177.46,176.76,177.37,39208.0,173.3653,173.8257,173.14,173.7375,39208.0
2023-09-14 14:00:00,177.46,177.49,177.03,177.29,32819.0,173.8257,173.8551,173.4045,173.6592,32819.0
2023-09-14 14:30:00,177.34,178.03,177.33,177.89,24415.0,173.7081,174.384,173.6983,174.2469,24415.0
2023-09-14 15:00:00,177.93,178.07,177.57,177.67,43076.0,174.2861,174.4232,173.9334,174.0314,43076.0
2023-09-14 15:30:00,177.67,178.01,177.41,177.66,184918.0,174.0314,174.3644,173.7767,174.0216,184918.0
2023-09-15 09:30:00,177.65,179.37,177.31,178.66,556854.0,174.0118,175.6966,173.6787,175.0011,556854.0
2023-09-15 10:00:00,178.72,179.38,178.56,178.64,34114.0,175.0599,175.7064,174.9031,174.9815,34114.0
2023-09-15 10:30:00,178.61,179.03,178.48,178.54,17506.0,174.9521,175.3635,174.8248,174.8836,17506.0
2023-09-15 11:00:00,178.51,178.88,178.23,178.44,21228.0,174.8542,175.2166,174.5799,174.7856,21228.0
2023-09-15 11:30:00,178.46,178.62,177.93,178.16,14547.0,174.8052,174.9619,174.2861,174.5113,14547.0
2023-09-15 12:00:00,178.15,178.23,177.71,177.95,28806.0,174.5015,174.5799,174.0706,174.3056,28806.0
2023-09-15 12:30:00,177.92,177.97,177.3,177.38,28604.0,174.2763,174.3252,173.669,173.7473,28604.0
2023-09-15 13:00:00,177.36,177.57,177.18,177.39,16753.0,173.7277,173.9334,173.5514,173.7571,16753.0
2023-09-15 13:30:00,177.57,177.89,177.24,177.89,10700.0,173.9334,174.2469,173.6102,174.2469,10700.0
2023-09-15 14:00:00,177.89,179.0,177.59,178.62,64114.0,174.2469,175.3341,173.953,174.9619,64114.0
2023-09-15 14:30:00,178.75,178.86,178.08,178.76,68221.0,175.0893,175.197,174.433,175.0991,68221.0
2023-09-15 15:00:00,178.74,178.93,178.38,178.49,47540.0,175.0795,175.2656,174.7268,174.8346,47540.0
2023-09-15 15:30:00,178.41,178.48,177.76,177.96,168481.0,174.7562,174.8248,174.1195,174.3154,168481.0
2023-09-18 09:30:00,177.22,177.36,176.18,176.54,40649.0,174.114,174.2515,173.0922,173.4459,40649.0
2023-09-18 10:00:00,176.65,177.04,176.35,176.52,17263.0,173.554,173.9371,173.2592,173.4263,17263.0
2023-09-18 10:30:00,176.58,177.35,176.58,176.96,12406.0,173.4852,174.2417,173.4852,173.8585,12406.0
2023-09-18 11:00:00,176.85,176.9,176.32,176.52,16030.0,173.7505,173.7996,173.2298,173.4263,16030.0
2023-09-18 11:30:00,176.47,176.68,176.31,176.47,13366.0,173.3771,173.5835,173.2199,173.3771,13366.0
2023-09-18 12:00:00,176.47,176.61,176.15,176.43,14160.0,173.3771,173.5147,173.0627,173.3378,14160.0
2023-09-18 12:30:00,176.44,176.62,176.3,176.3,17138.0,173.3477,173.5245,173.2101,173.2101,17138.0
2023-09-18 13:00:00,176.26,176.68,176.11,176.55,37524.0,173.1708,173.5835,173.0234,173.4557,37524.0
2023-09-18 13:30:00,176.55,176.95,176.55,176.6,16237.0,173.4557,173.8487,173.4557,173.5049,16237.0
2023-09-18 14:00:00,176.57,176.66,176.44,176.5,18278.0,173.4754,173.5638,173.3477,173.4066,18278.0
2023-09-18 14:30:00,176.5,176.55,176.0,176.17,20781.0,173.4066,173.4557,172.9154,173.0824,20781.0
2023-09-18 15:00:00,176.2,176.2,175.61,175.66,22829.0,173.1119,173.1119,172.5322,172.5813,22829.0
2023-09-18 15:30:00,175.63,175.89,175.54,175.8,136561.0,172.5519,172.8073,172.4634,172.7189,136561.0
2023-09-19 09:30:00,175.25,176.4,174.85,175.93,33647.0,172.1785,173.3084,171.7855,172.8466,33647.0
2023-09-19 10:00:00,176.06,176.06,175.07,175.34,28710.0,172.9743,172.9743,172.0017,172.2669,28710.0
2023-09-19 10:30:00,175.25,175.26,174.29,174.5,15364.0,172.1785,172.1883,171.2353,171.4417,15364.0
2023-09-19 11:00:00,174.42,175.18,174.42,175.17,11962.0,171.3631,172.1097,171.3631,172.0999,11962.0
2023-09-19 11:30:00,175.21,175.28,174.99,175.0,8368.0,172.1392,172.208,171.9231,171.9329,8368.0
2023-09-19 12:00:00,175.06,175.41,174.95,175.11,11904.0,171.9918,172.3357,171.8838,172.041,11904.0
2023-09-19 12:30:00,175.18,175.25,174.94,175.09,8601.0,172.1097,172.1785,171.874,172.0213,8601.0
2023-09-19 13:00:00,175.06,175.19,174.85,175.11,23107.0,171.9918,172.1196,171.7855,172.041,23107.0
2023-09-19 13:30:00,175.16,175.53,175.15,175.5,14869.0,172.0901,172.4536,172.0803,172.4241,14869.0
2023-09-19 14:00:00,175.52,175.9,175.48,175.88,12622.0,172.4438,172.8171,172.4045,172.7975,12622.0
2023-09-19 14:30:00,175.87,176.11,175.83,175.91,11526.0,172.7877,173.0234,172.7484,172.8269,11526.0
2023-09-19 15:00:00,175.91,176.25,175.86,176.25,11812.0,172.8269,173.161,172.7778,173.161,11812.0
2023-09-19 15:30:00,176.27,176.72,176.01,176.38,116083.0,173.1806,173.6228,172.9252,173.2887,116083.0
2023-09-20 09:30:00,177.38,177.74,177.28,177.47,26671.0,174.2712,174.6249,174.1729,174.3596,26671.0
2023-09-20 10:00:00,177.52,177.88,177.45,177.8,17538.0,174.4087,174.7624,174.34,174.6838,17538.0
2023-09-20 10:30:00,177.8,178.13,177.69,178.06,18469.0,174.6838,175.008,174.5758,174.9393,18469.0
2023-09-20 11:00:00,178.06,178.48,177.69,178.29,51705.0,174.9393,175.3519,174.5758,175.1652,51705.0
2023-09-20 11:30:00,178.26,178.73,178.13,178.38,15930.0,175.1358,175.5975,175.008,175.2537,15930.0
2023-09-20 12:00:00,178.38,179.06,178.38,179.06,19873.0,175.2537,175.9217,175.2537,175.9217,19873.0
2023-09-20 12:30:00,179.02,179.11,178.63,178.85,14420.0,175.8824,175.9709,175.4993,175.7154,14420.0
2023-09-20 13:00:00,178.83,178.88,178.5,178.69,8081.0,175.6958,175.7449,175.3716,175.5582,8081.0
2023-09-20 13:30:00,178.59,178.96,178.59,178.88,15761.0,175.46,175.8235,175.46,175.7449,15761.0
2023-09-20 14:00:00,178.73,178.77,177.95,178.45,27853.0,175.5975,175.6368,174.8312,175.3224,27853.0
2023-09-20 14:30:00,178.41,178.89,178.17,178.21,54215.0,175.2831,175.7547,175.0473,175.0866,54215.0
2023-09-20 15:00:00,178.18,178.34,177.95,178.1,41282.0,175.0572,175.2144,174.8312,174.9786,41282.0
2023-09-20 15:30:00,178.17,178.17,177.19,177.57,103218.0,175.0473,175.0473,174.0845,174.4579,103218.0
2023-09-21 09:30:00,176.48,176.48,174.36,174.37,34964.0,173.387,173.387,171.3041,171.3139,34964.0
2023-09-21 10:00:00,174.42,175.29,174.21,175.06,30882.0,171.3631,172.2178,171.1567,171.9918,30882.0
2023-09-21 10:30:00,175.04,175.35,173.77,174.22,35624.0,171.9722,172.2768,170.7245,171.1666,35624.0
2023-09-21 11:00:00,174.23,174.39,173.97,174.17,21302.0,171.1764,171.3336,170.921,171.1174,21302.0
2023-09-21 11:30:00,174.27,174.45,173.85,173.87,42058.0,171.2157,171.3925,170.8031,170.8227,42058.0
2023-09-21 12:00:00,173.88,173.88,173.28,173.37,13961.0,170.8325,170.8325,170.243,170.3315,13961.0
2023-09-21 12:30:00,173.29,173.4,172.63,172.71,15472.0,170.2529,170.3609,169.6044,169.683,15472.0
2023-09-21 13:00:00,172.7,173.65,172.68,173.38,13919.0,169.6732,170.6066,169.6536,170.3413,13919.0
2023-09-21 13:30:00,173.25,173.6,173.17,173.45,8782.0,170.2136,170.5574,170.135,170.4101,8782.0
2023-09-21 14:00:00,173.43,173.54,172.57,172.7,28618.0,170.3904,170.4985,169.5455,169.6732,28618.0
2023-09-21 14:30:00,172.66,172.86,172.53,172.85,21477.0,169.6339,169.8304,169.5062,169.8206,21477.0
2023-09-21 15:00:00,172.81,173.0,172.07,172.18,29626.0,169.7813,169.968,169.0543,169.1623,29626.0
2023-09-21 15:30:00,172.15,172.34,171.77,172.09,132809.0,169.1328,169.3195,168.7595,169.0739,132809.0
2023-09-22 09:30:00,172.71,173.91,172.45,172.48,35487.0,169.683,170.862,169.4276,169.4571,35487.0
2023-09-22 10:00:00,172.49,173.63,172.33,173.2,25247.0,169.4669,170.5869,169.3097,170.1644,25247.0
2023-09-22 10:30:00,173.18,173.5,172.36,172.87,31239.0,170.1448,170.4592,169.3392,169.8402,31239.0
2023-09-22 11:00:00,172.88,173.27,172.77,173.18,17359.0,169.8501,170.2332,169.742,170.1448,17359.0
2023-09-22 11:30:00,173.17,173.22,172.64,172.96,14403.0,170.135,170.1841,169.6143,169.9287,14403.0
2023-09-22 12:00:00,172.99,173.31,172.82,173.19,9045.0,169.9581,170.2725,169.7911,170.1546,9045.0
2023-09-22 12:30:00,173.23,173.73,173.23,173.56,16778.0,170.1939,170.6852,170.1939,170.5181,16778.0
2023-09-22 13:00:00,173.65,173.68,173.16,173.45,15218.0,170.6066,170.636,170.1251,170.4101,15218.0
2023-09-22 13:30:00,173.4,173.42,172.91,172.93,36412.0,170.3609,170.3806,169.8795,169.8992,36412.0
2023-09-22 14:00:00,172.93,172.93,172.2,172.3,12666.0,169.8992,169.8992,169.182,169.2802,12666.0
2023-09-22 14:30:00,172.24,172.74,172.04,172.26,25361.0,169.2213,169.7125,169.0248,169.2409,25361.0
2023-09-22 15:00:00,172.26,172.97,172.26,172.81,12700.0,169.2409,169.9385,169.2409,169.7813,12700.0
2023-09-22 15:30:00,172.8,172.87,171.68,171.94,78485.0,169.7715,169.8402,168.6711,168.9265,78485.0
2023-09-25 09:30:00,171.15,171.61,170.0,171.04,69616.0,168.1504,168.6023,167.0205,168.0423,69616.0
2023-09-25 10:00:00,171.0,171.23,170.3,170.48,27894.0,168.003,168.229,167.3153,167.4921,27894.0
2023-09-25 10:30:00,170.55,170.78,170.43,170.64,19864.0,167.5609,167.7869,167.443,167.6493,19864.0
2023-09-25 11:00:00,170.64,171.0,170.46,170.64,62861.0,167.6493,168.003,167.4725,167.6493,62861.0
2023-09-25 11:30:00,170.7,172.5,170.35,172.27,200031.0,167.7083,169.4767,167.3644,169.2507,200031.0
2023-09-25 12:00:00,172.2,172.31,171.7,172.09,19001.0,169.182,169.29,168.6907,169.0739,19001.0
2023-09-25 12:30:00,172.16,172.42,172.11,172.32,8441.0,169.1427,169.3981,169.0935,169.2999,8441.0
2023-09-25 13:00:00,172.32,172.48,171.9,171.96,6156.0,169.2999,169.4571,168.8872,168.9462,6156.0
2023-09-25 13:30:00,172.05,172.05,171.82,171.89,9938.0,169.0346,169.0346,168.8086,168.8774,9938.0
2023-09-25 14:00:00,171.91,171.94,171.6,171.6,8588.0,168.8971,168.9265,168.5925,168.5925,8588.0
2023-09-25 14:30:00,171.67,171.82,171.66,171.78,15361.0,168.6613,168.8086,168.6514,168.7693,15361.0
2023-09-25 15:00:00,171.7,172.12,171.55,171.87,30057.0,168.6907,169.1034,168.5434,168.8578,30057.0
2023-09-25 15:30:00,171.81,172.49,171.79,172.18,91035.0,168.7988,169.4669,168.7792,169.1623,91035.0
2023-09-26 09:30:00,171.56,172.44,170.67,171.91,29309.0,168.5532,169.4178,167.6788,168.8971,29309.0
2023-09-26 10:00:00,172.0,172.09,170.6,170.84,16522.0,168.9855,169.0739,167.61,167.8458,16522.0
2023-09-26 10:30:00,170.71,170.71,170.13,170.44,19799.0,167.7181,167.7181,167.1483,167.4528,19799.0
2023-09-26 11:00:00,170.43,170.79,170.18,170.18,19088.0,167.443,167.7967,167.1974,167.1974,19088.0
2023-09-26 11:30:00,170.18,170.51,170.06,170.37,17292.0,167.1974,167.5216,167.0795,167.384,17292.0
2023-09-26 12:00:00,170.42,170.44,169.78,169.83,19049.0,167.4332,167.4528,166.8044,166.8535,19049.0
2023-09-26 12:30:00,169.84,170.04,169.49,169.93,22622.0,166.8633,167.0598,166.5195,166.9518,22622.0
2023-09-26 13:00:00,169.9,170.05,169.72,169.77,18803.0,166.9223,167.0697,166.7454,166.7946,18803.0
2023-09-26 13:30:00,169.67,169.74,168.86,169.3,28742.0,166.6963,166.7651,165.9005,166.3328,28742.0
2023-09-26 14:00:00,169.3,169.52,168.97,169.02,27764.0,166.3328,166.5489,166.0086,166.0577,27764.0
2023-09-26 14:30:00,169.02,169.12,168.63,168.94,28696.0,166.0577,166.156,165.6745,165.9791,28696.0
2023-09-26 15:00:00,168.94,169.19,168.66,169.15,30636.0,165.9791,166.2247,165.704,166.1854,30636.0
2023-09-26 15:30:00,169.17,169.64,168.86,168.93,149621.0,166.2051,166.6668,165.9005,165.9693,149621.0
2023-09-27 09:30:00,169.66,170.3,168.86,169.08,32095.0,166.6865,167.3153,165.9005,166.1167,32095.0
2023-09-27 10:00:00,169.08,169.71,168.92,169.47,25644.0,166.1167,166.7356,165.9595,166.4998,25644.0
2023-09-27 10:30:00,169.59,169.59,168.58,168.71,18068.0,166.6177,166.6177,165.6254,165.7531,18068.0
2023-09-27 11:00:00,168.72,169.04,168.26,168.34,25190.0,165.763,166.0774,165.311,165.3896,25190.0
2023-09-27 11:30:00,168.33,168.5,167.66,167.88,38649.0,165.3798,165.5468,164.7215,164.9377,38649.0
2023-09-27 12:00:00,167.83,167.83,167.27,167.5,19123.0,164.8886,164.8886,164.3384,164.5643,19123.0
2023-09-27 12:30:00,167.5,167.99,167.5,167.77,27340.0,164.5643,165.0458,164.5643,164.8296,27340.0
2023-09-27 13:00:00,167.78,167.93,167.13,167.14,22867.0,164.8394,164.9868,164.2008,164.2107,22867.0
2023-09-27 13:30:00,167.09,167.65,167.0,167.6,21897.0,164.1615,164.7117,164.0731,164.6626,21897.0
2023-09-27 14:00:00,167.61,167.81,167.28,167.77,28900.0,164.6724,164.8689,164.3482,164.8296,28900.0
2023-09-27 14:30:00,167.83,168.38,167.82,168.21,34751.0,164.8886,165.4289,164.8787,165.2619,34751.0
2023-09-27 15:00:00,168.18,168.8,168.12,168.42,27686.0,165.2324,165.8416,165.1735,165.4682,27686.0
2023-09-27 15:30:00,168.45,168.46,167.62,167.9,86654.0,165.4977,165.5075,164.6822,164.9573,86654.0
2023-09-28 09:30:00,168.69,169.37,168.01,169.22,36118.0,165.7335,166.4016,165.0654,166.2542,36118.0
2023-09-28 10:00:00,169.12,169.17,168.52,168.9,40825.0,166.156,166.2051,165.5665,165.9398,40825.0
2023-09-28 10:30:00,168.84,169.14,168.32,169.09,31461.0,165.8809,166.1756,165.37,166.1265,31461.0
2023-09-28 11:00:00,169.02,169.58,168.78,169.57,21391.0,166.0577,166.6079,165.8219,166.5981,21391.0
2023-09-28 11:30:00,169.63,169.91,169.32,169.67,23856.0,166.657,166.9321,166.3524,166.6963,23856.0
2023-09-28 12:00:00,169.66,169.94,169.31,169.86,19153.0,166.6865,166.9616,166.3426,166.883,19153.0
2023-09-28 12:30:00,169.91,170.44,169.6,169.63,18897.0,166.9321,167.4528,166.6275,166.657,18897.0
2023-09-28 13:00:00,169.62,169.69,169.3,169.34,18383.0,166.6472,166.716,166.3328,166.3721,18383.0
2023-09-28 13:30:00,169.32,169.65,169.17,169.43,17891.0,166.3524,166.6767,166.2051,166.4605,17891.0
2023-09-28 14:00:00,169.48,169.82,169.47,169.72,18292.0,166.5096,166.8437,166.4998,166.7454,18292.0
2023-09-28 14:30:00,169.71,169.71,169.02,169.48,19125.0,166.7356,166.7356,166.0577,166.5096,19125.0
2023-09-28 15:00:00,169.5,169.88,169.46,169.74,20189.0,166.5293,166.9026,166.49,166.7651,20189.0
2023-09-28 15:30:00,169.75,169.76,168.98,169.27,87428.0,166.7749,166.7847,166.0184,166.3033,87428.0
2023-09-29 09:30:00,170.79,171.42,170.4,171.21,49533.0,167.7967,168.4156,167.4135,168.2093,49533.0
2023-09-29 10:00:00,171.11,171.11,170.17,170.37,42281.0,168.1111,168.1111,167.1876,167.384,42281.0
2023-09-29 10:30:00,170.39,170.74,170.27,170.49,51489.0,167.4037,167.7476,167.2858,167.5019,51489.0
2023-09-29 11:00:00,170.47,170.93,170.38,170.68,21535.0,167.4823,167.9342,167.3939,167.6886,21535.0
2023-09-29 11:30:00,170.72,170.72,170.13,170.27,32794.0,167.7279,167.7279,167.1483,167.2858,32794.0
2023-09-29 12:00:00,170.24,170.35,169.98,170.27,22662.0,167.2563,167.3644,167.0009,167.2858,22662.0
2023-09-29 12:30:00,170.24,170.45,169.71,169.76,15518.0,167.2563,167.4626,166.7356,166.7847,15518.0
2023-09-29 13:00:00,169.78,169.78,169.19,169.47,15369.0,166.8044,166.8044,166.2247,166.4998,15369.0
2023-09-29 13:30:00,169.56,169.56,168.97,169.02,26404.0,166.5882,166.5882,166.0086,166.0577,26404.0
2023-09-29 14:00:00,169.02,169.23,168.75,168.89,23676.0,166.0577,166.264,165.7924,165.93,23676.0
2023-09-29 14:30:00,168.89,169.41,168.67,169.41,12065.0,165.93,166.4409,165.7138,166.4409,12065.0
2023-09-29 15:00:00,169.51,169.65,168.85,169.1,13321.0,166.5391,166.6767,165.8907,166.1363,13321.0
2023-09-29 15:30:00,169.07,169.68,168.65,169.42,129119.0,166.1068,166.7061,165.6942,166.4507,129119.0
2023-10-02 09:30:00,169.01,169.74,168.5,168.96,48343.0,166.0479,166.7651,165.5468,165.9988,48343.0
2023-10-02 10:00:00,168.78,169.31,168.34,168.72,41584.0,165.8219,166.3426,165.3896,165.763,41584.0
2023-10-02 10:30:00,168.72,168.72,167.59,167.83,37510.0,165.763,165.763,164.6528,164.8886,37510.0
2023-10-02 11:00:00,167.9,168.59,167.72,168.32,15829.0,164.9573,165.6352,164.7805,165.37,15829.0
2023-10-02 11:30:00,168.38,168.46,167.15,167.16,14750.0,165.4289,165.5075,164.2205,164.2303,14750.0
2023-10-02 12:00:00,167.16,167.16,166.51,166.59,15060.0,164.2303,164.2303,163.5917,163.6703,15060.0
2023-10-02 12:30:00,166.6,166.78,166.25,166.37,11810.0,163.6801,163.857,163.3363,163.4542,11810.0
2023-10-02 13:00:00,166.42,166.71,166.18,166.58,11047.0,163.5033,163.7882,163.2675,163.6605,11047.0
2023-10-02 13:30:00,166.57,166.57,166.26,166.46,12765.0,163.6506,163.6506,163.3461,163.5426,12765.0
2023-10-02 14:00:00,166.46,167.04,166.4,166.51,19897.0,163.5426,164.1124,163.4836,163.5917,19897.0
2023-10-02 14:30:00,166.43,166.73,166.32,166.39,14750.0,163.5131,163.8078,163.405,163.4738,14750.0
2023-10-02 15:00:00,166.39,166.57,166.11,166.43,16570.0,163.4738,163.6506,163.1987,163.5131,16570.0
2023-10-02 15:30:00,166.5,167.04,166.3,166.94,91687.0,163.5819,164.1124,163.3854,164.0142,91687.0
2023-10-03 09:30:00,165.81,167.75,165.62,167.12,54803.0,162.904,164.81,162.7173,164.191,54803.0
2023-10-03 10:00:00,167.1,167.1,165.91,166.21,44969.0,164.1714,164.1714,163.0022,163.297,44969.0
2023-10-03 10:30:00,166.2,166.4,165.65,166.02,28950.0,163.2871,163.4836,162.7468,163.1103,28950.0
2023-10-03 11:00:00,166.1,166.42,165.85,166.19,24086.0,163.1889,163.5033,162.9433,163.2773,24086.0
2023-10-03 11:30:00,166.19,166.31,165.37,165.37,26864.0,163.2773,163.3952,162.4717,162.4717,26864.0
2023-10-03 12:00:00,165.47,166.26,165.38,166.09,25739.0,162.5699,163.3461,162.4815,163.1791,25739.0
2023-10-03 12:30:00,166.25,166.28,165.56,166.01,26698.0,163.3363,163.3657,162.6583,163.1005,26698.0
2023-10-03 13:00:00,166.01,166.21,165.9,166.1,18683.0,163.1005,163.297,162.9924,163.1889,18683.0
2023-10-03 13:30:00,166.08,166.12,165.41,165.51,20665.0,163.1692,163.2085,162.511,162.6092,20665.0
2023-10-03 14:00:00,165.51,165.61,165.15,165.15,26798.0,162.6092,162.7075,162.2555,162.2555,26798.0
2023-10-03 14:30:00,165.15,165.9,165.15,165.63,31007.0,162.2555,162.9924,162.2555,162.7271,31007.0
2023-10-03 15:00:00,165.65,165.93,165.59,165.77,34959.0,162.7468,163.0219,162.6878,162.8647,34959.0
2023-10-03 15:30:00,165.73,166.03,165.35,165.63,131747.0,162.8254,163.1201,162.452,162.7271,131747.0
2023-10-04 09:30:00,166.98,167.91,165.71,167.15,73783.0,164.0535,164.9672,162.8057,164.2205,73783.0
2023-10-04 10:00:00,167.04,167.07,165.93,165.93,39034.0,164.1124,164.1419,163.0219,163.0219,39034.0
2023-10-04 10:30:00,165.97,166.88,165.93,166.21,24969.0,163.0612,163.9552,163.0219,163.297,24969.0
2023-10-04 11:00:00,166.21,167.44,166.15,167.12,26641.0,163.297,164.5054,163.238,164.191,26641.0
2023-10-04 11:30:00,167.09,168.14,167.06,168.14,50717.0,164.1615,165.1931,164.1321,165.1931,50717.0
2023-10-04 12:00:00,168.22,168.5,167.92,168.45,20988.0,165.2717,165.5468,164.977,165.4977,20988.0
2023-10-04 12:30:00,168.47,168.59,167.85,167.91,33164.0,165.5173,165.6352,164.9082,164.9672,33164.0
2023-10-04 13:00:00,168.0,168.31,167.89,167.95,13798.0,165.0556,165.3601,164.9475,165.0065,13798.0
2023-10-04 13:30:00,167.96,168.46,167.91,168.3,15288.0,165.0163,165.5075,164.9672,165.3503,15288.0
2023-10-04 14:00:00,168.19,168.43,167.89,168.33,32974.0,165.2423,165.478,164.9475,165.3798,32974.0
2023-10-04 14:30:00,168.33,168.64,168.06,168.62,22282.0,165.3798,165.6844,165.1145,165.6647,22282.0
2023-10-04 15:00:00,168.69,169.29,168.68,169.14,34007.0,165.7335,166.323,165.7237,166.1756,34007.0
2023-10-04 15:30:00,169.14,169.65,168.93,169.39,168250.0,166.1756,166.6767,165.9693,166.4212,168250.0
2023-10-05 09:30:00,169.55,170.02,169.0,169.82,48719.0,166.5784,167.0402,166.0381,166.8437,48719.0
2023-10-05 10:00:00,169.92,169.93,168.27,168.81,15933.0,166.9419,166.9518,165.3209,165.8514,15933.0
2023-10-05 10:30:00,168.76,168.76,167.64,167.7,11010.0,165.8023,165.8023,164.7019,164.7608,11010.0
2023-10-05 11:00:00,167.6,167.65,167.15,167.48,15907.0,164.6626,164.7117,164.2205,164.5447,15907.0
2023-10-05 11:30:00,167.28,167.84,167.19,167.59,13320.0,164.3482,164.8984,164.2598,164.6528,13320.0
2023-10-05 12:00:00,167.54,168.01,167.39,168.01,18959.0,164.6036,165.0654,164.4563,165.0654,18959.0
2023-10-05 12:30:00,167.99,168.16,167.81,168.04,18885.0,165.0458,165.2128,164.8689,165.0949,18885.0
2023-10-05 13:00:00,168.1,168.48,167.99,168.48,12956.0,165.1538,165.5272,165.0458,165.5272,12956.0
2023-10-05 13:30:00,168.5,168.82,168.29,168.61,10705.0,165.5468,165.8612,165.3405,165.6549,10705.0
2023-10-05 14:00:00,168.66,168.89,168.61,168.81,10558.0,165.704,165.93,165.6549,165.8514,10558.0
2023-10-05 14:30:00,168.81,169.15,168.81,169.03,27215.0,165.8514,166.1854,165.8514,166.0675,27215.0
2023-10-05 15:00:00,169.0,169.01,168.65,168.91,13528.0,166.0381,166.0479,165.6942,165.9496,13528.0
2023-10-05 15:30:00,168.91,168.95,168.37,168.51,76480.0,165.9496,165.9889,165.4191,165.5566,76480.0
2023-10-06 09:30:00,167.51,167.77,167.1,167.47,24619.0,164.5742,164.8296,164.1714,164.5349,24619.0
2023-10-06 10:00:00,167.47,167.47,166.33,166.83,14756.0,164.5349,164.5349,163.4149,163.9061,14756.0
2023-10-06 10:30:00,166.84,167.69,166.83,167.38,23852.0,163.9159,164.751,163.9061,164.4464,23852.0
2023-10-06 11:00:00,167.32,168.22,167.26,168.22,11180.0,164.3875,165.2717,164.3286,165.2717,11180.0
2023-10-06 11:30:00,168.19,169.48,168.18,169.48,13439.0,165.2423,166.5096,165.2324,166.5096,13439.0
2023-10-06 12:00:00,169.49,169.54,168.99,169.31,27619.0,166.5195,166.5686,166.0282,166.3426,27619.0
2023-10-06 12:30:00,169.3,169.59,169.21,169.41,24816.0,166.3328,166.6177,166.2444,166.4409,24816.0
2023-10-06 13:00:00,169.43,170.1,169.42,169.92,18827.0,166.4605,167.1188,166.4507,166.9419,18827.0
2023-10-06 13:30:00,169.99,170.41,169.98,170.41,15778.0,167.0107,167.4233,167.0009,167.4233,15778.0
2023-10-06 14:00:00,170.47,170.52,170.05,170.47,15011.0,167.4823,167.5314,167.0697,167.4823,15011.0
2023-10-06 14:30:00,170.51,170.97,170.25,170.25,22212.0,167.5216,167.9735,167.2661,167.2661,22212.0
2023-10-06 15:00:00,170.28,170.34,169.78,169.92,27260.0,167.2956,167.3546,166.8044,166.9419,27260.0
2023-10-06 15:30:00,169.89,170.09,169.33,169.56,87773.0,166.9125,167.109,166.3623,166.5882,87773.0
2023-10-09 09:30:00,168.9,169.89,167.61,168.02,33030.0,165.9398,166.9125,164.6724,165.0752,33030.0
2023-10-09 10:00:00,168.1,168.3,167.38,168.06,26526.0,165.1538,165.3503,164.4464,165.1145,26526.0
2023-10-09 10:30:00,168.06,168.07,167.02,167.25,19983.0,165.1145,165.1244,164.0928,164.3187,19983.0
2023-10-09 11:00:00,167.25,167.48,166.96,167.48,26932.0,164.3187,164.5447,164.0338,164.5447,26932.0
2023-10-09 11:30:00,167.51,167.67,167.15,167.53,22889.0,164.5742,164.7314,164.2205,164.5938,22889.0
2023-10-09 12:00:00,167.47,167.93,167.29,167.59,17411.0,164.5349,164.9868,164.358,164.6528,17411.0
2023-10-09 12:30:00,167.53,167.82,167.18,167.27,28498.0,164.5938,164.8787,164.25,164.3384,28498.0
2023-10-09 13:00:00,167.24,167.49,167.24,167.36,49701.0,164.3089,164.5545,164.3089,164.4268,49701.0
2023-10-09 13:30:00,167.36,168.71,167.36,168.54,14966.0,164.4268,165.7531,164.4268,165.5861,14966.0
2023-10-09 14:00:00,168.65,168.75,168.27,168.49,18149.0,165.6942,165.7924,165.3209,165.537,18149.0
2023-10-09 14:30:00,168.48,168.54,168.17,168.25,15877.0,165.5272,165.5861,165.2226,165.3012,15877.0
2023-10-09 15:00:00,168.21,168.3,168.0,168.0,18230.0,165.2619,165.3503,165.0556,165.0556,18230.0
2023-10-09 15:30:00,168.04,168.1,167.57,167.68,97823.0,165.0949,165.1538,164.6331,164.7412,97823.0
2023-10-10 09:30:00,168.35,169.23,167.88,169.18,23339.0,165.3994,166.264,164.9377,166.2149,23339.0
2023-10-10 10:00:00,169.25,169.96,169.04,169.95,8665.0,166.2837,166.9812,166.0774,166.9714,8665.0
2023-10-10 10:30:00,169.84,170.46,169.56,170.09,29204.0,166.8633,167.4725,166.5882,167.109,29204.0
2023-10-10 11:00:00,170.09,170.37,169.59,170.24,16923.0,167.109,167.384,166.6177,167.2563,16923.0
2023-10-10 11:30:00,170.31,170.47,170.0,170.47,8569.0,167.3251,167.4823,167.0205,167.4823,8569.0
2023-10-10 12:00:00,170.47,170.56,170.36,170.41,9624.0,167.4823,167.5707,167.3742,167.4233,9624.0
2023-10-10 12:30:00,170.4,170.53,170.16,170.47,11555.0,167.4135,167.5412,167.1777,167.4823,11555.0
2023-10-10 13:00:00,170.47,170.48,169.59,169.68,11247.0,167.4823,167.4921,166.6177,166.7061,11247.0
2023-10-10 13:30:00,169.64,169.89,169.47,169.62,13243.0,166.6668,166.9125,166.4998,166.6472,13243.0
2023-10-10 14:00:00,169.69,169.82,169.27,169.32,8933.0,166.716,166.8437,166.3033,166.3524,8933.0
2023-10-10 14:30:00,169.44,169.57,168.99,169.13,14508.0,166.4703,166.5981,166.0282,166.1658,14508.0
2023-10-10 15:00:00,169.1,169.36,169.05,169.16,12236.0,166.1363,166.3917,166.0872,166.1953,12236.0
2023-10-10 15:30:00,169.08,169.39,169.03,169.12,60225.0,166.1167,166.4212,166.0675,166.156,60225.0
2023-10-11 09:30:00,170.28,170.56,169.75,170.18,17607.0,167.2956,167.5707,166.7749,167.1974,17607.0
2023-10-11 10:00:00,170.02,170.14,169.05,169.41,9724.0,167.0402,167.1581,166.0872,166.4409,9724.0
2023-10-11 10:30:00,169.53,169.88,169.41,169.79,7788.0,166.5588,166.9026,166.4409,166.8142,7788.0
2023-10-11 11:00:00,169.81,170.01,169.29,169.73,9475.0,166.8339,167.0304,166.323,166.7553,9475.0
2023-10-11 11:30:00,169.8,170.09,169.58,169.61,9574.0,166.824,167.109,166.6079,166.6374,9574.0
2023-10-11 12:00:00,169.57,169.57,168.72,168.77,11680.0,166.5981,166.5981,165.763,165.8121,11680.0
2023-10-11 12:30:00,168.82,168.98,168.66,168.78,4465.0,165.8612,166.0184,165.704,165.8219,4465.0
2023-10-11 13:00:00,168.81,168.81,168.46,168.55,5863.0,165.8514,165.8514,165.5075,165.5959,5863.0
2023-10-11 13:30:00,168.49,168.66,168.42,168.42,3506.0,165.537,165.704,165.4682,165.4682,3506.0
2023-10-11 14:00:00,168.42,169.07,168.41,168.89,4595.0,165.4682,166.1068,165.4584,165.93,4595.0
2023-10-11 14:30:00,168.95,169.37,168.91,169.15,7135.0,165.9889,166.4016,165.9496,166.1854,7135.0
2023-10-11 15:00:00,169.2,169.55,169.13,169.54,14380.0,166.2346,166.5784,166.1658,166.5686,14380.0
2023-10-11 15:30:00,169.53,169.98,169.48,169.74,48936.0,166.5588,167.0009,166.5096,166.7651,48936.0
2023-10-12 09:30:00,169.14,169.67,167.79,168.16,25162.0,166.1756,166.6963,164.8493,165.2128,25162.0
2023-10-12 10:00:00,167.86,167.87,167.4,167.58,20509.0,164.918,164.9279,164.4661,164.6429,20509.0
2023-10-12 10:30:00,167.67,167.69,167.13,167.52,16365.0,164.7314,164.751,164.2008,164.584,16365.0
2023-10-12 11:00:00,167.51,168.49,167.37,168.27,20578.0,164.5742,165.537,164.4366,165.3209,20578.0
2023-10-12 11:30:00,168.1,168.27,167.92,168.22,9742.0,165.1538,165.3209,164.977,165.2717,9742.0
2023-10-12 12:00:00,168.36,168.45,168.07,168.28,9893.0,165.4093,165.4977,165.1244,165.3307,9893.0
2023-10-12 12:30:00,168.28,168.3,167.83,167.9,6425.0,165.3307,165.3503,164.8886,164.9573,6425.0
2023-10-12 13:00:00,167.84,167.85,165.85,165.86,20875.0,164.8984,164.9082,162.9433,162.9531,20875.0
2023-10-12 13:30:00,165.89,166.0,165.26,165.26,25012.0,162.9826,163.0906,162.3636,162.3636,25012.0
2023-10-12 14:00:00,165.25,165.43,164.8,165.36,19276.0,162.3538,162.5306,161.9117,162.4619,19276.0
2023-10-12 14:30:00,165.39,165.72,165.23,165.5,20829.0,162.4913,162.8155,162.3341,162.5994,20829.0
2023-10-12 15:00:00,165.53,165.68,165.23,165.41,41021.0,162.6289,162.7762,162.3341,162.511,41021.0
2023-10-12 15:30:00,165.45,165.76,165.34,165.54,114940.0,162.5503,162.8548,162.4422,162.6387,114940.0
2023-10-13 09:30:00,166.43,166.85,165.7,165.74,26523.0,163.5131,163.9257,162.7959,162.8352,26523.0
2023-10-13 10:00:00,165.6,165.88,165.08,165.45,26946.0,162.6976,162.9727,162.1868,162.5503,26946.0
2023-10-13 10:30:00,165.43,165.87,164.38,164.47,22518.0,162.5306,162.9629,161.499,161.5875,22518.0
2023-10-13 11:00:00,164.42,164.75,164.04,164.66,16930.0,161.5383,161.8625,161.165,161.7741,16930.0
2023-10-13 11:30:00,164.68,164.93,164.22,164.36,18456.0,161.7938,162.0394,161.3418,161.4794,18456.0
2023-10-13 12:00:00,164.39,165.15,164.32,165.15,14981.0,161.5089,162.2555,161.4401,162.2555,14981.0
2023-10-13 12:30:00,165.16,165.24,164.41,164.67,11916.0,162.2654,162.344,161.5285,161.7839,11916.0
2023-10-13 13:00:00,164.69,164.72,163.94,164.04,16289.0,161.8036,161.8331,161.0667,161.165,16289.0
2023-10-13 13:30:00,163.89,164.8,163.73,164.64,16527.0,161.0176,161.9117,160.8604,161.7545,16527.0
2023-10-13 14:00:00,164.55,164.83,164.47,164.66,11662.0,161.666,161.9411,161.5875,161.7741,11662.0
2023-10-13 14:30:00,164.7,164.81,164.15,164.4,14918.0,161.8134,161.9215,161.2731,161.5187,14918.0
2023-10-13 15:00:00,164.35,164.63,164.1,164.18,15621.0,161.4696,161.7446,161.2239,161.3025,15621.0
2023-10-13 15:30:00,164.22,164.78,164.07,164.69,73344.0,161.3418,161.892,161.1945,161.8036,73344.0
2023-10-16 09:30:00,166.1,166.56,164.63,165.62,67022.0,163.1889,163.6408,161.7446,162.7173,67022.0
2023-10-16 10:00:00,165.54,166.55,165.41,166.53,41069.0,162.6387,163.631,162.511,163.6113,41069.0
2023-10-16 10:30:00,166.61,167.27,166.57,167.04,20488.0,163.6899,164.3384,163.6506,164.1124,20488.0
2023-10-16 11:00:00,167.13,167.13,165.96,166.25,19107.0,164.2008,164.2008,163.0513,163.3363,19107.0
2023-10-16 11:30:00,166.23,166.32,165.59,166.0,18277.0,163.3166,163.405,162.6878,163.0906,18277.0
2023-10-16 12:00:00,165.99,166.13,165.53,165.8,27041.0,163.0808,163.2184,162.6289,162.8941,27041.0
2023-10-16 12:30:00,165.77,166.14,165.68,166.13,40408.0,162.8647,163.2282,162.7762,163.2184,40408.0
2023-10-16 13:00:00,166.11,166.27,165.31,165.82,15214.0,163.1987,163.3559,162.4127,162.9138,15214.0
2023-10-16 13:30:00,165.88,166.37,165.77,166.25,10731.0,162.9727,163.4542,162.8647,163.3363,10731.0
2023-10-16 14:00:00,166.25,166.25,165.81,165.81,8608.0,163.3363,163.3363,162.904,162.904,8608.0
2023-10-16 14:30:00,165.83,166.12,165.64,166.05,19162.0,162.9236,163.2085,162.7369,163.1398,19162.0
2023-10-16 15:00:00,166.04,166.23,165.92,166.02,15832.0,163.1299,163.3166,163.012,163.1103,15832.0
2023-10-16 15:30:00,166.02,166.51,165.88,166.31,154624.0,163.1103,163.5917,162.9727,163.3952,154624.0
2023-10-17 09:30:00,165.14,166.62,164.75,165.84,30244.0,162.2457,163.6998,161.8625,162.9334,30244.0
2023-10-17 10:00:00,165.92,166.86,165.29,166.41,17448.0,163.012,163.9356,162.3931,163.4934,17448.0
2023-10-17 10:30:00,166.38,166.62,166.2,166.28,13560.0,163.464,163.6998,163.2871,163.3657,13560.0
2023-10-17 11:00:00,166.33,166.75,166.18,166.35,16349.0,163.4149,163.8275,163.2675,163.4345,16349.0
2023-10-17 11:30:00,166.37,167.5,166.36,167.01,19301.0,163.4542,164.5643,163.4443,164.0829,19301.0
2023-10-17 12:00:00,166.96,167.28,166.46,166.99,16678.0,164.0338,164.3482,163.5426,164.0633,16678.0
2023-10-17 12:30:00,166.85,167.01,166.1,166.16,16697.0,163.9257,164.0829,163.1889,163.2478,16697.0
2023-10-17 13:00:00,166.22,166.31,165.93,166.09,15380.0,163.3068,163.3952,163.0219,163.1791,15380.0
2023-10-17 13:30:00,166.02,166.05,165.38,165.45,23787.0,163.1103,163.1398,162.4815,162.5503,23787.0
2023-10-17 14:00:00,165.38,165.55,165.15,165.43,32615.0,162.4815,162.6485,162.2555,162.5306,32615.0
2023-10-17 14:30:00,165.46,166.06,165.38,165.66,40459.0,162.5601,163.1496,162.4815,162.7566,40459.0
2023-10-17 15:00:00,165.65,166.34,165.63,166.27,40556.0,162.7468,163.4247,162.7271,163.3559,40556.0
2023-10-17 15:30:00,166.32,166.36,165.71,166.29,93829.0,163.405,163.4443,162.8057,163.3756,93829.0
2023-10-18 09:30:00,164.47,165.53,163.47,163.94,28539.0,161.5875,162.6289,160.605,161.0667,28539.0
2023-10-18 10:00:00,163.84,164.72,163.42,164.12,20196.0,160.9685,161.8331,160.5559,161.2436,20196.0
2023-10-18 10:30:00,164.02,164.08,163.08,163.58,22430.0,161.1453,161.2043,160.2218,160.713,22430.0
2023-10-18 11:00:00,163.61,164.02,163.19,163.31,19935.0,160.7425,161.1453,160.3299,160.4478,19935.0
2023-10-18 11:30:00,163.3,163.77,163.29,163.51,10837.0,160.438,160.8997,160.4281,160.6443,10837.0
2023-10-18 12:00:00,163.4,163.95,162.84,162.85,26529.0,160.5362,161.0766,159.986,159.9958,26529.0
2023-10-18 12:30:00,162.97,163.18,162.84,163.0,13460.0,160.1137,160.3201,159.986,160.1432,13460.0
2023-10-18 13:00:00,162.97,164.08,162.88,163.7,14836.0,160.1137,161.2043,160.0253,160.8309,14836.0
2023-10-18 13:30:00,163.6,163.87,162.94,163.84,36040.0,160.7327,160.998,160.0843,160.9685,36040.0
2023-10-18 14:00:00,163.9,164.25,163.76,163.81,16835.0,161.0274,161.3713,160.8899,160.939,16835.0
2023-10-18 14:30:00,163.83,163.98,163.32,163.6,15590.0,160.9587,161.106,160.4576,160.7327,15590.0
2023-10-18 15:00:00,163.55,163.55,162.85,162.91,20727.0,160.6836,160.6836,159.9958,160.0548,20727.0
2023-10-18 15:30:00,162.97,163.29,162.01,162.21,190881.0,160.1137,160.4281,159.1706,159.3671,190881.0
2023-10-19 09:30:00,161.73,163.2,161.11,163.04,63798.0,158.8955,160.3397,158.2863,160.1825,63798.0
2023-10-19 10:00:00,162.94,163.17,162.41,162.43,30192.0,160.0843,160.3102,159.5636,159.5832,30192.0
2023-10-19 10:30:00,162.3,162.41,161.25,161.25,73396.0,159.4555,159.5636,158.4239,158.4239,73396.0
2023-10-19 11:00:00,161.18,162.23,160.93,162.02,55746.0,158.3551,159.3867,158.1095,159.1804,55746.0
2023-10-19 11:30:00,162.09,162.95,161.97,162.6,60239.0,159.2492,160.0941,159.1313,159.7502,60239.0
2023-10-19 12:00:00,162.49,163.56,162.34,162.67,158199.0,159.6422,160.6934,159.4948,159.819,158199.0
2023-10-19 12:30:00,162.66,163.35,161.62,162.91,42269.0,159.8092,160.4871,158.7874,160.0548,42269.0
2023-10-19 13:00:00,163.02,163.28,162.27,162.41,51356.0,160.1629,160.4183,159.426,159.5636,51356.0
2023-10-19 13:30:00,162.61,162.65,161.79,161.93,34873.0,159.76,159.7993,158.9544,159.092,34873.0
2023-10-19 14:00:00,161.92,161.92,161.21,161.51,35815.0,159.0821,159.0821,158.3846,158.6793,35815.0
2023-10-19 14:30:00,161.38,161.38,160.67,160.86,18611.0,158.5516,158.5516,157.8541,158.0407,18611.0
2023-10-19 15:00:00,160.85,160.91,160.45,160.59,24864.0,158.0309,158.0898,157.6379,157.7755,24864.0
2023-10-19 15:30:00,160.65,160.92,160.29,160.33,116311.0,157.8344,158.0997,157.4807,157.52,116311.0
2023-10-20 09:30:00,161.04,161.59,159.76,160.63,102599.0,158.2176,158.7579,156.96,157.8148,102599.0
2023-10-20 10:00:00,160.59,161.21,160.28,160.28,50712.0,157.7755,158.3846,157.4709,157.4709,50712.0
2023-10-20 10:30:00,160.21,161.14,160.2,160.41,44003.0,157.4021,158.3158,157.3923,157.5986,44003.0
2023-10-20 11:00:00,160.47,160.65,159.88,160.01,29946.0,157.6576,157.8344,157.0779,157.2056,29946.0
2023-10-20 11:30:00,159.93,160.57,159.88,160.41,26558.0,157.127,157.7558,157.0779,157.5986,26558.0
2023-10-20 12:00:00,160.44,160.69,159.94,160.51,20469.0,157.6281,157.8737,157.1368,157.6969,20469.0
2023-10-20 12:30:00,160.55,160.78,160.43,160.72,34190.0,157.7362,157.9621,157.6183,157.9032,34190.0
2023-10-20 13:00:00,160.78,161.11,160.45,160.94,44411.0,157.9621,158.2863,157.6379,158.1193,44411.0
2023-10-20 13:30:00,161.0,161.57,160.85,161.52,35250.0,158.1783,158.7383,158.0309,158.6892,35250.0
2023-10-20 14:00:00,161.5,161.55,160.85,161.16,36947.0,158.6695,158.7186,158.0309,158.3355,36947.0
2023-10-20 14:30:00,161.15,161.51,161.04,161.28,41665.0,158.3256,158.6793,158.2176,158.4534,41665.0
2023-10-20 15:00:00,161.28,161.38,160.33,160.62,34598.0,158.4534,158.5516,157.52,157.8049,34598.0
2023-10-20 15:30:00,160.64,160.65,159.86,159.94,169046.0,157.8246,157.8344,157.0582,157.1368,169046.0
2023-10-23 09:30:00,159.38,160.39,158.76,159.75,46815.0,156.5867,157.579,155.9775,156.9502,46815.0
2023-10-23 10:00:00,159.89,160.19,159.47,159.78,67826.0,157.0877,157.3825,156.6751,156.9796,67826.0
2023-10-23 10:30:00,159.77,159.8,159.36,159.63,21312.0,156.9698,156.9993,156.567,156.8323,21312.0
2023-10-23 11:00:00,159.67,160.44,159.46,160.13,32162.0,156.8716,157.6281,156.6653,157.3235,32162.0
2023-10-23 11:30:00,160.18,160.51,160.07,160.31,16017.0,157.3726,157.6969,157.2646,157.5004,16017.0
2023-10-23 12:00:00,160.31,160.35,159.65,160.13,17496.0,157.5004,157.5397,156.8519,157.3235,17496.0
2023-10-23 12:30:00,160.14,160.65,160.05,160.57,24071.0,157.3333,157.8344,157.2449,157.7558,24071.0
2023-10-23 13:00:00,160.59,160.66,160.22,160.25,15917.0,157.7755,157.8442,157.4119,157.4414,15917.0
2023-10-23 13:30:00,160.29,160.76,159.98,160.28,29332.0,157.4807,157.9425,157.1761,157.4709,29332.0
2023-10-23 14:00:00,160.22,160.28,159.71,159.87,13806.0,157.4119,157.4709,156.9109,157.0681,13806.0
2023-10-23 14:30:00,159.88,160.42,159.87,160.23,20920.0,157.0779,157.6084,157.0681,157.4218,20920.0
2023-10-23 15:00:00,160.26,160.26,159.55,159.58,31057.0,157.4512,157.4512,156.7537,156.7832,31057.0
2023-10-23 15:30:00,159.53,159.81,158.98,159.15,132722.0,156.734,157.0091,156.1937,156.3607,132722.0
2023-10-24 09:30:00,160.19,161.0,159.37,160.18,46651.0,157.3825,158.1783,156.5768,157.3726,46651.0
2023-10-24 10:00:00,160.26,160.73,159.91,160.73,41294.0,157.4512,157.913,157.1074,157.913,41294.0
2023-10-24 10:30:00,160.58,160.79,160.14,160.51,30700.0,157.7656,157.9719,157.3333,157.6969,30700.0
2023-10-24 11:00:00,160.41,160.78,160.05,160.25,62605.0,157.5986,157.9621,157.2449,157.4414,62605.0
2023-10-24 11:30:00,160.18,160.3,159.37,159.51,46452.0,157.3726,157.4905,156.5768,156.7144,46452.0
2023-10-24 12:00:00,159.64,159.88,159.39,159.5,33582.0,156.8421,157.0779,156.5965,156.7046,33582.0
2023-10-24 12:30:00,159.49,159.7,159.46,159.65,15410.0,156.6947,156.9011,156.6653,156.8519,15410.0
2023-10-24 13:00:00,159.6,159.8,159.47,159.65,27276.0,156.8028,156.9993,156.6751,156.8519,27276.0
2023-10-24 13:30:00,159.67,160.02,159.65,159.87,153365.0,156.8716,157.2154,156.8519,157.0681,153365.0
2023-10-24 14:00:00,159.86,160.01,159.56,160.01,28908.0,157.0582,157.2056,156.7635,157.2056,28908.0
2023-10-24 14:30:00,160.06,160.44,159.9,160.38,75132.0,157.2547,157.6281,157.0975,157.5691,75132.0
2023-10-24 15:00:00,160.36,160.83,160.35,160.76,44491.0,157.5495,158.0112,157.5397,157.9425,44491.0
2023-10-24 15:30:00,160.78,160.83,160.14,160.21,137434.0,157.9621,158.0112,157.3333,157.4021,137434.0
2023-10-25 09:30:00,160.0,160.0,158.38,158.5,25259.0,157.1958,157.1958,155.6042,155.7221,25259.0
2023-10-25 10:00:00,158.42,158.97,158.12,158.89,46671.0,155.6435,156.1838,155.3487,156.1052,46671.0
2023-10-25 10:30:00,158.82,160.04,158.82,159.96,47314.0,156.0365,157.2351,156.0365,157.1565,47314.0
2023-10-25 11:00:00,159.98,160.6,159.84,160.35,36471.0,157.1761,157.7853,157.0386,157.5397,36471.0
2023-10-25 11:30:00,160.33,160.33,159.63,159.71,22499.0,157.52,157.52,156.8323,156.9109,22499.0
2023-10-25 12:00:00,159.72,159.72,159.26,159.4,17734.0,156.9207,156.9207,156.4688,156.6063,17734.0
2023-10-25 12:30:00,159.36,159.69,158.87,159.0,29162.0,156.567,156.8912,156.0856,156.2133,29162.0
2023-10-25 13:00:00,159.12,159.54,158.86,159.27,22724.0,156.3312,156.7439,156.0758,156.4786,22724.0
2023-10-25 13:30:00,159.25,159.84,159.2,159.74,43055.0,156.4589,157.0386,156.4098,156.9403,43055.0
2023-10-25 14:00:00,159.69,159.99,159.34,159.7,59558.0,156.8912,157.186,156.5474,156.9011,59558.0
2023-10-25 14:30:00,159.7,159.89,159.51,159.55,47204.0,156.9011,157.0877,156.7144,156.7537,47204.0
2023-10-25 15:00:00,159.52,159.66,159.17,159.17,49536.0,156.7242,156.8618,156.3803,156.3803,49536.0
2023-10-25 15:30:00,159.16,159.44,158.6,158.7,173001.0,156.3705,156.6456,155.8203,155.9186,173001.0
2023-10-26 09:30:00,159.6,161.04,159.6,160.07,43454.0,156.8028,158.2176,156.8028,157.2646,43454.0
2023-10-26 10:00:00,160.06,160.06,159.19,159.83,44368.0,157.2547,157.2547,156.4,157.0288,44368.0
2023-10-26 10:30:00,159.79,160.84,159.41,160.67,43888.0,156.9895,158.0211,156.6161,157.8541,43888.0
2023-10-26 11:00:00,160.69,160.78,159.38,159.82,37518.0,157.8737,157.9621,156.5867,157.0189,37518.0
2023-10-26 11:30:00,159.82,160.11,159.34,159.41,24927.0,157.0189,157.3039,156.5474,156.6161,24927.0
2023-10-26 12:00:00,159.38,159.46,158.92,159.39,29351.0,156.5867,156.6653,156.1347,156.5965,29351.0
2023-10-26 12:30:00,159.45,159.57,159.08,159.34,20911.0,156.6554,156.7733,156.2919,156.5474,20911.0
2023-10-26 13:00:00,159.26,159.5,159.01,159.09,16755.0,156.4688,156.7046,156.2231,156.3017,16755.0
2023-10-26 13:30:00,159.04,159.5,158.88,159.25,31276.0,156.2526,156.7046,156.0954,156.4589,31276.0
2023-10-26 14:00:00,159.35,159.74,159.15,159.65,14969.0,156.5572,156.9403,156.3607,156.8519,14969.0
2023-10-26 14:30:00,159.64,160.09,159.54,160.0,26437.0,156.8421,157.2842,156.7439,157.1958,26437.0
2023-10-26 15:00:00,160.0,160.02,159.12,159.12,30431.0,157.1958,157.2154,156.3312,156.3312,30431.0
2023-10-26 15:30:00,159.07,159.13,158.33,158.42,252522.0,156.2821,156.341,155.5551,155.6435,252522.0
2023-10-27 09:30:00,158.2,158.87,157.88,158.74,34798.0,155.4273,156.0856,155.1129,155.9579,34798.0
2023-10-27 10:00:00,158.49,158.95,158.03,158.69,24209.0,155.7123,156.1642,155.2603,155.9088,24209.0
2023-10-27 10:30:00,158.72,159.23,158.59,159.18,16203.0,155.9382,156.4393,155.8105,156.3902,16203.0
2023-10-27 11:00:00,159.2,159.36,158.87,159.04,17808.0,156.4098,156.567,156.0856,156.2526,17808.0
2023-10-27 11:30:00,158.99,159.03,158.4,158.56,20319.0,156.2035,156.2428,155.6238,155.781,20319.0
2023-10-27 12:00:00,158.6,158.67,158.13,158.42,17779.0,155.8203,155.8891,155.3586,155.6435,17779.0
2023-10-27 12:30:00,158.32,158.38,158.17,158.34,17186.0,155.5452,155.6042,155.3979,155.5649,17186.0
2023-10-27 13:00:00,158.29,158.4,157.84,157.89,21760.0,155.5158,155.6238,155.0736,155.1228,21760.0
2023-10-27 13:30:00,157.93,158.15,157.79,157.91,26531.0,155.1621,155.3782,155.0245,155.1424,26531.0
2023-10-27 14:00:00,157.92,158.02,157.37,157.43,29776.0,155.1522,155.2505,154.6119,154.6708,29776.0
2023-10-27 14:30:00,157.47,157.87,156.94,157.17,30559.0,154.7101,155.1031,154.1894,154.4154,30559.0
2023-10-27 15:00:00,157.07,157.36,156.87,157.33,45418.0,154.3171,154.6021,154.1207,154.5726,45418.0
2023-10-27 15:30:00,157.33,157.54,156.72,157.48,127492.0,154.5726,154.7789,153.9733,154.72,127492.0
2023-10-30 09:30:00,158.73,159.08,157.72,158.01,108659.0,155.9481,156.2919,154.9558,155.2407,108659.0
2023-10-30 10:00:00,157.88,158.38,157.59,158.15,44622.0,155.1129,155.6042,154.828,155.3782,44622.0
2023-10-30 10:30:00,158.09,158.83,157.98,158.59,81190.0,155.3193,156.0463,155.2112,155.8105,81190.0
2023-10-30 11:00:00,158.62,159.26,158.45,158.7,31006.0,155.84,156.4688,155.673,155.9186,31006.0
2023-10-30 11:30:00,158.71,159.21,158.49,158.73,34016.0,155.9284,156.4196,155.7123,155.9481,34016.0
2023-10-30 12:00:00,158.74,159.16,158.68,158.74,37730.0,155.9579,156.3705,155.8989,155.9579,37730.0
2023-10-30 12:30:00,158.75,158.82,158.2,158.54,25100.0,155.9677,156.0365,155.4273,155.7614,25100.0
2023-10-30 13:00:00,158.53,159.38,158.52,159.38,32835.0,155.7516,156.5867,155.7417,156.5867,32835.0
2023-10-30 13:30:00,159.32,159.49,159.01,159.37,32000.0,156.5277,156.6947,156.2231,156.5768,32000.0
2023-10-30 14:00:00,159.31,159.35,158.94,159.25,35950.0,156.5179,156.5572,156.1544,156.4589,35950.0
2023-10-30 14:30:00,159.32,159.63,159.07,159.11,39881.0,156.5277,156.8323,156.2821,156.3214,39881.0
2023-10-30 15:00:00,159.14,159.55,159.03,159.21,77448.0,156.3509,156.7537,156.2428,156.4196,77448.0
2023-10-30 15:30:00,159.17,159.43,158.82,159.16,178409.0,156.3803,156.6358,156.0365,156.3705,178409.0
2023-10-31 09:30:00,160.18,164.27,159.15,161.65,93641.0,157.3726,161.391,156.3607,158.8169,93641.0
2023-10-31 10:00:00,161.73,162.99,161.42,162.85,77878.0,158.8955,160.1334,158.5909,159.9958,77878.0
2023-10-31 10:30:00,162.9,164.13,162.82,163.28,47145.0,160.045,161.2534,159.9664,160.4183,47145.0
2023-10-31 11:00:00,163.25,163.45,162.82,163.17,27104.0,160.3888,160.5853,159.9664,160.3102,27104.0
2023-10-31 11:30:00,163.02,163.94,162.6,163.94,30092.0,160.1629,161.0667,159.7502,161.0667,30092.0
2023-10-31 12:00:00,163.85,164.11,163.4,163.88,39388.0,160.9783,161.2338,160.5362,161.0078,39388.0
2023-10-31 12:30:00,163.95,164.52,163.83,163.97,34531.0,161.0766,161.6366,160.9587,161.0962,34531.0
2023-10-31 13:00:00,164.03,165.52,163.93,165.52,53520.0,161.1552,162.619,161.0569,162.619,53520.0
2023-10-31 13:30:00,165.56,167.39,165.54,166.86,121757.0,162.6583,164.4563,162.6387,163.9356,121757.0
2023-10-31 14:00:00,166.93,167.59,166.55,167.23,84877.0,164.0043,164.6528,163.631,164.2991,84877.0
2023-10-31 14:30:00,167.28,167.94,167.06,167.89,88771.0,164.3482,164.9966,164.1321,164.9475,88771.0
2023-10-31 15:00:00,167.9,168.56,167.53,168.46,90396.0,164.9573,165.6058,164.5938,165.5075,90396.0
2023-10-31 15:30:00,168.42,168.44,167.22,167.68,279336.0,165.4682,165.4879,164.2893,164.7412,279336.0
2023-11-01 09:30:00,167.43,168.22,165.81,167.03,57356.0,164.4956,165.2717,162.904,164.1026,57356.0
2023-11-01 10:00:00,167.13,167.34,166.14,166.94,65840.0,164.2008,164.4072,163.2282,164.0142,65840.0
2023-11-01 10:30:00,166.91,167.57,166.39,166.54,57388.0,163.9847,164.6331,163.4738,163.6212,57388.0
2023-11-01 11:00:00,166.53,166.78,165.72,165.88,23348.0,163.6113,163.857,162.8155,162.9727,23348.0
2023-11-01 11:30:00,165.83,166.4,165.67,165.73,38973.0,162.9236,163.4836,162.7664,162.8254,38973.0
2023-11-01 12:00:00,165.78,165.9,165.39,165.75,28556.0,162.8745,162.9924,162.4913,162.845,28556.0
2023-11-01 12:30:00,165.76,165.99,165.54,165.78,42092.0,162.8548,163.0808,162.6387,162.8745,42092.0
2023-11-01 13:00:00,165.8,166.17,165.64,165.89,26892.0,162.8941,163.2577,162.7369,162.9826,26892.0
2023-11-01 13:30:00,165.84,166.44,165.83,166.42,24710.0,162.9334,163.5229,162.9236,163.5033,24710.0
2023-11-01 14:00:00,166.42,166.9,166.09,166.71,36902.0,163.5033,163.9749,163.1791,163.7882,36902.0
2023-11-01 14:30:00,166.74,167.81,166.39,167.66,69375.0,163.8177,164.8689,163.4738,164.7215,69375.0
2023-11-01 15:00:00,167.67,168.39,167.65,168.28,85661.0,164.7314,165.4387,164.7117,165.3307,85661.0
2023-11-01 15:30:00,168.22,168.33,167.19,167.21,215836.0,165.2717,165.3798,164.2598,164.2794,215836.0
2023-11-02 09:30:00,167.88,169.92,167.3,169.4,68211.0,164.9377,166.9419,164.3679,166.431,68211.0
2023-11-02 10:00:00,169.28,170.55,169.01,170.5,36553.0,166.3131,167.5609,166.0479,167.5118,36553.0
2023-11-02 10:30:00,170.47,171.55,170.46,171.5,46486.0,167.4823,168.5434,167.4725,168.4942,46486.0
2023-11-02 11:00:00,171.56,171.63,170.96,170.97,57976.0,168.5532,168.622,167.9637,167.9735,57976.0
2023-11-02 11:30:00,171.0,171.14,170.38,170.7,18398.0,168.003,168.1406,167.3939,167.7083,18398.0
2023-11-02 12:00:00,170.64,170.76,170.02,170.11,13323.0,167.6493,167.7672,167.0402,167.1286,13323.0
2023-11-02 12:30:00,170.16,170.78,170.04,170.61,18484.0,167.1777,167.7869,167.0598,167.6198,18484.0
2023-11-02 13:00:00,170.58,170.71,170.35,170.57,9490.0,167.5904,167.7181,167.3644,167.5805,9490.0
2023-11-02 13:30:00,170.56,170.94,170.33,170.49,33650.0,167.5707,167.9441,167.3447,167.5019,33650.0
2023-11-02 14:00:00,170.41,170.87,170.34,170.75,16830.0,167.4233,167.8753,167.3546,167.7574,16830.0
2023-11-02 14:30:00,170.72,170.85,170.55,170.81,19062.0,167.7279,167.8556,167.5609,167.8163,19062.0
2023-11-02 15:00:00,170.84,170.96,170.7,170.77,28544.0,167.8458,167.9637,167.7083,167.777,28544.0
2023-11-02 15:30:00,170.8,171.14,170.4,171.12,155752.0,167.8065,168.1406,167.4135,168.1209,155752.0
2023-11-03 09:30:00,172.91,174.51,172.51,174.5,39105.0,169.8795,171.4515,169.4865,171.4417,39105.0
2023-11-03 10:00:00,174.49,174.85,173.38,173.63,34907.0,171.4318,171.7855,170.3413,170.5869,34907.0
2023-11-03 10:30:00,173.45,174.16,173.32,174.0,25036.0,170.4101,171.1076,170.2823,170.9504,25036.0
2023-11-03 11:00:00,174.1,174.47,173.63,174.41,16075.0,171.0487,171.4122,170.5869,171.3532,16075.0
2023-11-03 11:30:00,174.36,175.23,174.17,175.03,24075.0,171.3041,172.1589,171.1174,171.9624,24075.0
2023-11-03 12:00:00,175.06,175.17,174.41,174.5,24885.0,171.9918,172.0999,171.3532,171.4417,24885.0
2023-11-03 12:30:00,174.57,174.71,174.31,174.71,27607.0,171.5104,171.648,171.255,171.648,27607.0
2023-11-03 13:00:00,174.65,175.19,174.62,175.19,19847.0,171.589,172.1196,171.5596,172.1196,19847.0
2023-11-03 13:30:00,175.13,175.6,175.13,175.54,25395.0,172.0606,172.5224,172.0606,172.4634,25395.0
2023-11-03 14:00:00,175.47,175.56,175.32,175.56,32459.0,172.3947,172.4831,172.2473,172.4831,32459.0
2023-11-03 14:30:00,175.58,175.9,175.39,175.9,24738.0,172.5027,172.8171,172.3161,172.8171,24738.0
2023-11-03 15:00:00,175.9,176.04,175.65,175.69,47573.0,172.8171,172.9547,172.5715,172.6108,47573.0
2023-11-03 15:30:00,175.69,175.69,174.74,174.77,154264.0,172.6108,172.6108,171.6775,171.7069,154264.0
2023-11-06 09:30:00,174.07,174.97,173.69,174.0,53985.0,171.0192,171.9034,170.6459,170.9504,53985.0
2023-11-06 10:00:00,174.06,174.06,173.02,173.52,31992.0,171.0094,171.0094,169.9876,170.4788,31992.0
2023-11-06 10:30:00,173.62,174.38,173.39,173.96,34239.0,170.5771,171.3238,170.3511,170.9111,34239.0
2023-11-06 11:00:00,173.96,173.99,173.45,173.54,27429.0,170.9111,170.9406,170.4101,170.4985,27429.0
2023-11-06 11:30:00,173.53,173.97,173.28,173.89,25016.0,170.4887,170.921,170.243,170.8424,25016.0
2023-11-06 12:00:00,173.96,174.05,173.4,173.47,40836.0,170.9111,170.9995,170.3609,170.4297,40836.0
2023-11-06 12:30:00,173.41,173.8,173.4,173.7,52851.0,170.3708,170.7539,170.3609,170.6557,52851.0
2023-11-06 13:00:00,173.7,174.21,173.51,174.17,59281.0,170.6557,171.1567,170.469,171.1174,59281.0
2023-11-06 13:30:00,174.19,174.37,173.88,174.3,27030.0,171.1371,171.3139,170.8325,171.2452,27030.0
2023-11-06 14:00:00,174.38,174.88,174.37,174.65,67744.0,171.3238,171.815,171.3139,171.589,67744.0
2023-11-06 14:30:00,174.64,174.83,174.61,174.68,26352.0,171.5792,171.7659,171.5497,171.6185,26352.0
2023-11-06 15:00:00,174.66,174.92,174.3,174.42,23278.0,171.5989,171.8543,171.2452,171.3631,23278.0
2023-11-06 15:30:00,174.37,174.56,174.08,174.56,82181.0,171.3139,171.5006,171.029,171.5006,82181.0
2023-11-07 09:30:00,174.33,174.33,172.79,173.97,50445.0,171.2746,171.2746,169.7616,170.921,50445.0
2023-11-07 10:00:00,173.97,174.55,173.89,174.14,19255.0,170.921,171.4908,170.8424,171.088,19255.0
2023-11-07 10:30:00,174.05,174.94,174.03,174.53,17534.0,170.9995,171.874,170.9799,171.4711,17534.0
2023-11-07 11:00:00,174.47,174.65,173.89,173.9,23943.0,171.4122,171.589,170.8424,170.8522,23943.0
2023-11-07 11:30:00,174.0,174.32,173.76,173.97,22195.0,170.9504,171.2648,170.7146,170.921,22195.0
2023-11-07 12:00:00,173.91,174.14,173.68,173.99,11285.0,170.862,171.088,170.636,170.9406,11285.0
2023-11-07 12:30:00,173.92,174.41,173.84,174.13,17942.0,170.8718,171.3532,170.7932,171.0781,17942.0
2023-11-07 13:00:00,174.0,174.36,173.89,174.19,31147.0,170.9504,171.3041,170.8424,171.1371,31147.0
2023-11-07 13:30:00,174.17,174.48,174.09,174.27,17639.0,171.1174,171.422,171.0388,171.2157,17639.0
2023-11-07 14:00:00,174.27,174.51,174.14,174.36,12054.0,171.2157,171.4515,171.088,171.3041,12054.0
2023-11-07 14:30:00,174.36,174.46,173.85,173.86,20486.0,171.3041,171.4024,170.8031,170.8129,20486.0
2023-11-07 15:00:00,173.85,174.24,173.85,173.98,24290.0,170.8031,171.1862,170.8031,170.9308,24290.0
2023-11-07 15:30:00,173.93,174.3,173.78,174.03,90636.0,170.8817,171.2452,170.7343,170.9799,90636.0
2023-11-08 09:30:00,174.09,175.0,174.07,174.97,31076.0,171.0388,171.9329,171.0192,171.9034,31076.0
2023-11-08 10:00:00,174.79,175.33,174.73,175.33,25038.0,171.7266,172.2571,171.6676,172.2571,25038.0
2023-11-08 10:30:00,175.29,175.8,175.1,175.74,35148.0,172.2178,172.7189,172.0311,172.6599,35148.0
2023-11-08 11:00:00,175.74,176.31,175.59,176.21,61050.0,172.6599,173.2199,172.5126,173.1217,61050.0
2023-11-08 11:30:00,176.2,176.27,175.56,175.66,29368.0,173.1119,173.1806,172.4831,172.5813,29368.0
2023-11-08 12:00:00,175.72,175.75,175.01,175.45,18875.0,172.6403,172.6698,171.9427,172.375,18875.0
2023-11-08 12:30:00,175.39,176.21,175.38,176.21,20015.0,172.3161,173.1217,172.3062,173.1217,20015.0
2023-11-08 13:00:00,176.27,176.57,176.06,176.34,26938.0,173.1806,173.4754,172.9743,173.2494,26938.0
2023-11-08 13:30:00,176.36,176.54,175.96,176.41,25479.0,173.2691,173.4459,172.8761,173.3182,25479.0
2023-11-08 14:00:00,176.46,176.78,176.41,176.61,19852.0,173.3673,173.6817,173.3182,173.5147,19852.0
2023-11-08 14:30:00,176.65,176.74,176.2,176.2,20154.0,173.554,173.6424,173.1119,173.1119,20154.0
2023-11-08 15:00:00,176.2,176.82,176.2,176.75,23052.0,173.1119,173.721,173.1119,173.6522,23052.0
2023-11-08 15:30:00,176.77,177.14,176.56,176.69,109679.0,173.6719,174.0354,173.4656,173.5933,109679.0
2023-11-09 09:30:00,177.12,177.2,175.93,177.2,20627.0,174.0157,174.0943,172.8466,174.0943,20627.0
2023-11-09 10:00:00,177.41,177.57,175.9,176.28,19007.0,174.3007,174.4579,172.8171,173.1905,19007.0
2023-11-09 10:30:00,176.23,176.31,175.67,175.97,12731.0,173.1413,173.2199,172.5912,172.8859,12731.0
2023-11-09 11:00:00,176.0,177.09,175.88,176.58,30754.0,172.9154,173.9863,172.7975,173.4852,30754.0
2023-11-09 11:30:00,176.7,176.77,176.21,176.74,22733.0,173.6031,173.6719,173.1217,173.6424,22733.0
2023-11-09 12:00:00,176.65,177.02,176.49,176.93,18499.0,173.554,173.9175,173.3968,173.8291,18499.0
2023-11-09 12:30:00,176.88,177.23,176.69,177.12,16861.0,173.7799,174.1238,173.5933,174.0157,16861.0
2023-11-09 13:00:00,177.14,177.14,176.14,176.59,22008.0,174.0354,174.0354,173.0529,173.495,22008.0
2023-11-09 13:30:00,176.55,176.71,176.23,176.45,18037.0,173.4557,173.6129,173.1413,173.3575,18037.0
2023-11-09 14:00:00,176.34,176.51,175.93,176.35,49405.0,173.2494,173.4164,172.8466,173.2592,49405.0
2023-11-09 14:30:00,176.34,176.47,176.11,176.35,49690.0,173.2494,173.3771,173.0234,173.2592,49690.0
2023-11-09 15:00:00,176.3,176.41,176.02,176.07,46232.0,173.2101,173.3182,172.935,172.9841,46232.0
2023-11-09 15:30:00,176.07,176.22,175.63,175.71,170839.0,172.9841,173.1315,172.5519,172.6305,170839.0
2023-11-10 09:30:00,175.89,177.5,175.34,176.37,46739.0,172.8073,174.3891,172.2669,173.2789,46739.0
2023-11-10 10:00:00,176.37,176.91,175.85,176.61,35959.0,173.2789,173.8094,172.768,173.5147,35959.0
2023-11-10 10:30:00,176.57,176.57,175.93,176.38,34894.0,173.4754,173.4754,172.8466,173.2887,34894.0
2023-11-10 11:00:00,176.46,176.8,176.41,176.55,18542.0,173.3673,173.7014,173.3182,173.4557,18542.0
2023-11-10 11:30:00,176.6,176.67,176.43,176.5,15977.0,173.5049,173.5736,173.3378,173.4066,15977.0
2023-11-10 12:00:00,176.57,176.79,176.44,176.6,15669.0,173.4754,173.6915,173.3477,173.5049,15669.0
2023-11-10 12:30:00,176.64,177.37,176.63,177.34,19134.0,173.5442,174.2614,173.5343,174.2319,19134.0
2023-11-10 13:00:00,177.31,177.68,177.2,177.62,13872.0,174.2024,174.5659,174.0943,174.507,13872.0
2023-11-10 13:30:00,177.57,177.88,177.5,177.79,15806.0,174.4579,174.7624,174.3891,174.674,15806.0
2023-11-10 14:00:00,177.77,177.95,177.6,177.88,17435.0,174.6544,174.8312,174.4873,174.7624,17435.0
2023-11-10 14:30:00,177.88,177.92,177.52,177.69,14302.0,174.7624,174.8017,174.4087,174.5758,14302.0
2023-11-10 15:00:00,177.69,177.92,177.68,177.92,19399.0,174.5758,174.8017,174.5659,174.8017,19399.0
2023-11-10 15:30:00,177.93,178.36,177.81,177.91,83432.0,174.8115,175.234,174.6936,174.7919,83432.0
2023-11-13 09:30:00,177.39,178.67,177.16,178.39,23377.0,174.281,175.5386,174.055,175.2635,23377.0
2023-11-13 10:00:00,178.47,178.63,177.78,178.13,19266.0,175.3421,175.4993,174.6642,175.008,19266.0
2023-11-13 10:30:00,178.09,178.84,177.92,178.39,30549.0,174.9687,175.7056,174.8017,175.2635,30549.0
2023-11-13 11:00:00,178.36,178.59,178.02,178.59,17921.0,175.234,175.46,174.9,175.46,17921.0
2023-11-13 11:30:00,178.56,179.11,178.5,179.05,14694.0,175.4305,175.9709,175.3716,175.9119,14694.0
2023-11-13 12:00:00,179.13,179.28,178.8,179.12,11141.0,175.9905,176.1379,175.6663,175.9807,11141.0
2023-11-13 12:30:00,179.14,179.14,178.69,178.89,12181.0,176.0003,176.0003,175.5582,175.7547,12181.0
2023-11-13 13:00:00,178.79,178.86,178.3,178.56,13552.0,175.6565,175.7252,175.1751,175.4305,13552.0
2023-11-13 13:30:00,178.56,178.81,178.37,178.58,13957.0,175.4305,175.6761,175.2438,175.4502,13957.0
2023-11-13 14:00:00,178.57,178.7,178.36,178.58,10101.0,175.4403,175.5681,175.234,175.4502,10101.0
2023-11-13 14:30:00,178.64,178.85,178.58,178.73,11192.0,175.5091,175.7154,175.4502,175.5975,11192.0
2023-11-13 15:00:00,178.69,179.19,178.56,179.02,26684.0,175.5582,176.0495,175.4305,175.8824,26684.0
2023-11-13 15:30:00,178.97,179.1,178.79,179.02,87261.0,175.8333,175.961,175.6565,175.8824,87261.0
2023-11-14 09:30:00,182.3,183.88,181.4,183.29,65976.0,179.105,180.6573,178.2207,180.0776,65976.0
2023-11-14 10:00:00,183.25,184.26,183.14,184.12,19449.0,180.0383,181.0306,179.9302,180.8931,19449.0
2023-11-14 10:30:00,184.19,184.63,184.07,184.52,21630.0,180.9618,181.3941,180.8439,181.286,21630.0
2023-11-14 11:00:00,184.52,184.65,184.21,184.55,22096.0,181.286,181.4138,180.9815,181.3155,22096.0
2023-11-14 11:30:00,184.47,184.6,183.87,183.9,16750.0,181.2369,181.3646,180.6474,180.6769,16750.0
2023-11-14 12:00:00,183.92,184.0,183.31,183.52,16501.0,180.6966,180.7752,180.0973,180.3036,16501.0
2023-11-14 12:30:00,183.53,183.66,183.43,183.64,6172.0,180.3134,180.4411,180.2152,180.4215,6172.0
2023-11-14 13:00:00,183.52,183.76,183.48,183.67,9328.0,180.3036,180.5394,180.2643,180.4509,9328.0
2023-11-14 13:30:00,183.63,183.99,183.62,183.81,10922.0,180.4116,180.7653,180.4018,180.5885,10922.0
2023-11-14 14:00:00,183.75,184.02,183.58,184.02,13009.0,180.5295,180.7948,180.3625,180.7948,13009.0
2023-11-14 14:30:00,184.05,184.4,184.03,184.29,11850.0,180.8243,181.1682,180.8046,181.0601,11850.0
2023-11-14 15:00:00,184.38,184.55,184.15,184.42,15357.0,181.1485,181.3155,180.9225,181.1878,15357.0
2023-11-14 15:30:00,184.4,184.48,183.78,183.82,109554.0,181.1682,181.2467,180.559,180.5983,109554.0
2023-11-15 09:30:00,182.72,184.33,182.5,183.82,36214.0,179.5176,181.0994,179.3015,180.5983,36214.0
2023-11-15 10:00:00,183.86,184.47,183.75,184.37,38667.0,180.6376,181.2369,180.5295,181.1387,38667.0
2023-11-15 10:30:00,184.28,184.92,184.25,184.77,20329.0,181.0503,181.679,181.0208,181.5317,20329.0
2023-11-15 11:00:00,184.78,184.9,183.87,184.09,14633.0,181.5415,181.6594,180.6474,180.8636,14633.0
2023-11-15 11:30:00,184.08,184.12,183.58,184.07,13047.0,180.8538,180.8931,180.3625,180.8439,13047.0
2023-11-15 12:00:00,184.09,184.15,183.89,184.02,12798.0,180.8636,180.9225,180.6671,180.7948,12798.0
2023-11-15 12:30:00,184.08,184.23,183.9,183.95,12918.0,180.8538,181.0011,180.6769,180.726,12918.0
2023-11-15 13:00:00,183.94,183.94,183.51,183.77,24117.0,180.7162,180.7162,180.2937,180.5492,24117.0
2023-11-15 13:30:00,183.64,183.93,183.63,183.77,13803.0,180.4215,180.7064,180.4116,180.5492,13803.0
2023-11-15 14:00:00,183.77,184.01,183.51,183.81,16461.0,180.5492,180.785,180.2937,180.5885,16461.0
2023-11-15 14:30:00,183.89,184.16,183.64,183.77,16353.0,180.6671,180.9324,180.4215,180.5492,16353.0
2023-11-15 15:00:00,183.75,183.96,183.47,183.79,21035.0,180.5295,180.7359,180.2545,180.5688,21035.0
2023-11-15 15:30:00,183.77,183.95,183.22,183.34,94371.0,180.5492,180.726,180.0088,180.1267,94371.0
2023-11-16 09:30:00,183.29,184.89,182.83,184.67,31968.0,180.0776,181.6496,179.6257,181.4334,31968.0
2023-11-16 10:00:00,184.53,184.88,184.27,184.68,36799.0,181.2959,181.6397,181.0404,181.4432,36799.0
2023-11-16 10:30:00,184.74,185.24,184.55,185.21,35104.0,181.5022,181.9934,181.3155,181.964,35104.0
2023-11-16 11:00:00,185.21,185.42,184.33,184.78,22367.0,181.964,182.1703,181.0994,181.5415,22367.0
2023-11-16 11:30:00,184.72,185.31,184.7,185.31,30313.0,181.4825,182.0622,181.4629,182.0622,30313.0
2023-11-16 12:00:00,185.22,185.63,185.22,185.32,14692.0,181.9738,182.3766,181.9738,182.072,14692.0
2023-11-16 12:30:00,185.41,185.68,185.12,185.52,13126.0,182.1605,182.4257,181.8755,182.2685,13126.0
2023-11-16 13:00:00,185.6,185.69,185.37,185.57,9154.0,182.3471,182.4355,182.1212,182.3176,9154.0
2023-11-16 13:30:00,185.51,186.25,185.14,186.24,45373.0,182.2587,182.9857,181.8952,182.9759,45373.0
2023-11-16 14:00:00,186.23,186.32,185.85,185.91,29423.0,182.9661,183.0545,182.5927,182.6517,29423.0
2023-11-16 14:30:00,185.95,186.07,185.64,185.64,101410.0,182.691,182.8089,182.3864,182.3864,101410.0
2023-11-16 15:00:00,185.6,185.72,184.96,185.06,27398.0,182.3471,182.465,181.7183,181.8166,27398.0
2023-11-16 15:30:00,185.09,185.46,184.97,185.2,127400.0,181.8461,182.2096,181.7282,181.9541,127400.0
2023-11-17 09:30:00,185.3,185.6,184.81,185.5,65332.0,182.0524,182.3471,181.571,182.2489,65332.0
2023-11-17 10:00:00,185.48,185.85,185.21,185.28,23438.0,182.2292,182.5927,181.964,182.0327,23438.0
2023-11-17 10:30:00,185.27,185.4,184.59,184.63,15734.0,182.0229,182.1506,181.3548,181.3941,15734.0
2023-11-17 11:00:00,184.69,184.78,184.49,184.51,22644.0,181.4531,181.5415,181.2566,181.2762,22644.0
2023-11-17 11:30:00,184.51,184.52,184.26,184.45,15800.0,181.2762,181.286,181.0306,181.2173,15800.0
2023-11-17 12:00:00,184.42,184.74,184.32,184.41,25407.0,181.1878,181.5022,181.0896,181.178,25407.0
2023-11-17 12:30:00,184.42,184.67,184.26,184.29,24641.0,181.1878,181.4334,181.0306,181.0601,24641.0
2023-11-17 13:00:00,184.29,184.4,184.09,184.3,17989.0,181.0601,181.1682,180.8636,181.0699,17989.0
2023-11-17 13:30:00,184.3,184.48,184.14,184.44,17161.0,181.0699,181.2467,180.9127,181.2075,17161.0
2023-11-17 14:00:00,184.44,184.52,184.03,184.04,29486.0,181.2075,181.286,180.8046,180.8145,29486.0
2023-11-17 14:30:00,184.03,184.17,183.94,184.14,29788.0,180.8046,180.9422,180.7162,180.9127,29788.0
2023-11-17 15:00:00,184.14,184.55,184.09,184.55,25764.0,180.9127,181.3155,180.8636,181.3155,25764.0
2023-11-17 15:30:00,184.53,184.72,184.07,184.28,93087.0,181.2959,181.4825,180.8439,181.0503,93087.0
2023-11-20 09:30:00,182.68,183.99,182.39,183.36,38584.0,179.4783,180.7653,179.1934,180.1464,38584.0
2023-11-20 10:00:00,183.31,184.23,183.02,183.88,28391.0,180.0973,181.0011,179.8123,180.6573,28391.0
2023-11-20 10:30:00,183.86,184.17,183.73,183.94,25780.0,180.6376,180.9422,180.5099,180.7162,25780.0
2023-11-20 11:00:00,183.99,184.32,183.87,184.18,10146.0,180.7653,181.0896,180.6474,180.952,10146.0
2023-11-20 11:30:00,184.16,184.25,183.85,183.85,14578.0,180.9324,181.0208,180.6278,180.6278,14578.0
2023-11-20 12:00:00,183.86,184.05,183.65,183.65,11148.0,180.6376,180.8243,180.4313,180.4313,11148.0
2023-11-20 12:30:00,183.7,183.74,183.41,183.71,16531.0,180.4804,180.5197,180.1955,180.4902,16531.0
2023-11-20 13:00:00,183.75,184.33,183.7,184.14,13494.0,180.5295,181.0994,180.4804,180.9127,13494.0
2023-11-20 13:30:00,184.14,184.59,184.13,184.47,9117.0,180.9127,181.3548,180.9029,181.2369,9117.0
2023-11-20 14:00:00,184.44,185.0,184.43,184.93,17056.0,181.2075,181.7576,181.1976,181.6889,17056.0
2023-11-20 14:30:00,184.92,185.15,184.92,185.1,10427.0,181.679,181.905,181.679,181.8559,10427.0
2023-11-20 15:00:00,185.13,185.47,184.97,185.4,13122.0,181.8854,182.2194,181.7282,182.1506,13122.0
2023-11-20 15:30:00,185.37,185.38,184.69,184.91,86057.0,182.1212,182.131,181.4531,181.6692,86057.0
2023-11-21 09:30:00,184.95,186.62,184.95,186.53,42249.0,181.7085,183.3492,181.7085,183.2608,42249.0
2023-11-21 10:00:00,186.52,186.52,186.09,186.38,20659.0,183.251,183.251,182.8285,183.1134,20659.0
2023-11-21 10:30:00,186.36,186.77,185.98,186.46,41073.0,183.0938,183.4966,182.7205,183.192,41073.0
2023-11-21 11:00:00,186.39,186.61,186.11,186.47,16667.0,183.1233,183.3394,182.8482,183.2019,16667.0
2023-11-21 11:30:00,186.44,186.74,186.33,186.65,16116.0,183.1724,183.4671,183.0643,183.3787,16116.0
2023-11-21 12:00:00,186.67,187.06,186.67,186.94,13361.0,183.3984,183.7815,183.3984,183.6636,13361.0
2023-11-21 12:30:00,186.98,187.22,186.82,187.11,29766.0,183.7029,183.9387,183.5457,183.8307,29766.0
2023-11-21 13:00:00,187.11,187.16,186.82,186.86,8831.0,183.8307,183.8798,183.5457,183.585,8831.0
2023-11-21 13:30:00,186.85,187.0,186.71,186.83,21384.0,183.5752,183.7226,183.4377,183.5556,21384.0
2023-11-21 14:00:00,186.75,186.87,186.66,186.83,14411.0,183.477,183.5949,183.3885,183.5556,14411.0
2023-11-21 14:30:00,186.83,186.84,186.64,186.8,19915.0,183.5556,183.5654,183.3689,183.5261,19915.0
2023-11-21 15:00:00,186.81,186.86,186.72,186.8,10752.0,183.5359,183.585,183.4475,183.5261,10752.0
2023-11-21 15:30:00,186.84,187.04,186.51,186.59,82074.0,183.5654,183.7619,183.2412,183.3198,82074.0
2023-11-22 09:30:00,187.6,187.82,186.49,187.18,33466.0,184.3121,184.5282,183.2215,183.8994,33466.0
2023-11-22 10:00:00,187.18,187.75,186.85,187.62,19213.0,183.8994,184.4594,183.5752,184.3317,19213.0
2023-11-22 10:30:00,187.76,187.86,186.93,186.93,10953.0,184.4693,184.5675,183.6538,183.6538,10953.0
2023-11-22 11:00:00,186.93,187.08,186.79,186.93,20448.0,183.6538,183.8012,183.5163,183.6538,20448.0
2023-11-22 11:30:00,187.04,187.37,186.79,187.37,20174.0,183.7619,184.0861,183.5163,184.0861,20174.0
2023-11-22 12:00:00,187.38,187.38,186.67,186.67,24971.0,184.0959,184.0959,183.3984,183.3984,24971.0
2023-11-22 12:30:00,186.69,186.69,186.19,186.26,17845.0,183.418,183.418,182.9268,182.9956,17845.0
2023-11-22 13:00:00,186.35,186.59,186.32,186.47,14326.0,183.084,183.3198,183.0545,183.2019,14326.0
2023-11-22 13:30:00,186.52,186.65,186.09,186.09,20064.0,183.251,183.3787,182.8285,182.8285,20064.0
2023-11-22 14:00:00,186.09,186.46,186.09,186.46,12128.0,182.8285,183.192,182.8285,183.192,12128.0
2023-11-22 14:30:00,186.48,186.56,186.07,186.37,11582.0,183.2117,183.2903,182.8089,183.1036,11582.0
2023-11-22 15:00:00,186.3,186.68,186.3,186.67,17651.0,183.0349,183.4082,183.0349,183.3984,17651.0
2023-11-22 15:30:00,186.71,186.85,186.5,186.56,66323.0,183.4377,183.5752,183.2313,183.2903,66323.0
2023-11-24 09:30:00,186.87,187.04,185.99,186.9,24103.0,183.5949,183.7619,182.7303,183.6243,24103.0
2023-11-24 10:00:00,186.98,187.63,186.71,187.55,20768.0,183.7029,184.3415,183.4377,184.2629,20768.0
2023-11-24 10:30:00,187.52,187.83,187.35,187.52,16374.0,184.2335,184.538,184.0664,184.2335,16374.0
2023-11-24 11:00:00,187.51,187.55,187.18,187.25,14090.0,184.2236,184.2629,183.8994,183.9682,14090.0
2023-11-24 11:30:00,187.35,187.55,187.34,187.38,9644.0,184.0664,184.2629,184.0566,184.0959,9644.0
2023-11-24 12:00:00,187.37,187.69,187.28,187.3,10125.0,184.0861,184.4005,183.9977,184.0173,10125.0
2023-11-24 12:30:00,187.37,187.55,187.1,187.24,26693.0,184.0861,184.2629,183.8208,183.9584,26693.0
2023-11-27 09:30:00,186.56,187.61,186.13,187.45,32367.0,183.2903,184.3219,182.8678,184.1647,32367.0
2023-11-27 10:00:00,187.36,188.0,187.32,188.0,29836.0,184.0763,184.7051,184.037,184.7051,29836.0
2023-11-27 10:30:00,187.79,188.45,187.79,188.22,16835.0,184.4987,185.1472,184.4987,184.9212,16835.0
2023-11-27 11:00:00,188.24,188.58,187.83,188.58,9590.0,184.9409,185.2749,184.538,185.2749,9590.0
2023-11-27 11:30:00,188.5,188.78,188.35,188.53,17005.0,185.1963,185.4714,185.0489,185.2258,17005.0
2023-11-27 12:00:00,188.59,188.83,188.33,188.33,15389.0,185.2847,185.5205,185.0293,185.0293,15389.0
2023-11-27 12:30:00,188.41,188.61,188.4,188.52,12113.0,185.1079,185.3044,185.098,185.2159,12113.0
2023-11-27 13:00:00,188.51,188.8,188.42,188.77,12237.0,185.2061,185.491,185.1177,185.4616,12237.0
2023-11-27 13:30:00,188.75,188.93,188.73,188.78,16534.0,185.4419,185.6188,185.4223,185.4714,16534.0
2023-11-27 14:00:00,188.84,189.09,188.81,189.0,24334.0,185.5303,185.776,185.5009,185.6875,24334.0
2023-11-27 14:30:00,189.0,189.13,188.64,189.13,35207.0,185.6875,185.8153,185.3338,185.8153,35207.0
2023-11-27 15:00:00,189.06,189.34,188.83,189.31,34470.0,185.7465,186.0216,185.5205,185.9921,34470.0
2023-11-27 15:30:00,189.35,189.37,188.88,189.03,134069.0,186.0314,186.051,185.5696,185.717,134069.0
2023-11-28 09:30:00,188.94,189.46,188.63,188.65,58736.0,185.6286,186.1395,185.324,185.3437,58736.0
2023-11-28 10:00:00,188.8,189.0,188.38,188.72,24125.0,185.491,185.6875,185.0784,185.4124,24125.0
2023-11-28 10:30:00,188.77,189.32,188.56,189.16,16864.0,185.4616,186.0019,185.2552,185.8447,16864.0
2023-11-28 11:00:00,189.13,189.23,188.83,189.23,10148.0,185.8153,185.9135,185.5205,185.9135,10148.0
2023-11-28 11:30:00,189.23,189.48,189.03,189.09,9303.0,185.9135,186.1591,185.717,185.776,9303.0
2023-11-28 12:00:00,189.08,189.14,188.46,188.66,12082.0,185.7661,185.8251,185.157,185.3535,12082.0
2023-11-28 12:30:00,188.57,188.67,188.46,188.61,6761.0,185.2651,185.3633,185.157,185.3044,6761.0
2023-11-28 13:00:00,188.56,188.61,188.19,188.61,14743.0,185.2552,185.3044,184.8917,185.3044,14743.0
2023-11-28 13:30:00,188.68,188.74,188.47,188.63,14363.0,185.3731,185.4321,185.1668,185.324,14363.0
2023-11-28 14:00:00,188.65,188.77,188.39,188.39,13170.0,185.3437,185.4616,185.0882,185.0882,13170.0
2023-11-28 14:30:00,188.47,188.91,188.42,188.75,15532.0,185.1668,185.5991,185.1177,185.4419,15532.0
2023-11-28 15:00:00,188.78,188.88,188.42,188.81,18414.0,185.4714,185.5696,185.1177,185.5009,18414.0
2023-11-28 15:30:00,188.76,189.16,188.18,188.42,143842.0,185.4517,185.8447,184.8819,185.1177,143842.0
2023-11-29 09:30:00,189.0,189.46,188.3,188.46,35898.0,185.6875,186.1395,184.9998,185.157,35898.0
2023-11-29 10:00:00,188.57,189.11,188.38,188.72,36102.0,185.2651,185.7956,185.0784,185.4124,36102.0
2023-11-29 10:30:00,188.63,188.86,188.41,188.72,39922.0,185.324,185.55,185.1079,185.4124,39922.0
2023-11-29 11:00:00,188.72,188.72,187.86,188.38,32422.0,185.4124,185.4124,184.5675,185.0784,32422.0
2023-11-29 11:30:00,188.44,188.74,188.28,188.58,26874.0,185.1373,185.4321,184.9801,185.2749,26874.0
2023-11-29 12:00:00,188.71,189.07,188.43,188.98,25105.0,185.4026,185.7563,185.1275,185.6679,25105.0
2023-11-29 12:30:00,188.95,189.11,188.66,188.72,21266.0,185.6384,185.7956,185.3535,185.4124,21266.0
2023-11-29 13:00:00,188.66,188.84,188.34,188.81,22257.0,185.3535,185.5303,185.0391,185.5009,22257.0
2023-11-29 13:30:00,188.81,189.07,188.49,188.84,35151.0,185.5009,185.7563,185.1865,185.5303,35151.0
2023-11-29 14:00:00,188.84,189.06,188.71,188.93,32980.0,185.5303,185.7465,185.4026,185.6188,32980.0
2023-11-29 14:30:00,188.93,188.93,188.37,188.54,25040.0,185.6188,185.6188,185.0686,185.2356,25040.0
2023-11-29 15:00:00,188.55,188.61,187.97,187.99,19521.0,185.2454,185.3044,184.6756,184.6952,19521.0
2023-11-29 15:30:00,187.95,188.72,187.89,188.68,133542.0,184.6559,185.4124,184.597,185.3731,133542.0
2023-11-30 09:30:00,188.86,189.91,188.32,189.47,34464.0,185.55,186.5816,185.0194,186.1493,34464.0
2023-11-30 10:00:00,189.56,189.83,189.19,189.61,13975.0,186.2377,186.503,185.8742,186.2868,13975.0
2023-11-30 10:30:00,189.77,190.29,189.63,190.27,41376.0,186.444,186.9549,186.3065,186.9353,41376.0
2023-11-30 11:00:00,190.27,190.59,189.58,189.61,18129.0,186.9353,187.2497,186.2574,186.2868,18129.0
2023-11-30 11:30:00,189.75,189.91,189.17,189.52,15226.0,186.4244,186.5816,185.8546,186.1984,15226.0
2023-11-30 12:00:00,189.6,189.6,188.96,189.2,11782.0,186.277,186.277,185.6482,185.884,11782.0
2023-11-30 12:30:00,189.16,189.45,189.03,189.4,12168.0,185.8447,186.1296,185.717,186.0805,12168.0
2023-11-30 13:00:00,189.4,189.9,189.35,189.7,18473.0,186.0805,186.5718,186.0314,186.3753,18473.0
2023-11-30 13:30:00,189.77,189.91,189.59,189.82,13954.0,186.444,186.5816,186.2672,186.4932,13954.0
2023-11-30 14:00:00,189.8,190.3,189.68,190.07,39112.0,186.4735,186.9647,186.3556,186.7388,39112.0
2023-11-30 14:30:00,190.09,190.66,190.02,190.64,27995.0,186.7584,187.3184,186.6897,187.2988,27995.0
2023-11-30 15:00:00,190.62,190.64,190.02,190.14,47312.0,187.2791,187.2988,186.6897,186.8076,47312.0
2023-11-30 15:30:00,190.14,191.95,190.03,191.7,178108.0,186.8076,188.5858,186.6995,188.3402,178108.0
2023-12-01 09:30:00,191.66,192.37,191.26,192.19,31647.0,188.3009,188.9985,187.9079,188.8216,31647.0
2023-12-01 10:00:00,192.28,192.5,191.85,192.03,34141.0,188.91,189.1262,188.4876,188.6644,34141.0
2023-12-01 10:30:00,192.03,192.3,191.44,191.45,21676.0,188.6644,188.9297,188.0848,188.0946,21676.0
2023-12-01 11:00:00,191.42,192.34,191.14,192.34,27089.0,188.0651,188.969,187.79,188.969,27089.0
2023-12-01 11:30:00,192.12,193.15,191.75,192.89,31293.0,188.7528,189.7648,188.3893,189.5094,31293.0
2023-12-01 12:00:00,192.83,193.0,192.38,192.6,13210.0,189.4504,189.6174,189.0083,189.2244,13210.0
2023-12-01 12:30:00,192.53,192.98,192.46,192.91,15869.0,189.1557,189.5978,189.0869,189.529,15869.0
2023-12-01 13:00:00,193.0,193.11,192.78,192.85,65357.0,189.6174,189.7255,189.4013,189.4701,65357.0
2023-12-01 13:30:00,192.82,192.83,192.45,192.54,23315.0,189.4406,189.4504,189.0771,189.1655,23315.0
2023-12-01 14:00:00,192.54,192.67,192.19,192.29,25047.0,189.1655,189.2932,188.8216,188.9199,25047.0
2023-12-01 14:30:00,192.31,192.48,192.04,192.41,38681.0,188.9395,189.1065,188.6743,189.0378,38681.0
2023-12-01 15:00:00,192.48,192.68,192.08,192.62,38453.0,189.1065,189.303,188.7135,189.2441,38453.0
2023-12-01 15:30:00,192.62,192.75,192.25,192.37,93169.0,189.2441,189.3718,188.8806,188.9985,93169.0
2023-12-04 09:30:00,191.49,193.73,191.49,192.93,41519.0,188.1339,190.3346,188.1339,189.5487,41519.0
2023-12-04 10:00:00,192.77,192.77,191.53,191.59,27324.0,189.3915,189.3915,188.1732,188.2321,27324.0
2023-12-04 10:30:00,191.6,191.66,191.18,191.42,24476.0,188.242,188.3009,187.8293,188.0651,24476.0
2023-12-04 11:00:00,191.45,191.66,191.28,191.37,23564.0,188.0946,188.3009,187.9276,188.016,23564.0
2023-12-04 11:30:00,191.3,191.73,191.2,191.5,18393.0,187.9472,188.3697,187.849,188.1437,18393.0
2023-12-04 12:00:00,191.5,191.68,191.35,191.6,27173.0,188.1437,188.3206,187.9963,188.242,27173.0
2023-12-04 12:30:00,191.63,191.79,191.45,191.68,32576.0,188.2714,188.4286,188.0946,188.3206,32576.0
2023-12-04 13:00:00,191.66,191.67,191.0,191.09,32737.0,188.3009,188.3107,187.6525,187.7409,32737.0
2023-12-04 13:30:00,191.0,191.56,191.0,191.33,20790.0,187.6525,188.2027,187.6525,187.9767,20790.0
2023-12-04 14:00:00,191.35,191.52,191.12,191.22,33709.0,187.9963,188.1634,187.7704,187.8686,33709.0
2023-12-04 14:30:00,191.2,191.55,191.09,191.46,31892.0,187.849,188.1928,187.7409,188.1044,31892.0
2023-12-04 15:00:00,191.47,191.65,191.35,191.44,46722.0,188.1142,188.2911,187.9963,188.0848,46722.0
2023-12-04 15:30:00,191.48,191.75,191.29,191.44,159560.0,188.1241,188.3893,187.9374,188.0848,159560.0
2023-12-05 09:30:00,190.95,191.2,188.8,189.83,46492.0,187.6034,187.849,185.491,186.503,46492.0
2023-12-05 10:00:00,189.82,190.52,189.75,190.03,69107.0,186.4932,187.1809,186.4244,186.6995,69107.0
2023-12-05 10:30:00,190.06,190.66,189.84,190.65,30906.0,186.729,187.3184,186.5128,187.3086,30906.0
2023-12-05 11:00:00,190.54,190.58,189.83,190.58,25556.0,187.2005,187.2398,186.503,187.2398,25556.0
2023-12-05 11:30:00,190.54,190.78,190.23,190.58,22671.0,187.2005,187.4363,186.896,187.2398,22671.0
2023-12-05 12:00:00,190.58,190.71,190.26,190.48,22760.0,187.2398,187.3676,186.9254,187.1416,22760.0
2023-12-05 12:30:00,190.5,190.55,189.8,190.23,17918.0,187.1612,187.2104,186.4735,186.896,17918.0
2023-12-05 13:00:00,190.22,190.52,190.16,190.26,14644.0,186.8861,187.1809,186.8272,186.9254,14644.0
2023-12-05 13:30:00,190.36,190.42,189.87,190.14,15727.0,187.0237,187.0826,186.5423,186.8076,15727.0
2023-12-05 14:00:00,190.11,190.37,189.98,190.18,24678.0,186.7781,187.0335,186.6504,186.8468,24678.0
2023-12-05 14:30:00,190.12,190.29,190.02,190.2,21808.0,186.7879,186.9549,186.6897,186.8665,21808.0
2023-12-05 15:00:00,190.17,190.38,190.09,190.28,46828.0,186.837,187.0433,186.7584,186.9451,46828.0
2023-12-05 15:30:00,190.28,190.41,190.0,190.03,199249.0,186.9451,187.0728,186.67,186.6995,199249.0
2023-12-06 09:30:00,191.52,192.05,190.63,191.02,53981.0,188.1634,188.6841,187.289,187.6721,53981.0
2023-12-06 10:00:00,191.16,191.53,190.84,191.17,38106.0,187.8097,188.1732,187.4953,187.8195,38106.0
2023-12-06 10:30:00,191.16,191.23,190.26,190.62,38753.0,187.8097,187.8784,186.9254,187.2791,38753.0
2023-12-06 11:00:00,190.62,190.82,190.19,190.25,24157.0,187.2791,187.4756,186.8567,186.9156,24157.0
2023-12-06 11:30:00,190.19,190.46,190.01,190.34,23497.0,186.8567,187.1219,186.6798,187.004,23497.0
2023-12-06 12:00:00,190.34,190.48,190.18,190.24,20728.0,187.004,187.1416,186.8468,186.9058,20728.0
2023-12-06 12:30:00,190.12,190.39,190.01,190.18,18431.0,186.7879,187.0532,186.6798,186.8468,18431.0
2023-12-06 13:00:00,190.21,190.82,190.19,190.76,30879.0,186.8763,187.4756,186.8567,187.4167,30879.0
2023-12-06 13:30:00,190.75,190.8,190.41,190.62,30322.0,187.4069,187.456,187.0728,187.2791,30322.0
2023-12-06 14:00:00,190.65,190.78,190.48,190.72,39134.0,187.3086,187.4363,187.1416,187.3774,39134.0
2023-12-06 14:30:00,190.72,191.02,190.65,190.72,22778.0,187.3774,187.6721,187.3086,187.3774,22778.0
2023-12-06 15:00:00,190.66,190.76,190.46,190.54,28173.0,187.3184,187.4167,187.1219,187.2005,28173.0
2023-12-06 15:30:00,190.46,190.55,190.08,190.3,125730.0,187.1219,187.2104,186.7486,186.9647,125730.0
2023-12-07 09:30:00,190.95,190.95,189.58,190.46,41041.0,187.6034,187.6034,186.2574,187.1219,41041.0
2023-12-07 10:00:00,190.52,191.7,190.46,191.6,37335.0,187.1809,188.3402,187.1219,188.242,37335.0
2023-12-07 10:30:00,191.68,191.89,191.28,191.66,22303.0,188.3206,188.5269,187.9276,188.3009,22303.0
2023-12-07 11:00:00,191.78,191.95,191.39,191.64,19813.0,188.4188,188.5858,188.0356,188.2813,19813.0
2023-12-07 11:30:00,191.65,192.04,191.6,191.88,19593.0,188.2911,188.6743,188.242,188.5171,19593.0
2023-12-07 12:00:00,191.92,192.03,191.62,192.03,13681.0,188.5564,188.6644,188.2616,188.6644,13681.0
2023-12-07 12:30:00,192.02,192.31,191.76,191.96,19003.0,188.6546,188.9395,188.3992,188.5957,19003.0
2023-12-07 13:00:00,191.96,192.25,191.86,191.94,15792.0,188.5957,188.8806,188.4974,188.576,15792.0
2023-12-07 13:30:00,191.96,192.16,191.94,192.08,12609.0,188.5957,188.7921,188.576,188.7135,12609.0
2023-12-07 14:00:00,192.11,192.34,192.03,192.32,15546.0,188.743,188.969,188.6644,188.9493,15546.0
2023-12-07 14:30:00,192.31,192.4,192.13,192.15,15135.0,188.9395,189.0279,188.7627,188.7823,15135.0
2023-12-07 15:00:00,192.08,192.15,191.91,192.02,22175.0,188.7135,188.7823,188.5465,188.6546,22175.0
2023-12-07 15:30:00,192.04,192.58,191.84,192.44,99723.0,188.6743,189.2048,188.4778,189.0672,99723.0
2023-12-08 09:30:00,192.38,192.45,191.55,192.2,33037.0,189.0083,189.0771,188.1928,188.8314,33037.0
2023-12-08 10:00:00,192.69,192.84,192.27,192.44,20962.0,189.3129,189.4602,188.9002,189.0672,20962.0
2023-12-08 10:30:00,192.4,192.5,191.84,192.18,10242.0,189.0279,189.1262,188.4778,188.8118,10242.0
2023-12-08 11:00:00,192.1,192.1,191.03,191.42,11829.0,188.7332,188.7332,187.682,188.0651,11829.0
2023-12-08 11:30:00,191.58,191.68,191.07,191.29,9922.0,188.2223,188.3206,187.7213,187.9374,9922.0
2023-12-08 12:00:00,191.33,191.66,191.11,191.62,11310.0,187.9767,188.3009,187.7606,188.2616,11310.0
2023-12-08 12:30:00,191.56,191.66,191.44,191.61,8648.0,188.2027,188.3009,188.0848,188.2518,8648.0
2023-12-08 13:00:00,191.59,191.6,191.31,191.4,8906.0,188.2321,188.242,187.957,188.0455,8906.0
2023-12-08 13:30:00,191.38,191.38,190.92,191.0,29087.0,188.0258,188.0258,187.5739,187.6525,29087.0
2023-12-08 14:00:00,191.05,191.59,190.96,191.53,27104.0,187.7016,188.2321,187.6132,188.1732,27104.0
2023-12-08 14:30:00,191.57,191.62,191.33,191.52,17567.0,188.2125,188.2616,187.9767,188.1634,17567.0
2023-12-08 15:00:00,191.58,191.9,191.39,191.86,12487.0,188.2223,188.5367,188.0356,188.4974,12487.0
2023-12-08 15:30:00,191.88,192.27,191.73,192.11,79812.0,188.5171,188.9002,188.3697,188.743,79812.0
2023-12-11 09:30:00,192.13,193.31,191.53,193.1,28174.0,188.7627,189.922,188.1732,189.7157,28174.0
2023-12-11 10:00:00,193.2,193.74,192.97,193.35,17195.0,189.8139,190.3445,189.588,189.9613,17195.0
2023-12-11 10:30:00,193.43,194.12,193.21,193.65,11413.0,190.0399,190.7178,189.8237,190.256,11413.0
2023-12-11 11:00:00,193.69,194.04,193.5,193.83,23328.0,190.2953,190.6392,190.1087,190.4329,23328.0
2023-12-11 11:30:00,193.99,194.32,193.68,193.97,10835.0,190.5901,190.9143,190.2855,190.5704,10835.0
2023-12-11 12:00:00,193.76,193.91,193.26,193.27,12898.0,190.3641,190.5115,189.8729,189.8827,12898.0
2023-12-11 12:30:00,193.21,193.39,193.06,193.15,10497.0,189.8237,190.0006,189.6764,189.7648,10497.0
2023-12-11 13:00:00,193.12,193.4,192.97,193.34,26306.0,189.7353,190.0104,189.588,189.9515,26306.0
2023-12-11 13:30:00,193.31,193.32,192.7,192.8,14499.0,189.922,189.9318,189.3227,189.4209,14499.0
2023-12-11 14:00:00,192.79,192.86,192.6,192.72,9860.0,189.4111,189.4799,189.2244,189.3423,9860.0
2023-12-11 14:30:00,192.72,192.73,192.38,192.47,21970.0,189.3423,189.3522,189.0083,189.0967,21970.0
2023-12-11 15:00:00,192.47,192.73,192.35,192.59,30311.0,189.0967,189.3522,188.9788,189.2146,30311.0
2023-12-11 15:30:00,192.58,193.54,192.57,193.47,79085.0,189.2048,190.148,189.195,190.0792,79085.0
2023-12-12 09:30:00,193.74,194.11,192.36,193.75,51127.0,190.3445,190.708,188.9886,190.3543,51127.0
2023-12-12 10:00:00,193.73,194.2,193.34,193.81,40250.0,190.3346,190.7964,189.9515,190.4132,40250.0
2023-12-12 10:30:00,193.69,194.09,193.46,194.03,13074.0,190.2953,190.6883,190.0694,190.6294,13074.0
2023-12-12 11:00:00,194.01,194.16,193.62,193.88,13695.0,190.6097,190.7571,190.2266,190.482,13695.0
2023-12-12 11:30:00,193.78,194.09,193.76,193.82,10296.0,190.3838,190.6883,190.3641,190.4231,10296.0
2023-12-12 12:00:00,193.84,194.38,193.71,194.3,10618.0,190.4427,190.9732,190.315,190.8946,10618.0
2023-12-12 12:30:00,194.22,194.41,193.94,194.03,9389.0,190.816,191.0027,190.541,190.6294,9389.0
2023-12-12 13:00:00,194.05,194.54,194.01,194.52,6895.0,190.649,191.1304,190.6097,191.1108,6895.0
2023-12-12 13:30:00,194.58,194.88,194.52,194.79,15310.0,191.1697,191.4645,191.1108,191.3761,15310.0
2023-12-12 14:00:00,194.88,194.89,194.49,194.6,15211.0,191.4645,191.4743,191.0813,191.1894,15211.0
2023-12-12 14:30:00,194.54,194.7,194.41,194.66,10765.0,191.1304,191.2876,191.0027,191.2483,10765.0
2023-12-12 15:00:00,194.62,194.94,194.47,194.65,26948.0,191.209,191.5234,191.0617,191.2385,26948.0
2023-12-12 15:30:00,194.69,194.75,193.99,194.02,101226.0,191.2778,191.3368,190.5901,190.6195,101226.0
2023-12-13 09:30:00,194.91,195.48,194.38,195.22,58536.0,191.494,192.054,190.9732,191.7985,58536.0
2023-12-13 10:00:00,195.22,195.44,194.88,195.31,33245.0,191.7985,192.0147,191.4645,191.8869,33245.0
2023-12-13 10:30:00,195.29,195.86,195.07,195.48,70964.0,191.8673,192.4273,191.6511,192.054,70964.0
2023-12-13 11:00:00,195.53,195.62,195.32,195.33,23521.0,192.1031,192.1915,191.8968,191.9066,23521.0
2023-12-13 11:30:00,195.32,195.4,195.12,195.23,21006.0,191.8968,191.9754,191.7003,191.8083,21006.0
2023-12-13 12:00:00,195.22,195.55,195.18,195.47,15556.0,191.7985,192.1227,191.7592,192.0441,15556.0
2023-12-13 12:30:00,195.41,195.75,195.33,195.51,22162.0,191.9852,192.3192,191.9066,192.0834,22162.0
2023-12-13 13:00:00,195.5,195.56,195.1,195.25,18667.0,192.0736,192.1326,191.6806,191.828,18667.0
2023-12-13 13:30:00,195.2,195.64,195.03,195.52,30291.0,191.7789,192.2112,191.6118,192.0933,30291.0
2023-12-13 14:00:00,195.99,197.0,195.97,196.69,58211.0,192.555,193.5473,192.5354,193.2428,58211.0
2023-12-13 14:30:00,196.7,197.55,196.52,197.18,111275.0,193.2526,194.0877,193.0757,193.7242,111275.0
2023-12-13 15:00:00,197.24,197.83,197.05,197.24,52242.0,193.7831,194.3628,193.5964,193.7831,52242.0
2023-12-13 15:30:00,197.35,198.64,197.33,198.55,126330.0,193.8912,195.1586,193.8715,195.0702,126330.0
2023-12-14 09:30:00,198.73,201.07,198.71,200.87,136294.0,195.247,197.546,195.2274,197.3495,136294.0
2023-12-14 10:00:00,201.0,201.62,200.77,200.85,54616.0,197.4772,198.0863,197.2512,197.3298,54616.0
2023-12-14 10:30:00,200.8,200.93,199.7,199.91,83665.0,197.2807,197.4084,196.2,196.4063,83665.0
2023-12-14 11:00:00,199.86,200.13,199.35,199.6,63056.0,196.3572,196.6225,195.8561,196.1018,63056.0
2023-12-14 11:30:00,199.63,199.68,198.72,198.86,51375.0,196.1312,196.1803,195.2372,195.3747,51375.0
2023-12-14 12:00:00,198.92,199.83,198.83,199.13,48941.0,195.4337,196.3277,195.3452,195.64,48941.0
2023-12-14 12:30:00,199.16,199.16,198.46,198.5,26095.0,195.6695,195.6695,194.9817,195.021,26095.0
2023-12-14 13:00:00,198.43,198.48,197.16,197.23,62732.0,194.9523,195.0014,193.7045,193.7733,62732.0
2023-12-14 13:30:00,197.18,197.27,196.45,196.64,40367.0,193.7242,193.8126,193.007,193.1936,40367.0
2023-12-14 14:00:00,196.68,197.06,196.51,196.85,39776.0,193.2329,193.6063,193.0659,193.3999,39776.0
2023-12-14 14:30:00,196.88,197.08,196.67,197.08,41708.0,193.4294,193.6259,193.2231,193.6259,41708.0
2023-12-14 15:00:00,197.03,197.12,196.61,196.63,65620.0,193.5768,193.6652,193.1642,193.1838,65620.0
2023-12-14 15:30:00,196.67,196.87,196.21,196.7,156913.0,193.2231,193.4196,192.7712,193.2526,156913.0
2023-12-15 09:30:00,195.79,197.04,194.85,196.78,537932.0,192.3585,193.5866,191.435,193.3312,537932.0
2023-12-15 10:00:00,196.85,197.26,196.54,197.19,20097.0,193.3999,193.8028,193.0954,193.734,20097.0
2023-12-15 10:30:00,197.18,197.22,196.58,196.88,20513.0,193.7242,193.7635,193.1347,193.4294,20513.0
2023-12-15 11:00:00,196.85,196.9,196.4,196.5,11884.0,193.3999,193.4491,192.9578,193.0561,11884.0
2023-12-15 11:30:00,196.44,196.57,196.25,196.31,19672.0,192.9971,193.1249,192.8105,192.8694,19672.0
2023-12-15 12:00:00,196.31,196.69,196.31,196.49,13536.0,192.8694,193.2428,192.8694,193.0463,13536.0
2023-12-15 12:30:00,196.46,196.53,195.89,195.89,16916.0,193.0168,193.0856,192.4568,192.4568,16916.0
2023-12-15 13:00:00,195.85,196.12,195.77,195.81,13487.0,192.4175,192.6827,192.3389,192.3782,13487.0
2023-12-15 13:30:00,195.86,196.07,195.55,195.78,33258.0,192.4273,192.6336,192.1227,192.3487,33258.0
2023-12-15 14:00:00,195.71,195.89,195.17,195.43,40042.0,192.2799,192.4568,191.7494,192.0048,40042.0
2023-12-15 14:30:00,195.38,195.85,195.37,195.6,21074.0,191.9557,192.4175,191.9459,192.1719,21074.0
2023-12-15 15:00:00,195.69,195.85,195.26,195.43,50119.0,192.2603,192.4175,191.8378,192.0048,50119.0
2023-12-15 15:30:00,195.4,197.16,195.32,196.63,180676.0,191.9754,193.7045,191.8968,193.1838,180676.0
2023-12-18 09:30:00,196.2,196.54,194.96,195.69,29138.0,193.3198,193.6548,192.098,192.8173,29138.0
2023-12-18 10:00:00,195.7,196.66,195.69,196.23,24427.0,192.8271,193.773,192.8173,193.3493,24427.0
2023-12-18 10:30:00,196.31,196.42,195.89,195.99,13711.0,193.4282,193.5366,193.0143,193.1129,13711.0
2023-12-18 11:00:00,196.02,196.57,195.95,196.48,9224.0,193.1424,193.6844,193.0735,193.5957,9224.0
2023-12-18 11:30:00,196.51,196.8,196.41,196.59,12778.0,193.6252,193.911,193.5267,193.7041,12778.0
2023-12-18 12:00:00,196.59,197.3,196.56,197.3,10835.0,193.7041,194.4036,193.6745,194.4036,10835.0
2023-12-18 12:30:00,197.27,197.39,196.99,197.21,12000.0,194.3741,194.4923,194.0982,194.315,12000.0
2023-12-18 13:00:00,197.15,197.15,196.83,197.07,7960.0,194.2558,194.2558,193.9405,194.177,7960.0
2023-12-18 13:30:00,196.97,197.02,196.63,196.63,12801.0,194.0785,194.1277,193.7435,193.7435,12801.0
2023-12-18 14:00:00,196.65,197.3,196.65,197.12,16575.0,193.7632,194.4036,193.7632,194.2263,16575.0
2023-12-18 14:30:00,197.11,197.15,196.69,196.8,22260.0,194.2164,194.2558,193.8026,193.911,22260.0
2023-12-18 15:00:00,196.76,196.88,196.62,196.74,21370.0,193.8716,193.9898,193.7336,193.8519,21370.0
2023-12-18 15:30:00,196.73,197.05,196.61,196.79,76856.0,193.842,194.1573,193.7238,193.9011,76856.0
2023-12-19 09:30:00,197.14,198.2,197.02,197.61,44888.0,194.246,195.2904,194.1277,194.7091,44888.0
2023-12-19 10:00:00,197.76,197.83,197.37,197.66,18836.0,194.8569,194.9259,194.4726,194.7584,18836.0
2023-12-19 10:30:00,197.59,197.59,196.96,197.38,19285.0,194.6894,194.6894,194.0686,194.4825,19285.0
2023-12-19 11:00:00,197.4,197.77,197.14,197.68,21536.0,194.5022,194.8667,194.246,194.7781,21536.0
2023-12-19 11:30:00,197.62,197.83,197.33,197.81,15895.0,194.7189,194.9259,194.4332,194.9062,15895.0
2023-12-19 12:00:00,197.81,197.98,197.37,197.4,19804.0,194.9062,195.0737,194.4726,194.5022,19804.0
2023-12-19 12:30:00,197.35,197.36,196.96,197.04,18703.0,194.4529,194.4628,194.0686,194.1475,18703.0
2023-12-19 13:00:00,197.08,197.08,196.82,197.0,15851.0,194.1869,194.1869,193.9307,194.108,15851.0
2023-12-19 13:30:00,197.06,197.22,196.99,197.22,14574.0,194.1672,194.3248,194.0982,194.3248,14574.0
2023-12-19 14:00:00,197.18,197.47,197.09,197.21,18308.0,194.2854,194.5711,194.1967,194.315,18308.0
2023-12-19 14:30:00,197.23,197.29,196.68,196.73,26208.0,194.3347,194.3938,193.7927,193.842,26208.0
2023-12-19 15:00:00,196.75,196.91,196.61,196.84,23720.0,193.8617,194.0194,193.7238,193.9504,23720.0
2023-12-19 15:30:00,196.84,197.01,196.38,196.82,97384.0,193.9504,194.1179,193.4971,193.9307,97384.0
2023-12-20 09:30:00,196.43,196.93,195.89,196.57,62861.0,193.5464,194.0391,193.0143,193.6844,62861.0
2023-12-20 10:00:00,196.68,197.06,196.57,196.74,33021.0,193.7927,194.1672,193.6844,193.8519,33021.0
2023-12-20 10:30:00,196.83,197.42,196.83,197.42,30878.0,193.9405,194.5219,193.9405,194.5219,30878.0
2023-12-20 11:00:00,197.42,197.57,197.21,197.3,29799.0,194.5219,194.6697,194.315,194.4036,29799.0
2023-12-20 11:30:00,197.35,197.36,197.11,197.13,14952.0,194.4529,194.4628,194.2164,194.2361,14952.0
2023-12-20 12:00:00,197.14,197.14,196.68,196.72,70815.0,194.246,194.246,193.7927,193.8322,70815.0
2023-12-20 12:30:00,196.63,197.04,196.47,197.01,18758.0,193.7435,194.1475,193.5858,194.1179,18758.0
2023-12-20 13:00:00,196.97,196.98,196.51,196.56,10889.0,194.0785,194.0883,193.6252,193.6745,10889.0
2023-12-20 13:30:00,196.51,196.73,196.45,196.57,18210.0,193.6252,193.842,193.5661,193.6844,18210.0
2023-12-20 14:00:00,196.57,196.74,196.48,196.66,19749.0,193.6844,193.8519,193.5957,193.773,19749.0
2023-12-20 14:30:00,196.64,196.95,195.44,195.45,25487.0,193.7533,194.0588,192.5709,192.5808,25487.0
2023-12-20 15:00:00,195.44,195.95,195.08,195.35,25049.0,192.5709,193.0735,192.2162,192.4823,25049.0
2023-12-20 15:30:00,195.45,195.93,194.83,194.87,135596.0,192.5808,193.0537,191.9699,192.0093,135596.0
2023-12-21 09:30:00,196.06,196.91,195.73,196.84,30829.0,193.1818,194.0194,192.8567,193.9504,30829.0
2023-12-21 10:00:00,196.75,197.31,196.17,196.62,37559.0,193.8617,194.4135,193.2902,193.7336,37559.0
2023-12-21 10:30:00,196.71,197.08,196.44,196.49,22543.0,193.8223,194.1869,193.5563,193.6055,22543.0
2023-12-21 11:00:00,196.53,196.56,195.96,196.48,22916.0,193.6449,193.6745,193.0833,193.5957,22916.0
2023-12-21 11:30:00,196.5,196.51,195.93,196.04,28098.0,193.6154,193.6252,193.0537,193.1621,28098.0
2023-12-21 12:00:00,196.04,196.09,195.7,195.78,30115.0,193.1621,193.2114,192.8271,192.906,30115.0
2023-12-21 12:30:00,195.9,196.37,195.67,195.82,25405.0,193.0242,193.4873,192.7976,192.9454,25405.0
2023-12-21 13:00:00,195.81,195.93,195.26,195.69,8174.0,192.9355,193.0537,192.3936,192.8173,8174.0
2023-12-21 13:30:00,195.68,196.25,195.62,196.05,16302.0,192.8074,193.3691,192.7483,193.172,16302.0
2023-12-21 14:00:00,196.16,196.48,195.95,196.38,12687.0,193.2804,193.5957,193.0735,193.4971,12687.0
2023-12-21 14:30:00,196.29,196.36,195.91,195.96,13469.0,193.4085,193.4774,193.034,193.0833,13469.0
2023-12-21 15:00:00,196.09,196.39,195.91,196.38,13884.0,193.2114,193.507,193.034,193.4971,13884.0
2023-12-21 15:30:00,196.48,196.95,196.35,196.9,64043.0,193.5957,194.0588,193.4676,194.0095,64043.0
2023-12-22 09:30:00,197.09,197.8,196.79,197.35,21421.0,194.1967,194.8963,193.9011,194.4529,21421.0
2023-12-22 10:00:00,197.45,197.8,197.3,197.8,15155.0,194.5514,194.8963,194.4036,194.8963,15155.0
2023-12-22 10:30:00,197.95,198.19,197.51,197.56,17642.0,195.0441,195.2806,194.6106,194.6598,17642.0
2023-12-22 11:00:00,197.53,198.07,197.43,198.0,20174.0,194.6303,195.1623,194.5317,195.0934,20174.0
2023-12-22 11:30:00,198.02,198.02,197.37,197.47,19672.0,195.1131,195.1131,194.4726,194.5711,19672.0
2023-12-22 12:00:00,197.46,197.69,197.31,197.69,15816.0,194.5613,194.7879,194.4135,194.7879,15816.0
2023-12-22 12:30:00,197.65,198.07,197.57,197.97,16940.0,194.7485,195.1623,194.6697,195.0638,16940.0
2023-12-22 13:00:00,198.03,198.39,198.03,198.25,9279.0,195.1229,195.4776,195.1229,195.3397,9279.0
2023-12-22 13:30:00,198.27,198.68,198.22,198.58,13056.0,195.3594,195.7634,195.3101,195.6648,13056.0
2023-12-22 14:00:00,198.5,198.56,197.6,197.6,20053.0,195.586,195.6451,194.6992,194.6992,20053.0
2023-12-22 14:30:00,197.6,198.27,197.41,198.18,11914.0,194.6992,195.3594,194.512,195.2707,11914.0
2023-12-22 15:00:00,198.25,198.31,197.75,197.91,14566.0,195.3397,195.3988,194.847,195.0047,14566.0
2023-12-22 15:30:00,197.93,198.0,197.53,197.62,49627.0,195.0244,195.0934,194.6303,194.7189,49627.0
2023-12-26 09:30:00,197.61,198.37,197.48,198.2,12050.0,194.7091,195.4579,194.581,195.2904,12050.0
2023-12-26 10:00:00,198.23,198.32,197.9,198.2,32199.0,195.32,195.4087,194.9948,195.2904,32199.0
2023-12-26 10:30:00,198.25,198.34,197.86,198.13,17883.0,195.3397,195.4284,194.9554,195.2215,17883.0
2023-12-26 11:00:00,198.13,198.41,198.03,198.28,11338.0,195.2215,195.4973,195.1229,195.3693,11338.0
2023-12-26 11:30:00,198.32,198.48,198.11,198.16,7916.0,195.4087,195.5663,195.2017,195.251,7916.0
2023-12-26 12:00:00,198.25,198.64,198.15,198.56,7730.0,195.3397,195.724,195.2412,195.6451,7730.0
2023-12-26 12:30:00,198.51,198.77,198.39,198.57,6430.0,195.5959,195.8521,195.4776,195.655,6430.0
2023-12-26 13:00:00,198.57,198.78,198.53,198.74,5924.0,195.655,195.8619,195.6156,195.8225,5924.0
2023-12-26 13:30:00,198.74,198.8,198.65,198.69,5549.0,195.8225,195.8816,195.7338,195.7732,5549.0
2023-12-26 14:00:00,198.69,198.92,198.69,198.91,9502.0,195.7732,195.9999,195.7732,195.99,9502.0
2023-12-26 14:30:00,198.9,199.1,198.82,198.98,9062.0,195.9801,196.1772,195.9013,196.059,9062.0
2023-12-26 15:00:00,199.03,199.5,198.91,199.23,14639.0,196.1082,196.5713,195.99,196.3053,14639.0
2023-12-26 15:30:00,199.22,199.32,198.45,198.74,75197.0,196.2955,196.394,195.5368,195.8225,75197.0
2023-12-27 09:30:00,197.97,199.5,197.97,198.78,29657.0,195.0638,196.5713,195.0638,195.8619,29657.0
2023-12-27 10:00:00,198.86,199.42,198.85,199.21,15890.0,195.9407,196.4925,195.9309,196.2856,15890.0
2023-12-27 10:30:00,199.28,199.49,198.81,198.84,12669.0,196.3546,196.5615,195.8915,195.921,12669.0
2023-12-27 11:00:00,198.8,199.3,198.68,199.3,9914.0,195.8816,196.3743,195.7634,196.3743,9914.0
2023-12-27 11:30:00,199.12,199.57,199.11,199.4,9025.0,196.1969,196.6403,196.1871,196.4728,9025.0
2023-12-27 12:00:00,199.28,199.48,199.04,199.12,10053.0,196.3546,196.5516,196.1181,196.1969,10053.0
2023-12-27 12:30:00,199.25,199.48,199.02,199.36,8074.0,196.325,196.5516,196.0984,196.4334,8074.0
2023-12-27 13:00:00,199.37,199.74,199.31,199.31,9146.0,196.4433,196.8078,196.3841,196.3841,9146.0
2023-12-27 13:30:00,199.31,199.47,198.91,199.0,12520.0,196.3841,196.5418,195.99,196.0787,12520.0
2023-12-27 14:00:00,198.95,199.09,198.63,199.02,11775.0,196.0294,196.1674,195.7141,196.0984,11775.0
2023-12-27 14:30:00,198.95,198.96,198.7,198.88,10518.0,196.0294,196.0393,195.7831,195.9604,10518.0
2023-12-27 15:00:00,198.87,199.14,198.75,198.93,10380.0,195.9506,196.2166,195.8324,196.0097,10380.0
2023-12-27 15:30:00,198.88,199.44,198.5,199.42,70094.0,195.9604,196.5122,195.586,196.4925,70094.0
2023-12-28 09:30:00,199.3,199.72,198.87,199.37,18036.0,196.3743,196.7881,195.9506,196.4433,18036.0
2023-12-28 10:00:00,199.55,199.55,199.05,199.26,7362.0,196.6206,196.6206,196.1279,196.3349,7362.0
2023-12-28 10:30:00,199.25,199.26,198.67,198.82,7718.0,196.325,196.3349,195.7535,195.9013,7718.0
2023-12-28 11:00:00,198.8,198.85,198.57,198.76,5506.0,195.8816,195.9309,195.655,195.8422,5506.0
2023-12-28 11:30:00,198.78,199.0,198.62,198.9,6346.0,195.8619,196.0787,195.7043,195.9801,6346.0
2023-12-28 12:00:00,198.92,199.06,198.81,198.94,9960.0,195.9999,196.1378,195.8915,196.0196,9960.0
2023-12-28 12:30:00,198.88,199.19,198.88,199.11,12329.0,195.9604,196.2659,195.9604,196.1871,12329.0
2023-12-28 13:00:00,199.11,199.11,198.74,199.0,10087.0,196.1871,196.1871,195.8225,196.0787,10087.0
2023-12-28 13:30:00,198.99,199.16,198.85,198.96,10528.0,196.0688,196.2363,195.9309,196.0393,10528.0
2023-12-28 14:00:00,198.91,199.25,198.88,199.25,11076.0,195.99,196.325,195.9604,196.325,11076.0
2023-12-28 14:30:00,199.25,199.32,199.02,199.11,14795.0,196.325,196.394,196.0984,196.1871,14795.0
2023-12-28 15:00:00,199.15,199.17,198.83,198.96,17073.0,196.2265,196.2462,195.9112,196.0393,17073.0
2023-12-28 15:30:00,198.97,199.16,198.7,198.95,65179.0,196.0491,196.2363,195.7831,196.0294,65179.0
2023-12-29 09:30:00,198.79,199.29,198.5,198.75,19432.0,195.8718,196.3644,195.586,195.8324,19432.0
2023-12-29 10:00:00,198.96,199.31,198.88,198.93,29253.0,196.0393,196.3841,195.9604,196.0097,29253.0
2023-12-29 10:30:00,198.92,199.09,198.63,198.91,13525.0,195.9999,196.1674,195.7141,195.99,13525.0
2023-12-29 11:00:00,198.94,199.14,198.61,198.64,14376.0,196.0196,196.2166,195.6944,195.724,14376.0
2023-12-29 11:30:00,198.52,198.9,198.47,198.55,11405.0,195.6057,195.9801,195.5565,195.6353,11405.0
2023-12-29 12:00:00,198.63,198.65,198.24,198.32,7275.0,195.7141,195.7338,195.3298,195.4087,7275.0
2023-12-29 12:30:00,198.28,198.66,198.28,198.5,16317.0,195.3693,195.7437,195.3693,195.586,16317.0
2023-12-29 13:00:00,198.5,198.75,198.15,198.19,10378.0,195.586,195.8324,195.2412,195.2806,10378.0
2023-12-29 13:30:00,198.24,198.51,198.15,198.25,11301.0,195.3298,195.5959,195.2412,195.3397,11301.0
2023-12-29 14:00:00,198.27,198.41,198.21,198.25,9223.0,195.3594,195.4973,195.3003,195.3397,9223.0
2023-12-29 14:30:00,198.29,198.46,198.29,198.35,10697.0,195.3791,195.5466,195.3791,195.4382,10697.0
2023-12-29 15:00:00,198.32,198.45,198.12,198.44,29034.0,195.4087,195.5368,195.2116,195.5269,29034.0
2023-12-29 15:30:00,198.38,198.6,197.95,198.41,99243.0,195.4678,195.6846,195.0441,195.4973,99243.0
2024-01-02 09:30:00,196.47,197.64,195.2,197.6,48013.0,193.5858,194.7386,192.3345,194.6992,48013.0
2024-01-02 10:00:00,197.64,197.89,197.14,197.26,22527.0,194.7386,194.985,194.246,194.3642,22527.0
2024-01-02 10:30:00,197.26,197.79,197.06,197.42,18318.0,194.3642,194.8864,194.1672,194.5219,18318.0
2024-01-02 11:00:00,197.41,197.73,197.22,197.28,13929.0,194.512,194.8273,194.3248,194.3839,13929.0
2024-01-02 11:30:00,197.28,197.75,197.01,197.69,17004.0,194.3839,194.847,194.1179,194.7879,17004.0
2024-01-02 12:00:00,197.68,197.91,197.53,197.55,22566.0,194.7781,195.0047,194.6303,194.65,22566.0
2024-01-02 12:30:00,197.54,197.86,197.24,197.28,21934.0,194.6401,194.9554,194.3445,194.3839,21934.0
2024-01-02 13:00:00,197.22,197.49,197.2,197.38,23512.0,194.3248,194.5908,194.3051,194.4825,23512.0
2024-01-02 13:30:00,197.35,197.46,197.13,197.21,35292.0,194.4529,194.5613,194.2361,194.315,35292.0
2024-01-02 14:00:00,197.21,197.36,197.07,197.17,28390.0,194.315,194.4628,194.177,194.2755,28390.0
2024-01-02 14:30:00,197.13,197.23,196.86,196.97,24150.0,194.2361,194.3347,193.9701,194.0785,24150.0
2024-01-02 15:00:00,196.93,197.37,196.83,197.23,28306.0,194.0391,194.4726,193.9405,194.3347,28306.0
2024-01-02 15:30:00,197.25,198.3,197.11,198.24,189401.0,194.3544,195.389,194.2164,195.3298,189401.0
2024-01-03 09:30:00,196.84,197.09,196.23,196.69,26057.0,193.9504,194.1967,193.3493,193.8026,26057.0
2024-01-03 10:00:00,196.75,197.23,196.37,196.6,29716.0,193.8617,194.3347,193.4873,193.7139,29716.0
2024-01-03 10:30:00,196.48,196.48,195.56,196.12,18638.0,193.5957,193.5957,192.6892,193.241,18638.0
2024-01-03 11:00:00,196.19,196.66,196.18,196.59,14750.0,193.3099,193.773,193.3001,193.7041,14750.0
2024-01-03 11:30:00,196.5,197.26,196.46,196.81,24420.0,193.6154,194.3642,193.576,193.9208,24420.0
2024-01-03 12:00:00,196.75,197.02,196.71,196.98,24730.0,193.8617,194.1277,193.8223,194.0883,24730.0
2024-01-03 12:30:00,197.0,197.36,196.85,197.35,14182.0,194.108,194.4628,193.9602,194.4529,14182.0
2024-01-03 13:00:00,197.39,197.56,197.11,197.2,18295.0,194.4923,194.6598,194.2164,194.3051,18295.0
2024-01-03 13:30:00,197.16,197.16,196.74,196.84,17050.0,194.2657,194.2657,193.8519,193.9504,17050.0
2024-01-03 14:00:00,196.73,197.1,196.23,196.92,14057.0,193.842,194.2066,193.3493,194.0292,14057.0
2024-01-03 14:30:00,197.0,197.01,196.58,196.61,12605.0,194.108,194.1179,193.6942,193.7238,12605.0
2024-01-03 15:00:00,196.55,196.59,195.93,196.21,11802.0,193.6646,193.7041,193.0537,193.3296,11802.0
2024-01-03 15:30:00,196.23,196.45,195.8,196.12,78532.0,193.3493,193.5661,192.9257,193.241,78532.0
2024-01-04 09:30:00,195.7,196.62,195.7,196.41,32041.0,192.8271,193.7336,192.8271,193.5267,32041.0
2024-01-04 10:00:00,196.28,197.47,196.27,197.2,13302.0,193.3986,194.5711,193.3888,194.3051,13302.0
2024-01-04 10:30:00,197.18,197.47,196.93,197.03,18503.0,194.2854,194.5711,194.0391,194.1376,18503.0
2024-01-04 11:00:00,196.95,197.1,196.67,196.77,13895.0,194.0588,194.2066,193.7829,193.8814,13895.0
2024-01-04 11:30:00,196.72,196.72,195.88,196.28,21625.0,193.8322,193.8322,193.0045,193.3986,21625.0
2024-01-04 12:00:00,196.21,196.33,195.9,196.14,39022.0,193.3296,193.4479,193.0242,193.2607,39022.0
2024-01-04 12:30:00,196.09,196.18,195.79,195.89,12662.0,193.2114,193.3001,192.9158,193.0143,12662.0
2024-01-04 13:00:00,195.9,196.27,195.8,196.2,11359.0,193.0242,193.3888,192.9257,193.3198,11359.0
2024-01-04 13:30:00,196.09,196.25,195.88,196.07,22977.0,193.2114,193.3691,193.0045,193.1917,22977.0
2024-01-04 14:00:00,196.03,196.12,195.68,195.92,12285.0,193.1523,193.241,192.8074,193.0439,12285.0
2024-01-04 14:30:00,195.9,196.27,195.71,196.21,7489.0,193.0242,193.3888,192.837,193.3296,7489.0
2024-01-04 15:00:00,196.27,196.32,195.68,195.89,29704.0,193.3888,193.438,192.8074,193.0143,29704.0
2024-01-04 15:30:00,195.91,196.31,195.1,195.53,112301.0,193.034,193.4282,192.2359,192.6596,112301.0
2024-01-05 09:30:00,195.11,195.87,194.63,194.92,26094.0,192.2458,192.9946,191.7728,192.0586,26094.0
2024-01-05 10:00:00,195.07,196.19,194.94,195.66,15257.0,192.2064,193.3099,192.0783,192.7877,15257.0
2024-01-05 10:30:00,195.54,195.89,195.34,195.85,10233.0,192.6695,193.0143,192.4724,192.9749,10233.0
2024-01-05 11:00:00,195.83,195.93,195.06,195.23,13269.0,192.9552,193.0537,192.1965,192.364,13269.0
2024-01-05 11:30:00,195.29,195.65,195.16,195.4,14743.0,192.4231,192.7779,192.2951,192.5315,14743.0
2024-01-05 12:00:00,195.5,195.52,194.82,194.98,14886.0,192.6301,192.6498,191.96,192.1177,14886.0
2024-01-05 12:30:00,194.92,195.2,194.67,194.9,32748.0,192.0586,192.3345,191.8122,192.0389,32748.0
2024-01-05 13:00:00,194.81,194.92,194.53,194.92,12280.0,191.9502,192.0586,191.6743,192.0586,12280.0
2024-01-05 13:30:00,195.09,195.4,194.97,195.26,9398.0,192.2261,192.5315,192.1078,192.3936,9398.0
2024-01-05 14:00:00,195.36,195.57,195.12,195.22,11246.0,192.4921,192.699,192.2556,192.3542,11246.0
2024-01-05 14:30:00,195.13,195.26,194.42,194.42,15080.0,192.2655,192.3936,191.5659,191.5659,15080.0
2024-01-05 15:00:00,194.43,194.9,194.38,194.86,22517.0,191.5758,192.0389,191.5265,191.9995,22517.0
2024-01-05 15:30:00,194.84,195.38,194.74,195.26,72830.0,191.9798,192.5118,191.8812,192.3936,72830.0
2024-01-08 09:30:00,194.66,195.25,193.46,194.44,59195.0,191.8024,192.3837,190.62,191.5856,59195.0
2024-01-08 10:00:00,194.48,194.76,193.91,193.95,18618.0,191.625,191.9009,191.0634,191.1028,18618.0
2024-01-08 10:30:00,193.97,194.35,193.94,194.08,19707.0,191.1225,191.4969,191.093,191.2309,19707.0
2024-01-08 11:00:00,194.12,194.32,193.68,193.82,26788.0,191.2703,191.4674,190.8368,190.9747,26788.0
2024-01-08 11:30:00,193.83,194.12,193.52,194.12,19743.0,190.9846,191.2703,190.6791,191.2703,19743.0
2024-01-08 12:00:00,194.06,194.47,193.95,193.99,21146.0,191.2112,191.6152,191.1028,191.1422,21146.0
2024-01-08 12:30:00,193.92,194.25,193.85,194.21,14428.0,191.0733,191.3984,191.0043,191.359,14428.0
2024-01-08 13:00:00,194.18,194.39,194.14,194.24,12042.0,191.3294,191.5364,191.29,191.3886,12042.0
2024-01-08 13:30:00,194.25,194.29,194.02,194.27,11874.0,191.3984,191.4378,191.1718,191.4181,11874.0
2024-01-08 14:00:00,194.21,195.03,194.2,194.92,32842.0,191.359,192.167,191.3491,192.0586,32842.0
2024-01-08 14:30:00,195.13,195.5,194.97,195.49,20628.0,192.2655,192.6301,192.1078,192.6202,20628.0
2024-01-08 15:00:00,195.42,195.72,195.14,195.14,28542.0,192.5512,192.8468,192.2753,192.2753,28542.0
2024-01-08 15:30:00,195.17,196.05,195.15,196.02,119364.0,192.3049,193.172,192.2852,193.1424,119364.0
2024-01-09 09:30:00,194.59,195.59,194.39,194.8,32919.0,191.7334,192.7187,191.5364,191.9403,32919.0
2024-01-09 10:00:00,194.86,195.05,194.34,194.82,19403.0,191.9995,192.1867,191.4871,191.96,19403.0
2024-01-09 10:30:00,194.68,195.14,194.56,195.04,22050.0,191.8221,192.2753,191.7039,192.1768,22050.0
2024-01-09 11:00:00,195.04,195.42,194.89,195.22,17783.0,192.1768,192.5512,192.029,192.3542,17783.0
2024-01-09 11:30:00,195.24,195.67,195.12,195.67,15004.0,192.3739,192.7976,192.2556,192.7976,15004.0
2024-01-09 12:00:00,195.63,195.81,195.51,195.72,9524.0,192.7582,192.9355,192.6399,192.8468,9524.0
2024-01-09 12:30:00,195.72,195.81,195.64,195.71,9175.0,192.8468,192.9355,192.768,192.837,9175.0
2024-01-09 13:00:00,195.75,196.0,195.45,195.45,12634.0,192.8764,193.1227,192.5808,192.5808,12634.0
2024-01-09 13:30:00,195.53,196.19,195.32,196.01,22698.0,192.6596,193.3099,192.4527,193.1326,22698.0
2024-01-09 14:00:00,196.01,196.06,195.76,195.95,18205.0,193.1326,193.1818,192.8862,193.0735,18205.0
2024-01-09 14:30:00,195.99,196.02,195.66,195.83,61742.0,193.1129,193.1424,192.7877,192.9552,61742.0
2024-01-09 15:00:00,195.87,196.07,195.58,195.75,15231.0,192.9946,193.1917,192.7089,192.8764,15231.0
2024-01-09 15:30:00,195.82,195.95,195.64,195.92,81554.0,192.9454,193.0735,192.768,193.0439,81554.0
2024-01-10 09:30:00,196.06,197.3,196.04,196.83,22093.0,193.1818,194.4036,193.1621,193.9405,22093.0
2024-01-10 10:00:00,196.66,196.66,196.09,196.5,22485.0,193.773,193.773,193.2114,193.6154,22485.0
2024-01-10 10:30:00,196.54,196.92,196.54,196.79,6196.0,193.6548,194.0292,193.6548,193.9011,6196.0
2024-01-10 11:00:00,196.78,196.86,196.61,196.78,10686.0,193.8913,193.9701,193.7238,193.8913,10686.0
2024-01-10 11:30:00,196.79,197.08,196.69,197.05,43889.0,193.9011,194.1869,193.8026,194.1573,43889.0
2024-01-10 12:00:00,197.05,197.33,196.98,197.33,17704.0,194.1573,194.4332,194.0883,194.4332,17704.0
2024-01-10 12:30:00,197.31,197.31,197.06,197.14,9335.0,194.4135,194.4135,194.1672,194.246,9335.0
2024-01-10 13:00:00,197.14,197.41,196.89,197.34,9718.0,194.246,194.512,193.9997,194.4431,9718.0
2024-01-10 13:30:00,197.28,197.48,197.13,197.41,14816.0,194.3839,194.581,194.2361,194.512,14816.0
2024-01-10 14:00:00,197.41,197.7,197.09,197.7,9188.0,194.512,194.7978,194.1967,194.7978,9188.0
2024-01-10 14:30:00,197.71,197.86,197.59,197.8,20594.0,194.8076,194.9554,194.6894,194.8963,20594.0
2024-01-10 15:00:00,197.74,197.85,196.95,197.02,12889.0,194.8372,194.9456,194.0588,194.1277,12889.0
2024-01-10 15:30:00,196.98,197.5,196.65,197.33,54830.0,194.0883,194.6007,193.7632,194.4332,54830.0
2024-01-11 09:30:00,198.0,198.0,196.92,197.28,45251.0,195.0934,195.0934,194.0292,194.3839,45251.0
2024-01-11 10:00:00,197.24,197.81,196.81,197.62,47372.0,194.3445,194.9062,193.9208,194.7189,47372.0
2024-01-11 10:30:00,197.57,197.61,196.19,196.51,24346.0,194.6697,194.7091,193.3099,193.6252,24346.0
2024-01-11 11:00:00,196.53,197.18,196.44,196.93,58179.0,193.6449,194.2854,193.5563,194.0391,58179.0
2024-01-11 11:30:00,196.93,196.93,196.05,196.61,37933.0,194.0391,194.0391,193.172,193.7238,37933.0
2024-01-11 12:00:00,196.66,197.03,196.53,196.83,27573.0,193.773,194.1376,193.6449,193.9405,27573.0
2024-01-11 12:30:00,196.87,197.19,196.76,197.18,8267.0,193.98,194.2953,193.8716,194.2854,8267.0
2024-01-11 13:00:00,197.16,197.48,197.13,197.27,15545.0,194.2657,194.581,194.2361,194.3741,15545.0
2024-01-11 13:30:00,197.23,197.48,197.08,197.48,12720.0,194.3347,194.581,194.1869,194.581,12720.0
2024-01-11 14:00:00,197.63,197.65,197.3,197.47,8440.0,194.7288,194.7485,194.4036,194.5711,8440.0
2024-01-11 14:30:00,197.5,197.89,197.5,197.88,13393.0,194.6007,194.985,194.6007,194.9751,13393.0
2024-01-11 15:00:00,197.89,197.89,197.21,197.49,22688.0,194.985,194.985,194.315,194.5908,22688.0
2024-01-11 15:30:00,197.42,198.1,197.3,197.99,93533.0,194.5219,195.1919,194.4036,195.0835,93533.0
2024-01-12 09:30:00,199.08,199.09,198.26,198.33,26137.0,196.1575,196.1674,195.3495,195.4185,26137.0
2024-01-12 10:00:00,198.41,198.72,197.84,198.31,32761.0,195.4973,195.8028,194.9357,195.3988,32761.0
2024-01-12 10:30:00,198.31,198.81,198.31,198.42,54347.0,195.3988,195.8915,195.3988,195.5072,54347.0
2024-01-12 11:00:00,198.43,198.71,198.24,198.54,14438.0,195.517,195.7929,195.3298,195.6254,14438.0
2024-01-12 11:30:00,198.59,198.81,198.37,198.56,10080.0,195.6747,195.8915,195.4579,195.6451,10080.0
2024-01-12 12:00:00,198.58,198.83,198.49,198.61,9184.0,195.6648,195.9112,195.5762,195.6944,9184.0
2024-01-12 12:30:00,198.62,198.65,198.36,198.48,11166.0,195.7043,195.7338,195.4481,195.5663,11166.0
2024-01-12 13:00:00,198.48,199.01,198.47,199.0,13810.0,195.5663,196.0885,195.5565,196.0787,13810.0
2024-01-12 13:30:00,199.02,199.08,198.79,198.93,14413.0,196.0984,196.1575,195.8718,196.0097,14413.0
2024-01-12 14:00:00,198.93,199.02,198.81,199.0,10052.0,196.0097,196.0984,195.8915,196.0787,10052.0
2024-01-12 14:30:00,198.97,199.11,198.59,198.72,19209.0,196.0491,196.1871,195.6747,195.8028,19209.0
2024-01-12 15:00:00,198.68,198.88,198.42,198.74,19312.0,195.7634,195.9604,195.5072,195.8225,19312.0
2024-01-12 15:30:00,198.68,199.0,198.46,198.95,85739.0,195.7634,196.0787,195.5466,196.0294,85739.0
2024-01-16 09:30:00,199.66,199.94,198.21,198.99,57630.0,196.729,197.0049,195.3003,196.0688,57630.0
2024-01-16 10:00:00,199.08,199.42,198.72,199.21,55268.0,196.1575,196.4925,195.8028,196.2856,55268.0
2024-01-16 10:30:00,199.34,199.84,199.23,199.53,30651.0,196.4137,196.9064,196.3053,196.6009,30651.0
2024-01-16 11:00:00,199.37,199.53,198.82,199.32,30322.0,196.4433,196.6009,195.9013,196.394,30322.0
2024-01-16 11:30:00,199.36,199.5,198.75,198.75,27968.0,196.4334,196.5713,195.8324,195.8324,27968.0
2024-01-16 12:00:00,198.67,198.84,198.22,198.46,42132.0,195.7535,195.921,195.3101,195.5466,42132.0
2024-01-16 12:30:00,198.42,198.44,197.72,197.78,26539.0,195.5072,195.5269,194.8175,194.8766,26539.0
2024-01-16 13:00:00,197.83,198.62,197.76,198.62,16417.0,194.9259,195.7043,194.8569,195.7043,16417.0
2024-01-16 13:30:00,198.64,198.73,198.22,198.33,20013.0,195.724,195.8126,195.3101,195.4185,20013.0
2024-01-16 14:00:00,198.44,198.49,198.09,198.35,25894.0,195.5269,195.5762,195.182,195.4382,25894.0
2024-01-16 14:30:00,198.32,198.74,198.28,198.64,19412.0,195.4087,195.8225,195.3693,195.724,19412.0
2024-01-16 15:00:00,198.68,199.05,198.57,199.05,24086.0,195.7634,196.1279,195.655,196.1279,24086.0
2024-01-16 15:30:00,199.04,199.44,198.82,199.04,135334.0,196.1181,196.5122,195.9013,196.1181,135334.0
2024-01-17 09:30:00,198.1,199.36,197.46,198.1,54306.0,195.1919,196.4334,194.5613,195.1919,54306.0
2024-01-17 10:00:00,198.09,198.74,197.94,198.16,33384.0,195.182,195.8225,195.0342,195.251,33384.0
2024-01-17 10:30:00,198.09,198.58,198.03,198.55,23468.0,195.182,195.6648,195.1229,195.6353,23468.0
2024-01-17 11:00:00,198.66,198.79,198.42,198.42,26642.0,195.7437,195.8718,195.5072,195.5072,26642.0
2024-01-17 11:30:00,198.23,198.55,198.16,198.38,28478.0,195.32,195.6353,195.251,195.4678,28478.0
2024-01-17 12:00:00,198.37,198.45,197.75,197.89,21025.0,195.4579,195.5368,194.847,194.985,21025.0
2024-01-17 12:30:00,197.77,197.92,197.56,197.87,28013.0,194.8667,195.0145,194.6598,194.9653,28013.0
2024-01-17 13:00:00,197.88,197.9,197.14,197.21,18094.0,194.9751,194.9948,194.246,194.315,18094.0
2024-01-17 13:30:00,197.21,197.46,197.1,197.45,49126.0,194.315,194.5613,194.2066,194.5514,49126.0
2024-01-17 14:00:00,197.45,197.56,197.3,197.31,26048.0,194.5514,194.6598,194.4036,194.4135,26048.0
2024-01-17 14:30:00,197.37,197.44,196.92,197.09,32418.0,194.4726,194.5416,194.0292,194.1967,32418.0
2024-01-17 15:00:00,197.09,197.26,196.77,197.22,32934.0,194.1967,194.3642,193.8814,194.3248,32934.0
2024-01-17 15:30:00,197.28,197.76,197.2,197.43,198068.0,194.3839,194.8569,194.3051,194.5317,198068.0
2024-01-18 09:30:00,197.96,199.38,197.96,199.25,38469.0,195.0539,196.4531,195.0539,196.325,38469.0
2024-01-18 10:00:00,199.13,199.29,198.57,198.87,40517.0,196.2068,196.3644,195.655,195.9506,40517.0
2024-01-18 10:30:00,198.92,199.28,198.68,198.71,33605.0,195.9999,196.3546,195.7634,195.7929,33605.0
2024-01-18 11:00:00,198.81,198.96,198.58,198.93,18030.0,195.8915,196.0393,195.6648,196.0097,18030.0
2024-01-18 11:30:00,198.87,199.19,198.83,198.96,16805.0,195.9506,196.2659,195.9112,196.0393,16805.0
2024-01-18 12:00:00,198.9,199.25,198.64,199.07,31882.0,195.9801,196.325,195.724,196.1477,31882.0
2024-01-18 12:30:00,199.12,199.12,198.71,198.88,22676.0,196.1969,196.1969,195.7929,195.9604,22676.0
2024-01-18 13:00:00,198.87,199.09,198.66,199.02,21794.0,195.9506,196.1674,195.7437,196.0984,21794.0
2024-01-18 13:30:00,198.95,199.66,198.94,199.46,14252.0,196.0294,196.729,196.0196,196.5319,14252.0
2024-01-18 14:00:00,199.51,200.19,199.44,200.19,37295.0,196.5812,197.2512,196.5122,197.2512,37295.0
2024-01-18 14:30:00,200.14,200.53,200.04,200.47,36423.0,197.2019,197.5862,197.1034,197.5271,36423.0
2024-01-18 15:00:00,200.41,200.63,200.22,200.61,30718.0,197.468,197.6848,197.2808,197.665,30718.0
2024-01-18 15:30:00,200.61,200.78,200.32,200.4,188273.0,197.665,197.8326,197.3793,197.4581,188273.0
2024-01-19 09:30:00,200.62,200.73,198.38,198.8,153600.0,197.6749,197.7833,195.4678,195.8816,153600.0
2024-01-19 10:00:00,199.04,199.24,198.01,198.31,72216.0,196.1181,196.3152,195.1032,195.3988,72216.0
2024-01-19 10:30:00,198.26,199.02,198.05,199.02,38401.0,195.3495,196.0984,195.1426,196.0984,38401.0
2024-01-19 11:00:00,198.9,199.2,198.71,199.11,25380.0,195.9801,196.2757,195.7929,196.1871,25380.0
2024-01-19 11:30:00,199.05,199.5,198.86,199.44,33690.0,196.1279,196.5713,195.9407,196.5122,33690.0
2024-01-19 12:00:00,199.45,199.6,199.1,199.55,28196.0,196.5221,196.6699,196.1772,196.6206,28196.0
2024-01-19 12:30:00,199.61,199.98,199.61,199.96,34374.0,196.6797,197.0443,196.6797,197.0246,34374.0
2024-01-19 13:00:00,199.96,200.0,199.73,199.95,47916.0,197.0246,197.064,196.798,197.0147,47916.0
2024-01-19 13:30:00,199.95,200.1,199.39,199.62,34449.0,197.0147,197.1625,196.463,196.6896,34449.0
2024-01-19 14:00:00,199.61,199.93,199.41,199.54,43653.0,196.6797,196.995,196.4827,196.6108,43653.0
2024-01-19 14:30:00,199.6,199.97,199.36,199.97,37777.0,196.6699,197.0344,196.4334,197.0344,37777.0
2024-01-19 15:00:00,199.97,200.07,199.31,199.39,38274.0,197.0344,197.133,196.3841,196.463,38274.0
2024-01-19 15:30:00,199.44,200.01,199.29,199.86,184165.0,196.5122,197.0739,196.3644,196.9261,184165.0
2024-01-22 09:30:00,201.38,201.38,199.92,200.63,47781.0,198.4237,198.4237,196.9852,197.6848,47781.0
2024-01-22 10:00:00,200.63,200.96,200.53,200.75,30725.0,197.6848,198.0099,197.5862,197.803,30725.0
2024-01-22 10:30:00,200.75,201.38,200.4,201.34,62116.0,197.803,198.4237,197.4581,198.3843,62116.0
2024-01-22 11:00:00,201.57,202.21,201.16,201.79,41896.0,198.611,199.2416,198.207,198.8277,41896.0
2024-01-22 11:30:00,201.79,201.91,201.46,201.46,81858.0,198.8277,198.946,198.5026,198.5026,81858.0
2024-01-22 12:00:00,201.41,201.48,200.94,201.02,21802.0,198.4533,198.5223,197.9902,198.069,21802.0
2024-01-22 12:30:00,201.06,201.08,200.34,200.93,39539.0,198.1084,198.1281,197.399,197.9803,39539.0
2024-01-22 13:00:00,200.91,200.99,200.72,200.72,12478.0,197.9606,198.0395,197.7734,197.7734,12478.0
2024-01-22 13:30:00,200.73,201.24,200.69,201.2,14688.0,197.7833,198.2858,197.7439,198.2464,14688.0
2024-01-22 14:00:00,201.24,201.34,201.11,201.25,21145.0,198.2858,198.3843,198.1577,198.2957,21145.0
2024-01-22 14:30:00,201.25,201.26,200.75,200.89,31980.0,198.2957,198.3055,197.803,197.9409,31980.0
2024-01-22 15:00:00,200.89,201.22,200.79,201.2,41470.0,197.9409,198.2661,197.8424,198.2464,41470.0
2024-01-22 15:30:00,201.19,201.21,200.66,200.82,126546.0,198.2365,198.2562,197.7143,197.872,126546.0
2024-01-23 09:30:00,201.48,202.48,200.02,200.98,49599.0,198.5223,199.5076,197.0837,198.0296,49599.0
2024-01-23 10:00:00,201.19,201.19,200.23,200.47,12354.0,198.2365,198.2365,197.2906,197.5271,12354.0
2024-01-23 10:30:00,200.28,200.31,199.93,200.25,38711.0,197.3399,197.3695,196.995,197.3103,38711.0
2024-01-23 11:00:00,200.32,200.61,199.97,200.33,27202.0,197.3793,197.665,197.0344,197.3892,27202.0
2024-01-23 11:30:00,200.37,200.73,200.31,200.7,25394.0,197.4286,197.7833,197.3695,197.7537,25394.0
2024-01-23 12:00:00,200.7,200.72,200.42,200.45,19162.0,197.7537,197.7734,197.4778,197.5074,19162.0
2024-01-23 12:30:00,200.43,200.44,200.05,200.1,15500.0,197.4877,197.4975,197.1133,197.1625,15500.0
2024-01-23 13:00:00,200.03,200.21,199.88,200.11,32313.0,197.0936,197.2709,196.9458,197.1724,32313.0
2024-01-23 13:30:00,200.2,200.22,199.75,199.94,22532.0,197.2611,197.2808,196.8177,197.0049,22532.0
2024-01-23 14:00:00,200.0,200.02,199.34,199.61,29712.0,197.064,197.0837,196.4137,196.6797,29712.0
2024-01-23 14:30:00,199.61,199.68,199.39,199.4,32785.0,196.6797,196.7487,196.463,196.4728,32785.0
2024-01-23 15:00:00,199.42,199.42,198.92,199.04,55344.0,196.4925,196.4925,195.9999,196.1181,55344.0
2024-01-23 15:30:00,199.02,199.39,198.79,199.18,188734.0,196.0984,196.463,195.8718,196.256,188734.0
2024-01-24 09:30:00,198.97,199.68,198.43,198.47,41616.0,196.0491,196.7487,195.517,195.5565,41616.0
2024-01-24 10:00:00,198.53,198.53,197.9,198.16,19062.0,195.6156,195.6156,194.9948,195.251,19062.0
2024-01-24 10:30:00,198.15,198.69,197.54,197.62,23306.0,195.2412,195.7732,194.6401,194.7189,23306.0
2024-01-24 11:00:00,197.83,197.92,197.61,197.92,19513.0,194.9259,195.0145,194.7091,195.0145,19513.0
2024-01-24 11:30:00,197.91,198.0,197.57,197.86,15333.0,195.0047,195.0934,194.6697,194.9554,15333.0
2024-01-24 12:00:00,197.84,197.98,197.71,197.91,18859.0,194.9357,195.0737,194.8076,195.0047,18859.0
2024-01-24 12:30:00,198.01,198.36,197.97,198.36,17544.0,195.1032,195.4481,195.0638,195.4481,17544.0
2024-01-24 13:00:00,198.26,198.26,197.59,197.84,23732.0,195.3495,195.3495,194.6894,194.9357,23732.0
2024-01-24 13:30:00,197.73,197.84,197.44,197.53,18298.0,194.8273,194.9357,194.5416,194.6303,18298.0
2024-01-24 14:00:00,197.49,197.53,196.8,197.03,23001.0,194.5908,194.6303,193.911,194.1376,23001.0
2024-01-24 14:30:00,197.1,197.4,196.99,197.12,20921.0,194.2066,194.5022,194.0982,194.2263,20921.0
2024-01-24 15:00:00,197.15,197.31,197.03,197.15,26006.0,194.2558,194.4135,194.1376,194.2558,26006.0
2024-01-24 15:30:00,197.15,197.63,196.47,196.6,104682.0,194.2558,194.7288,193.5858,193.7139,104682.0
2024-01-25 09:30:00,197.48,198.75,197.31,198.36,29958.0,194.581,195.8324,194.4135,195.4481,29958.0
2024-01-25 10:00:00,198.5,198.5,197.57,198.07,17685.0,195.586,195.586,194.6697,195.1623,17685.0
2024-01-25 10:30:00,198.17,198.24,197.32,197.63,15037.0,195.2609,195.3298,194.4233,194.7288,15037.0
2024-01-25 11:00:00,197.59,197.79,197.47,197.56,8759.0,194.6894,194.8864,194.5711,194.6598,8759.0
2024-01-25 11:30:00,197.67,197.75,197.35,197.41,10206.0,194.7682,194.847,194.4529,194.512,10206.0
2024-01-25 12:00:00,197.25,197.46,196.91,196.93,12463.0,194.3544,194.5613,194.0194,194.0391,12463.0
2024-01-25 12:30:00,197.02,197.19,196.84,196.84,7034.0,194.1277,194.2953,193.9504,193.9504,7034.0
2024-01-25 13:00:00,197.0,197.22,196.78,196.8,14070.0,194.108,194.3248,193.8913,193.911,14070.0
2024-01-25 13:30:00,196.9,197.3,196.88,197.26,9661.0,194.0095,194.4036,193.9898,194.3642,9661.0
2024-01-25 14:00:00,197.2,197.5,197.05,197.46,9262.0,194.3051,194.6007,194.1573,194.5613,9262.0
2024-01-25 14:30:00,197.5,197.51,197.14,197.3,10319.0,194.6007,194.6106,194.246,194.4036,10319.0
2024-01-25 15:00:00,197.23,197.73,197.23,197.69,17635.0,194.3347,194.8273,194.3347,194.7879,17635.0
2024-01-25 15:30:00,197.71,198.63,197.7,198.62,121118.0,194.8076,195.7141,194.7978,195.7043,121118.0
2024-01-26 09:30:00,199.09,199.69,198.29,199.41,20321.0,196.1674,196.7586,195.3791,196.4827,20321.0
2024-01-26 10:00:00,199.36,199.58,198.82,199.06,8260.0,196.4334,196.6502,195.9013,196.1378,8260.0
2024-01-26 10:30:00,199.07,199.43,198.87,199.41,9504.0,196.1477,196.5024,195.9506,196.4827,9504.0
2024-01-26 11:00:00,199.41,199.66,199.16,199.57,7497.0,196.4827,196.729,196.2363,196.6403,7497.0
2024-01-26 11:30:00,199.56,199.59,199.31,199.53,7195.0,196.6305,196.66,196.3841,196.6009,7195.0
2024-01-26 12:00:00,199.54,199.66,199.36,199.36,7912.0,196.6108,196.729,196.4334,196.4334,7912.0
2024-01-26 12:30:00,199.38,199.38,198.79,198.9,6251.0,196.4531,196.4531,195.8718,195.9801,6251.0
2024-01-26 13:00:00,198.87,198.9,198.65,198.73,5761.0,195.9506,195.9801,195.7338,195.8126,5761.0
2024-01-26 13:30:00,198.74,198.74,197.87,198.0,18871.0,195.8225,195.8225,194.9653,195.0934,18871.0
2024-01-26 14:00:00,197.98,197.98,197.55,197.7,19228.0,195.0737,195.0737,194.65,194.7978,19228.0
2024-01-26 14:30:00,197.7,198.02,197.63,198.02,11935.0,194.7978,195.1131,194.7288,195.1131,11935.0
2024-01-26 15:00:00,197.98,198.0,197.83,197.85,7820.0,195.0737,195.0934,194.9259,194.9456,7820.0
2024-01-26 15:30:00,197.94,198.55,197.84,198.41,77209.0,195.0342,195.6353,194.9357,195.4973,77209.0
2024-01-29 09:30:00,198.24,198.26,197.71,198.17,25031.0,195.3298,195.3495,194.8076,195.2609,25031.0
2024-01-29 10:00:00,198.3,198.42,197.98,197.98,13421.0,195.389,195.5072,195.0737,195.0737,13421.0
2024-01-29 10:30:00,197.99,198.14,197.34,197.49,7657.0,195.0835,195.2313,194.4431,194.5908,7657.0
2024-01-29 11:00:00,197.42,197.67,197.29,197.31,8799.0,194.5219,194.7682,194.3938,194.4135,8799.0
2024-01-29 11:30:00,197.35,197.46,197.29,197.41,15676.0,194.4529,194.5613,194.3938,194.512,15676.0
2024-01-29 12:00:00,197.37,197.61,197.2,197.55,21444.0,194.4726,194.7091,194.3051,194.65,21444.0
2024-01-29 12:30:00,197.64,197.9,197.6,197.81,20561.0,194.7386,194.9948,194.6992,194.9062,20561.0
2024-01-29 13:00:00,197.86,197.87,197.54,197.81,17708.0,194.9554,194.9653,194.6401,194.9062,17708.0
2024-01-29 13:30:00,197.82,197.82,197.27,197.39,14224.0,194.916,194.916,194.3741,194.4923,14224.0
2024-01-29 14:00:00,197.36,197.84,197.23,197.8,29718.0,194.4628,194.9357,194.3347,194.8963,29718.0
2024-01-29 14:30:00,197.8,198.03,197.77,197.91,15822.0,194.8963,195.1229,194.8667,195.0047,15822.0
2024-01-29 15:00:00,197.91,198.99,197.9,198.87,34025.0,195.0047,196.0688,194.9948,195.9506,34025.0
2024-01-29 15:30:00,198.88,199.26,198.38,199.25,133271.0,195.9604,196.3349,195.4678,196.325,133271.0
2024-01-30 09:30:00,199.23,200.37,198.52,200.07,52801.0,196.3053,197.4286,195.6057,197.133,52801.0
2024-01-30 10:00:00,200.02,200.18,199.34,199.64,18118.0,197.0837,197.2414,196.4137,196.7093,18118.0
2024-01-30 10:30:00,199.66,199.91,199.57,199.73,10786.0,196.729,196.9753,196.6403,196.798,10786.0
2024-01-30 11:00:00,199.73,200.32,199.67,200.27,26905.0,196.798,197.3793,196.7388,197.33,26905.0
2024-01-30 11:30:00,200.25,200.26,199.84,200.05,21914.0,197.3103,197.3202,196.9064,197.1133,21914.0
2024-01-30 12:00:00,200.05,200.36,200.03,200.11,18132.0,197.1133,197.4187,197.0936,197.1724,18132.0
2024-01-30 12:30:00,200.03,200.05,199.7,199.82,14336.0,197.0936,197.1133,196.7684,196.8866,14336.0
2024-01-30 13:00:00,199.8,200.23,199.76,200.16,8872.0,196.8669,197.2906,196.8275,197.2217,8872.0
2024-01-30 13:30:00,200.23,200.55,200.13,200.52,18253.0,197.2906,197.6059,197.1921,197.5764,18253.0
2024-01-30 14:00:00,200.52,200.96,200.51,200.91,22286.0,197.5764,198.0099,197.5665,197.9606,22286.0
2024-01-30 14:30:00,200.91,200.96,200.53,200.72,13245.0,197.9606,198.0099,197.5862,197.7734,13245.0
2024-01-30 15:00:00,200.72,200.77,200.42,200.55,13694.0,197.7734,197.8227,197.4778,197.6059,13694.0
2024-01-30 15:30:00,200.59,200.8,200.35,200.73,93629.0,197.6453,197.8523,197.4089,197.7833,93629.0
2024-01-31 09:30:00,201.0,201.22,199.64,199.88,24967.0,198.0493,198.2661,196.7093,196.9458,24967.0
2024-01-31 10:00:00,199.9,200.64,199.81,200.25,18934.0,196.9655,197.6946,196.8768,197.3103,18934.0
2024-01-31 10:30:00,200.37,200.52,199.66,199.92,24519.0,197.4286,197.5764,196.729,196.9852,24519.0
2024-01-31 11:00:00,199.83,200.55,199.78,200.38,31016.0,196.8965,197.6059,196.8472,197.4384,31016.0
2024-01-31 11:30:00,200.28,200.28,199.66,199.87,8522.0,197.3399,197.3399,196.729,196.9359,8522.0
2024-01-31 12:00:00,199.86,200.03,199.81,200.02,9518.0,196.9261,197.0936,196.8768,197.0837,9518.0
2024-01-31 12:30:00,199.98,199.98,199.15,199.52,23600.0,197.0443,197.0443,196.2265,196.591,23600.0
2024-01-31 13:00:00,199.49,199.67,199.31,199.5,23181.0,196.5615,196.7388,196.3841,196.5713,23181.0
2024-01-31 13:30:00,199.43,199.72,199.14,199.56,12830.0,196.5024,196.7881,196.2166,196.6305,12830.0
2024-01-31 14:00:00,199.7,199.75,198.5,198.79,27510.0,196.7684,196.8177,195.586,195.8718,27510.0
2024-01-31 14:30:00,198.71,199.75,198.54,198.59,34327.0,195.7929,196.8177,195.6254,195.6747,34327.0
2024-01-31 15:00:00,198.61,198.61,197.45,198.48,42807.0,195.6944,195.6944,194.5514,195.5663,42807.0
2024-01-31 15:30:00,198.38,198.78,198.02,198.19,142925.0,195.4678,195.8619,195.1131,195.2806,142925.0
2024-02-01 09:30:00,197.82,197.96,196.26,197.06,34287.0,194.916,195.0539,193.3789,194.1672,34287.0
2024-02-01 10:00:00,196.93,197.89,196.61,197.66,24745.0,194.0391,194.985,193.7238,194.7584,24745.0
2024-02-01 10:30:00,197.65,197.86,196.66,196.66,30283.0,194.7485,194.9554,193.773,193.773,30283.0
2024-02-01 11:00:00,196.6,197.05,196.51,197.03,31482.0,193.7139,194.1573,193.6252,194.1376,31482.0
2024-02-01 11:30:00,197.12,197.54,197.05,197.53,34169.0,194.2263,194.6401,194.1573,194.6303,34169.0
2024-02-01 12:00:00,197.54,198.09,197.54,198.01,28645.0,194.6401,195.182,194.6401,195.1032,28645.0
2024-02-01 12:30:00,197.94,199.05,197.88,199.05,16865.0,195.0342,196.1279,194.9751,196.1279,16865.0
2024-02-01 13:00:00,199.01,199.01,198.42,198.49,19672.0,196.0885,196.0885,195.5072,195.5762,19672.0
2024-02-01 13:30:00,198.51,198.79,198.16,198.76,21549.0,195.5959,195.8718,195.251,195.8422,21549.0
2024-02-01 14:00:00,198.72,199.11,198.57,198.72,29623.0,195.8028,196.1871,195.655,195.8028,29623.0
2024-02-01 14:30:00,198.82,199.59,198.7,199.5,16670.0,195.9013,196.66,195.7831,196.5713,16670.0
2024-02-01 15:00:00,199.56,199.68,199.39,199.63,30502.0,196.6305,196.7487,196.463,196.6994,30502.0
2024-02-01 15:30:00,199.7,200.04,199.25,200.02,130968.0,196.7684,197.1034,196.325,197.0837,130968.0
2024-02-02 09:30:00,199.06,199.31,197.05,198.13,52620.0,196.1378,196.3841,194.1573,195.2215,52620.0
2024-02-02 10:00:00,198.01,198.23,197.05,197.59,36645.0,195.1032,195.32,194.1573,194.6894,36645.0
2024-02-02 10:30:00,197.59,198.19,197.07,198.18,28489.0,194.6894,195.2806,194.177,195.2707,28489.0
2024-02-02 11:00:00,198.19,198.72,197.96,198.62,22204.0,195.2806,195.8028,195.0539,195.7043,22204.0
2024-02-02 11:30:00,198.78,198.78,197.98,197.98,17129.0,195.8619,195.8619,195.0737,195.0737,17129.0
2024-02-02 12:00:00,197.94,198.08,197.49,197.86,13622.0,195.0342,195.1722,194.5908,194.9554,13622.0
2024-02-02 12:30:00,197.97,198.22,197.39,198.01,13864.0,195.0638,195.3101,194.4923,195.1032,13864.0
2024-02-02 13:00:00,198.04,198.52,197.85,198.26,23206.0,195.1328,195.6057,194.9456,195.3495,23206.0
2024-02-02 13:30:00,198.14,198.8,198.14,198.75,10802.0,195.2313,195.8816,195.2313,195.8324,10802.0
2024-02-02 14:00:00,198.7,199.16,198.69,198.97,13272.0,195.7831,196.2363,195.7732,196.0491,13272.0
2024-02-02 14:30:00,198.98,199.88,198.98,199.88,16181.0,196.059,196.9458,196.059,196.9458,16181.0
2024-02-02 15:00:00,199.85,200.56,199.71,200.49,37694.0,196.9162,197.6158,196.7783,197.5468,37694.0
2024-02-02 15:30:00,200.45,200.45,199.25,199.25,172519.0,197.5074,197.5074,196.325,196.325,172519.0
2024-02-05 09:30:00,196.54,198.16,196.54,197.09,36675.0,193.6548,195.251,193.6548,194.1967,36675.0
2024-02-05 10:00:00,196.72,197.26,196.4,196.94,32405.0,193.8322,194.3642,193.5168,194.0489,32405.0
2024-02-05 10:30:00,196.95,197.13,196.14,196.4,32949.0,194.0588,194.2361,193.2607,193.5168,32949.0
2024-02-05 11:00:00,196.35,196.83,196.19,196.31,21714.0,193.4676,193.9405,193.3099,193.4282,21714.0
2024-02-05 11:30:00,196.41,196.58,195.98,196.03,19011.0,193.5267,193.6942,193.103,193.1523,19011.0
2024-02-05 12:00:00,196.05,196.37,195.85,196.34,16893.0,193.172,193.4873,192.9749,193.4577,16893.0
2024-02-05 12:30:00,196.38,196.38,195.89,195.99,14145.0,193.4971,193.4971,193.0143,193.1129,14145.0
2024-02-05 13:00:00,195.98,196.41,195.84,196.13,27215.0,193.103,193.5267,192.9651,193.2508,27215.0
2024-02-05 13:30:00,196.12,196.75,196.05,196.31,72642.0,193.241,193.8617,193.172,193.4282,72642.0
2024-02-05 14:00:00,196.3,196.46,196.09,196.41,26400.0,193.4183,193.576,193.2114,193.5267,26400.0
2024-02-05 14:30:00,196.38,196.74,196.38,196.71,26246.0,193.4971,193.8519,193.4971,193.8223,26246.0
2024-02-05 15:00:00,196.7,197.07,196.61,197.01,48712.0,193.8124,194.177,193.7238,194.1179,48712.0
2024-02-05 15:30:00,197.05,197.13,195.49,195.49,264045.0,194.1573,194.2361,192.6202,192.6202,264045.0
2024-02-06 09:30:00,195.85,197.5,195.72,196.88,42784.0,192.9749,194.6007,192.8468,193.9898,42784.0
2024-02-06 10:00:00,196.9,197.94,196.78,197.39,80608.0,194.0095,195.0342,193.8913,194.4923,80608.0
2024-02-06 10:30:00,197.42,198.65,197.36,198.6,25314.0,194.5219,195.7338,194.4628,195.6846,25314.0
2024-02-06 11:00:00,198.53,199.21,198.41,199.21,22477.0,195.6156,196.2856,195.4973,196.2856,22477.0
2024-02-06 11:30:00,199.18,199.45,198.97,199.06,28928.0,196.256,196.5221,196.0491,196.1378,28928.0
2024-02-06 12:00:00,199.07,199.42,199.07,199.29,27126.0,196.1477,196.4925,196.1477,196.3644,27126.0
2024-02-06 12:30:00,199.31,199.67,199.24,199.55,23346.0,196.3841,196.7388,196.3152,196.6206,23346.0
2024-02-06 13:00:00,199.57,199.76,199.39,199.68,28205.0,196.6403,196.8275,196.463,196.7487,28205.0
2024-02-06 13:30:00,199.76,200.24,199.54,200.12,29686.0,196.8275,197.3005,196.6108,197.1822,29686.0
2024-02-06 14:00:00,200.06,200.21,199.76,200.18,18757.0,197.1231,197.2709,196.8275,197.2414,18757.0
2024-02-06 14:30:00,200.17,200.29,200.02,200.11,23102.0,197.2315,197.3497,197.0837,197.1724,23102.0
2024-02-06 15:00:00,200.12,200.22,199.57,199.65,40055.0,197.1822,197.2808,196.6403,196.7191,40055.0
2024-02-06 15:30:00,199.69,200.05,199.54,199.92,147814.0,196.7586,197.1133,196.6108,196.9852,147814.0
2024-02-07 09:30:00,201.19,202.24,200.5,202.15,44184.0,198.2365,199.2711,197.5567,199.1824,44184.0
2024-02-07 10:00:00,202.22,203.02,202.01,202.73,52010.0,199.2514,200.0397,199.0445,199.7539,52010.0
2024-02-07 10:30:00,202.72,203.41,202.55,202.91,39694.0,199.7441,200.4239,199.5766,199.9313,39694.0
2024-02-07 11:00:00,202.84,202.97,202.59,202.88,28375.0,199.8623,199.9904,199.616,199.9017,28375.0
2024-02-07 11:30:00,202.96,203.27,202.81,203.06,25172.0,199.9805,200.286,199.8328,200.0791,25172.0
2024-02-07 12:00:00,203.07,203.1,202.73,202.83,20684.0,200.0889,200.1185,199.7539,199.8525,20684.0
2024-02-07 12:30:00,202.79,203.1,202.67,202.92,31100.0,199.813,200.1185,199.6948,199.9411,31100.0
2024-02-07 13:00:00,202.96,203.2,202.79,203.01,25298.0,199.9805,200.217,199.813,200.0298,25298.0
2024-02-07 13:30:00,203.01,203.11,202.63,202.9,21138.0,200.0298,200.1283,199.6554,199.9214,21138.0
2024-02-07 14:00:00,202.96,203.33,202.89,203.14,30096.0,199.9805,200.3451,199.9116,200.1579,30096.0
2024-02-07 14:30:00,203.13,203.32,203.05,203.14,24109.0,200.1481,200.3353,200.0692,200.1579,24109.0
2024-02-07 15:00:00,203.1,203.2,202.61,202.61,31418.0,200.1185,200.217,199.6357,199.6357,31418.0
2024-02-07 15:30:00,202.63,203.0,202.56,203.0,134651.0,199.6554,200.02,199.5864,200.02,134651.0
2024-02-08 09:30:00,203.0,203.0,202.1,202.47,25074.0,200.02,200.02,199.1332,199.4977,25074.0
2024-02-08 10:00:00,202.49,202.67,201.72,202.16,30089.0,199.5174,199.6948,198.7588,199.1923,30089.0
2024-02-08 10:30:00,202.16,202.16,201.46,201.82,27864.0,199.1923,199.1923,198.5026,198.8573,27864.0
2024-02-08 11:00:00,201.86,202.11,201.71,201.92,23620.0,198.8967,199.143,198.7489,198.9558,23620.0
2024-02-08 11:30:00,201.83,202.01,201.65,201.66,20990.0,198.8671,199.0445,198.6898,198.6996,20990.0
2024-02-08 12:00:00,201.59,201.94,201.47,201.86,18240.0,198.6307,198.9755,198.5124,198.8967,18240.0
2024-02-08 12:30:00,201.86,202.13,201.74,202.08,14356.0,198.8967,199.1627,198.7785,199.1135,14356.0
2024-02-08 13:00:00,202.06,202.43,202.06,202.24,12553.0,199.0938,199.4583,199.0938,199.2711,12553.0
2024-02-08 13:30:00,202.25,202.39,202.15,202.37,19716.0,199.281,199.4189,199.1824,199.3992,19716.0
2024-02-08 14:00:00,202.44,202.66,202.3,202.49,15113.0,199.4682,199.685,199.3302,199.5174,15113.0
2024-02-08 14:30:00,202.5,202.64,202.41,202.6,18176.0,199.5273,199.6652,199.4386,199.6258,18176.0
2024-02-08 15:00:00,202.64,202.64,202.4,202.47,19815.0,199.6652,199.6652,199.4288,199.4977,19815.0
2024-02-08 15:30:00,202.47,202.91,202.32,202.85,89981.0,199.4977,199.9313,199.3499,199.8722,89981.0
2024-02-09 09:30:00,202.5,203.62,201.0,202.83,48202.0,199.5273,200.6309,198.0493,199.8525,48202.0
2024-02-09 10:00:00,202.92,203.29,202.67,202.97,25435.0,199.9411,200.3057,199.6948,199.9904,25435.0
2024-02-09 10:30:00,202.98,202.98,201.86,201.97,41686.0,200.0003,200.0003,198.8967,199.0051,41686.0
2024-02-09 11:00:00,202.01,202.11,201.45,201.46,47388.0,199.0445,199.143,198.4927,198.5026,47388.0
2024-02-09 11:30:00,201.44,201.59,201.22,201.51,21950.0,198.4829,198.6307,198.2661,198.5518,21950.0
2024-02-09 12:00:00,201.5,201.71,201.33,201.7,21647.0,198.542,198.7489,198.3745,198.739,21647.0
2024-02-09 12:30:00,201.7,201.7,201.4,201.61,20362.0,198.739,198.739,198.4434,198.6504,20362.0
2024-02-09 13:00:00,201.58,201.82,201.48,201.65,17009.0,198.6208,198.8573,198.5223,198.6898,17009.0
2024-02-09 13:30:00,201.7,201.7,200.5,201.26,50209.0,198.739,198.739,197.5567,198.3055,50209.0
2024-02-09 14:00:00,201.27,201.97,201.2,201.9,25199.0,198.3154,199.0051,198.2464,198.9361,25199.0
2024-02-09 14:30:00,201.97,202.08,201.58,201.74,24561.0,199.0051,199.1135,198.6208,198.7785,24561.0
2024-02-09 15:00:00,201.75,201.84,201.48,201.73,40257.0,198.7883,198.877,198.5223,198.7686,40257.0
2024-02-09 15:30:00,201.78,202.67,201.72,202.66,104197.0,198.8179,199.6948,198.7588,199.685,104197.0
2024-02-12 09:30:00,202.45,202.84,202.07,202.4,63440.0,199.478,199.8623,199.1036,199.4288,63440.0
2024-02-12 10:00:00,202.5,202.74,201.99,202.71,18134.0,199.5273,199.7638,199.0248,199.7342,18134.0
2024-02-12 10:30:00,202.73,203.33,202.61,203.33,60593.0,199.7539,200.3451,199.6357,200.3451,60593.0
2024-02-12 11:00:00,203.35,203.58,203.01,203.33,26233.0,200.3648,200.5914,200.0298,200.3451,26233.0
2024-02-12 11:30:00,203.36,203.55,203.15,203.42,19277.0,200.3747,200.5619,200.1678,200.4338,19277.0
2024-02-12 12:00:00,203.4,203.65,203.34,203.57,18984.0,200.4141,200.6604,200.355,200.5816,18984.0
2024-02-12 12:30:00,203.51,203.6,203.31,203.55,22363.0,200.5225,200.6112,200.3254,200.5619,22363.0
2024-02-12 13:00:00,203.55,203.97,203.5,203.75,17472.0,200.5619,200.9757,200.5126,200.759,17472.0
2024-02-12 13:30:00,203.75,203.92,203.31,203.55,37311.0,200.759,200.9265,200.3254,200.5619,37311.0
2024-02-12 14:00:00,203.55,203.8,203.08,203.15,31158.0,200.5619,200.8082,200.0988,200.1678,31158.0
2024-02-12 14:30:00,203.11,203.38,203.08,203.28,41515.0,200.1283,200.3944,200.0988,200.2959,41515.0
2024-02-12 15:00:00,203.3,203.42,203.24,203.33,38639.0,200.3156,200.4338,200.2564,200.3451,38639.0
2024-02-12 15:30:00,203.36,203.53,202.94,203.02,124740.0,200.3747,200.5422,199.9608,200.0397,124740.0
2024-02-13 09:30:00,213.65,218.48,212.71,215.69,467079.0,210.5136,215.2727,209.5874,212.5237,467079.0
2024-02-13 10:00:00,215.73,219.5,215.59,219.23,208189.0,212.5631,216.2777,212.4251,216.0117,208189.0
2024-02-13 10:30:00,219.19,220.32,217.89,218.63,156661.0,215.9723,217.0857,214.6914,215.4205,156661.0
2024-02-13 11:00:00,218.63,220.9,218.48,220.32,110524.0,215.4205,217.6572,215.2727,217.0857,110524.0
2024-02-13 11:30:00,220.49,220.49,219.16,219.46,105389.0,217.2532,217.2532,215.9427,216.2383,105389.0
2024-02-13 12:00:00,219.39,219.45,217.49,217.81,104009.0,216.1694,216.2285,214.2972,214.6126,104009.0
2024-02-13 12:30:00,217.84,218.25,217.59,218.03,69668.0,214.6421,215.0461,214.3958,214.8293,69668.0
2024-02-13 13:00:00,217.99,221.24,217.92,219.92,136037.0,214.7899,217.9922,214.7209,216.6916,136037.0
2024-02-13 13:30:00,220.07,221.55,219.85,221.0,61587.0,216.8394,218.2976,216.6226,217.7557,61587.0
2024-02-13 14:00:00,220.99,221.25,220.35,220.66,66508.0,217.7459,218.0021,217.1153,217.4207,66508.0
2024-02-13 14:30:00,220.7,221.0,219.63,219.95,56447.0,217.4601,217.7557,216.4058,216.7211,56447.0
2024-02-13 15:00:00,220.0,220.49,219.45,219.98,77186.0,216.7704,217.2532,216.2285,216.7507,77186.0
2024-02-13 15:30:00,219.94,221.35,219.93,221.18,238494.0,216.7113,218.1006,216.7014,217.9331,238494.0
2024-02-14 09:30:00,220.2,221.35,217.74,218.07,188915.0,216.9675,218.1006,214.5436,214.8687,188915.0
2024-02-14 10:00:00,218.06,218.88,216.73,218.23,90862.0,214.8589,215.6668,213.5484,215.0264,90862.0
2024-02-14 10:30:00,218.13,218.29,217.19,217.59,58481.0,214.9279,215.0855,214.0017,214.3958,58481.0
2024-02-14 11:00:00,217.59,217.88,216.56,217.08,62669.0,214.3958,214.6815,213.3809,213.8933,62669.0
2024-02-14 11:30:00,217.08,217.23,216.32,216.52,41386.0,213.8933,214.0411,213.1444,213.3415,41386.0
2024-02-14 12:00:00,216.5,217.27,216.39,216.94,47095.0,213.3218,214.0805,213.2134,213.7553,47095.0
2024-02-14 12:30:00,216.98,217.28,216.7,216.9,41563.0,213.7947,214.0903,213.5188,213.7159,41563.0
2024-02-14 13:00:00,216.92,217.24,216.59,217.05,40576.0,213.7356,214.0509,213.4105,213.8637,40576.0
2024-02-14 13:30:00,217.06,217.44,216.78,217.06,38880.0,213.8736,214.248,213.5977,213.8736,38880.0
2024-02-14 14:00:00,217.01,217.36,216.91,217.1,37402.0,213.8243,214.1692,213.7258,213.913,37402.0
2024-02-14 14:30:00,217.12,217.77,216.71,216.71,35641.0,213.9327,214.5731,213.5287,213.5287,35641.0
2024-02-14 15:00:00,216.78,217.1,216.45,216.48,58826.0,213.5977,213.913,213.2725,213.3021,58826.0
2024-02-14 15:30:00,216.43,217.09,216.32,216.93,239570.0,213.2528,213.9031,213.1444,213.7455,239570.0
2024-02-15 09:30:00,217.21,217.99,216.05,216.95,69381.0,214.0214,214.7899,212.8784,213.7652,69381.0
2024-02-15 10:00:00,217.07,218.0,216.85,217.52,132318.0,213.8834,214.7998,213.6666,214.3268,132318.0
2024-02-15 10:30:00,217.5,217.64,217.01,217.27,69288.0,214.3071,214.445,213.8243,214.0805,69288.0
2024-02-15 11:00:00,217.17,217.42,215.85,216.15,51547.0,213.9819,214.2283,212.6813,212.9769,51547.0
2024-02-15 11:30:00,216.07,216.46,215.43,215.43,46618.0,212.8981,213.2824,212.2675,212.2675,46618.0
2024-02-15 12:00:00,215.4,215.48,214.56,215.09,109630.0,212.2379,212.3168,211.4103,211.9325,109630.0
2024-02-15 12:30:00,215.05,215.11,214.3,214.32,43621.0,211.8931,211.9522,211.1541,211.1738,43621.0
2024-02-15 13:00:00,214.36,215.65,214.31,215.56,113215.0,211.2132,212.4843,211.1639,212.3956,113215.0
2024-02-15 13:30:00,215.63,215.84,215.49,215.75,44611.0,212.4646,212.6715,212.3266,212.5828,44611.0
2024-02-15 14:00:00,215.74,216.12,215.29,215.33,54947.0,212.5729,212.9474,212.1295,212.169,54947.0
2024-02-15 14:30:00,215.33,216.03,215.23,215.63,63810.0,212.169,212.8587,212.0704,212.4646,63810.0
2024-02-15 15:00:00,215.63,216.4,215.25,216.39,51824.0,212.4646,213.2233,212.0901,213.2134,51824.0
2024-02-15 15:30:00,216.39,216.56,215.95,216.4,226635.0,213.2134,213.3809,212.7799,213.2233,226635.0
2024-02-16 09:30:00,216.48,216.57,215.13,216.05,81944.0,213.3021,213.3908,211.9719,212.8784,81944.0
2024-02-16 10:00:00,216.09,217.09,215.86,216.07,56742.0,212.9178,213.9031,212.6912,212.8981,56742.0
2024-02-16 10:30:00,216.07,216.85,215.93,216.66,38388.0,212.8981,213.6666,212.7601,213.4794,38388.0
2024-02-16 11:00:00,216.65,216.72,216.22,216.7,30372.0,213.4696,213.5386,213.0459,213.5188,30372.0
2024-02-16 11:30:00,216.71,217.08,216.38,216.98,29446.0,213.5287,213.8933,213.2035,213.7947,29446.0
2024-02-16 12:00:00,216.97,217.27,216.75,216.91,19668.0,213.7849,214.0805,213.5681,213.7258,19668.0
2024-02-16 12:30:00,216.91,217.04,216.69,216.91,24717.0,213.7258,213.8539,213.509,213.7258,24717.0
2024-02-16 13:00:00,216.89,217.42,216.8,217.34,21587.0,213.7061,214.2283,213.6174,214.1495,21587.0
2024-02-16 13:30:00,217.35,217.48,217.14,217.2,20563.0,214.1593,214.2874,213.9524,214.0115,20563.0
2024-02-16 14:00:00,217.17,217.45,217.14,217.29,23514.0,213.9819,214.2578,213.9524,214.1002,23514.0
2024-02-16 14:30:00,217.29,217.29,216.26,216.53,37504.0,214.1002,214.1002,213.0853,213.3513,37504.0
2024-02-16 15:00:00,216.55,216.81,216.5,216.8,38598.0,213.371,213.6272,213.3218,213.6174,38598.0
2024-02-16 15:30:00,216.76,216.76,215.02,215.51,222185.0,213.578,213.578,211.8635,212.3463,222185.0
2024-02-20 09:30:00,214.66,217.01,213.94,216.56,87337.0,211.5088,213.8243,210.7994,213.3809,87337.0
2024-02-20 10:00:00,216.41,216.62,215.78,216.53,35963.0,213.2331,213.44,212.6124,213.3513,35963.0
2024-02-20 10:30:00,216.53,217.06,216.24,216.83,38045.0,213.3513,213.8736,213.0656,213.6469,38045.0
2024-02-20 11:00:00,216.93,216.93,216.49,216.77,25811.0,213.7455,213.7455,213.3119,213.5878,25811.0
2024-02-20 11:30:00,216.85,216.89,216.13,216.22,28366.0,213.6666,213.7061,212.9572,213.0459,28366.0
2024-02-20 12:00:00,216.17,216.26,216.0,216.09,18604.0,212.9966,213.0853,212.8291,212.9178,18604.0
2024-02-20 12:30:00,216.07,216.25,215.91,216.21,20068.0,212.8981,213.0755,212.7404,213.036,20068.0
2024-02-20 13:00:00,216.22,216.56,216.13,216.22,20413.0,213.0459,213.3809,212.9572,213.0459,20413.0
2024-02-20 13:30:00,216.18,216.41,215.98,216.31,22176.0,213.0065,213.2331,212.8094,213.1346,22176.0
2024-02-20 14:00:00,216.28,216.63,216.12,216.63,25210.0,213.105,213.4499,212.9474,213.4499,25210.0
2024-02-20 14:30:00,216.63,216.91,216.46,216.82,26644.0,213.4499,213.7258,213.2824,213.6371,26644.0
2024-02-20 15:00:00,216.84,216.86,216.31,216.58,26190.0,213.6568,213.6765,213.1346,213.4006,26190.0
2024-02-20 15:30:00,216.6,216.6,215.79,216.5,140417.0,213.4203,213.4203,212.6222,213.3218,140417.0
2024-02-21 09:30:00,217.31,217.91,216.5,217.34,54176.0,214.1199,214.7111,213.3218,214.1495,54176.0
2024-02-21 10:00:00,217.32,217.59,216.7,216.81,47304.0,214.1297,214.3958,213.5188,213.6272,47304.0
2024-02-21 10:30:00,216.7,216.7,215.99,216.0,29723.0,213.5188,213.5188,212.8193,212.8291,29723.0
2024-02-21 11:00:00,215.95,216.26,215.41,215.77,30859.0,212.7799,213.0853,212.2478,212.6025,30859.0
2024-02-21 11:30:00,215.78,216.3,215.68,216.05,22584.0,212.6124,213.1247,212.5138,212.8784,22584.0
2024-02-21 12:00:00,216.12,216.36,216.04,216.19,24236.0,212.9474,213.1838,212.8685,213.0163,24236.0
2024-02-21 12:30:00,216.16,216.3,215.91,216.21,27060.0,212.9868,213.1247,212.7404,213.036,27060.0
2024-02-21 13:00:00,216.16,216.49,215.71,216.48,29619.0,212.9868,213.3119,212.5434,213.3021,29619.0
2024-02-21 13:30:00,216.43,216.71,216.32,216.63,29574.0,213.2528,213.5287,213.1444,213.4499,29574.0
2024-02-21 14:00:00,216.6,216.84,216.14,216.36,42744.0,213.4203,213.6568,212.9671,213.1838,42744.0
2024-02-21 14:30:00,216.39,216.39,215.9,216.06,28155.0,213.2134,213.2134,212.7306,212.8882,28155.0
2024-02-21 15:00:00,216.05,216.22,215.57,215.88,57222.0,212.8784,213.0459,212.4054,212.7109,57222.0
2024-02-21 15:30:00,215.86,217.17,215.79,216.95,122730.0,212.6912,213.9819,212.6222,213.7652,122730.0
2024-02-22 09:30:00,217.99,218.74,217.23,218.08,50338.0,214.7899,215.5289,214.0411,214.8786,50338.0
2024-02-22 10:00:00,218.14,218.87,218.09,218.59,37896.0,214.9377,215.657,214.8884,215.3811,37896.0
2024-02-22 10:30:00,218.46,218.94,218.46,218.81,19000.0,215.253,215.726,215.253,215.5979,19000.0
2024-02-22 11:00:00,218.86,219.23,218.76,218.91,26109.0,215.6471,216.0117,215.5486,215.6964,26109.0
2024-02-22 11:30:00,218.95,219.27,218.79,218.79,19414.0,215.7358,216.0511,215.5782,215.5782,19414.0
2024-02-22 12:00:00,218.83,218.83,218.4,218.53,31288.0,215.6176,215.6176,215.1939,215.322,31288.0
2024-02-22 12:30:00,218.59,219.3,218.53,219.18,24104.0,215.3811,216.0807,215.322,215.9624,24104.0
2024-02-22 13:00:00,219.18,219.67,218.97,219.49,24711.0,215.9624,216.4452,215.7555,216.2679,24711.0
2024-02-22 13:30:00,219.61,219.79,219.39,219.59,17965.0,216.3861,216.5635,216.1694,216.3664,17965.0
2024-02-22 14:00:00,219.65,220.61,219.65,220.56,32702.0,216.4255,217.3714,216.4255,217.3222,32702.0
2024-02-22 14:30:00,220.66,220.67,220.07,220.15,19345.0,217.4207,217.4306,216.8394,216.9182,19345.0
2024-02-22 15:00:00,220.16,220.74,220.14,220.55,27365.0,216.9281,217.4995,216.9083,217.3123,27365.0
2024-02-22 15:30:00,220.49,220.65,219.64,219.69,158491.0,217.2532,217.4109,216.4157,216.465,158491.0
2024-02-23 09:30:00,219.98,220.52,218.43,220.52,73196.0,216.7507,217.2828,215.2234,217.2828,73196.0
2024-02-23 10:00:00,220.52,220.75,219.97,220.73,23860.0,217.2828,217.5094,216.7408,217.4897,23860.0
2024-02-23 10:30:00,220.79,220.79,220.47,220.67,23993.0,217.5488,217.5488,217.2335,217.4306,23993.0
2024-02-23 11:00:00,220.67,221.31,220.59,221.22,64939.0,217.4306,218.0612,217.3517,217.9725,64939.0
2024-02-23 11:30:00,221.23,221.43,221.02,221.4,21048.0,217.9823,218.1794,217.7754,218.1499,21048.0
2024-02-23 12:00:00,221.49,222.2,221.48,222.13,40231.0,218.2385,218.9381,218.2287,218.8691,40231.0
2024-02-23 12:30:00,222.12,222.42,221.68,221.95,21896.0,218.8593,219.1549,218.4257,218.6918,21896.0
2024-02-23 13:00:00,221.93,222.17,221.73,222.09,10672.0,218.6721,218.9085,218.475,218.8297,10672.0
2024-02-23 13:30:00,222.03,222.41,221.89,221.99,19292.0,218.7706,219.145,218.6327,218.7312,19292.0
2024-02-23 14:00:00,221.89,222.08,221.59,221.73,14181.0,218.6327,218.8199,218.3371,218.475,14181.0
2024-02-23 14:30:00,221.78,222.22,221.71,222.1,13912.0,218.5243,218.9578,218.4553,218.8396,13912.0
2024-02-23 15:00:00,222.14,222.24,221.98,222.13,22970.0,218.879,218.9775,218.7213,218.8691,22970.0
2024-02-23 15:30:00,222.17,222.49,221.96,222.26,186713.0,218.9085,219.2238,218.7016,218.9972,186713.0
2024-02-26 09:30:00,222.0,222.27,221.17,221.86,29306.0,218.741,219.0071,217.9232,218.6031,29306.0
2024-02-26 10:00:00,221.86,221.86,220.91,221.44,17951.0,218.6031,218.6031,217.667,218.1893,17951.0
2024-02-26 10:30:00,221.46,221.81,221.32,221.42,14903.0,218.209,218.5538,218.071,218.1696,14903.0
2024-02-26 11:00:00,221.45,221.68,221.23,221.63,17156.0,218.1991,218.4257,217.9823,218.3765,17156.0
2024-02-26 11:30:00,221.66,222.17,221.64,222.02,21778.0,218.406,218.9085,218.3863,218.7607,21778.0
2024-02-26 12:00:00,221.97,222.15,221.64,221.84,22715.0,218.7115,218.8888,218.3863,218.5834,22715.0
2024-02-26 12:30:00,221.82,221.88,221.6,221.75,10220.0,218.5637,218.6228,218.3469,218.4947,10220.0
2024-02-26 13:00:00,221.87,222.15,221.74,221.78,13065.0,218.613,218.8888,218.4849,218.5243,13065.0
2024-02-26 13:30:00,221.81,221.97,221.64,221.97,11219.0,218.5538,218.7115,218.3863,218.7115,11219.0
2024-02-26 14:00:00,221.92,221.98,221.43,221.76,28127.0,218.6622,218.7213,218.1794,218.5046,28127.0
2024-02-26 14:30:00,221.82,222.07,221.61,222.0,25576.0,218.5637,218.81,218.3568,218.741,25576.0
2024-02-26 15:00:00,221.98,222.28,221.92,222.09,26599.0,218.7213,219.0169,218.6622,218.8297,26599.0
2024-02-26 15:30:00,222.11,222.11,220.18,220.21,225345.0,218.8494,218.8494,216.9478,216.9773,225345.0
2024-02-27 09:30:00,220.3,221.7,220.18,221.57,37301.0,217.066,218.4454,216.9478,218.3174,37301.0
2024-02-27 10:00:00,221.6,222.0,221.49,221.85,31223.0,218.3469,218.741,218.2385,218.5932,31223.0
2024-02-27 10:30:00,221.92,221.92,221.2,221.56,30102.0,218.6622,218.6622,217.9528,218.3075,30102.0
2024-02-27 11:00:00,221.59,221.65,220.81,220.82,32551.0,218.3371,218.3962,217.5685,217.5784,32551.0
2024-02-27 11:30:00,220.82,221.01,220.55,220.81,51469.0,217.5784,217.7656,217.3123,217.5685,51469.0
2024-02-27 12:00:00,220.84,221.16,220.77,220.83,42750.0,217.5981,217.9134,217.5291,217.5882,42750.0
2024-02-27 12:30:00,220.7,221.33,220.69,221.02,41727.0,217.4601,218.0809,217.4503,217.7754,41727.0
2024-02-27 13:00:00,221.0,221.47,220.97,221.43,23058.0,217.7557,218.2188,217.7262,218.1794,23058.0
2024-02-27 13:30:00,221.43,221.91,221.34,221.9,28487.0,218.1794,218.6524,218.0907,218.6425,28487.0
2024-02-27 14:00:00,221.84,222.09,221.59,221.7,48438.0,218.5834,218.8297,218.3371,218.4454,48438.0
2024-02-27 14:30:00,221.77,222.04,221.49,222.0,22426.0,218.5144,218.7805,218.2385,218.741,22426.0
2024-02-27 15:00:00,222.04,222.14,221.59,221.93,34546.0,218.7805,218.879,218.3371,218.6721,34546.0
2024-02-27 15:30:00,221.94,222.58,221.76,222.06,152384.0,218.6819,219.3125,218.5046,218.8002,152384.0
2024-02-28 09:30:00,223.0,223.29,221.42,223.09,82340.0,219.7264,220.0121,218.1696,219.815,82340.0
2024-02-28 10:00:00,223.1,224.09,223.1,224.06,33709.0,219.8249,220.8004,219.8249,220.7708,33709.0
2024-02-28 10:30:00,224.12,224.73,224.03,224.36,32260.0,220.8299,221.431,220.7412,221.0664,32260.0
2024-02-28 11:00:00,224.54,224.85,224.28,224.76,22757.0,221.2438,221.5492,220.9876,221.4605,22757.0
2024-02-28 11:30:00,224.7,224.9,224.69,224.85,26830.0,221.4014,221.5985,221.3916,221.5492,26830.0
2024-02-28 12:00:00,224.83,224.87,224.5,224.69,48144.0,221.5295,221.5689,221.2043,221.3916,48144.0
2024-02-28 12:30:00,224.64,224.99,224.6,224.73,38705.0,221.3423,221.6871,221.3029,221.431,38705.0
2024-02-28 13:00:00,224.69,225.0,224.69,224.91,20309.0,221.3916,221.697,221.3916,221.6083,20309.0
2024-02-28 13:30:00,224.91,225.58,224.91,225.58,38725.0,221.6083,222.2685,221.6083,222.2685,38725.0
2024-02-28 14:00:00,225.59,225.63,224.99,224.99,30719.0,222.2783,222.3178,221.6871,221.6871,30719.0
2024-02-28 14:30:00,225.03,225.37,224.91,225.34,22841.0,221.7266,222.0616,221.6083,222.032,22841.0
2024-02-28 15:00:00,225.35,225.42,224.85,224.99,27692.0,222.0419,222.1108,221.5492,221.6871,27692.0
2024-02-28 15:30:00,224.97,225.4,224.82,225.0,122478.0,221.6674,222.0911,221.5196,221.697,122478.0
2024-02-29 09:30:00,225.6,225.62,224.18,224.59,52950.0,222.2882,222.3079,220.889,221.293,52950.0
2024-02-29 10:00:00,224.71,224.91,223.72,224.31,29660.0,221.4113,221.6083,220.4358,221.0171,29660.0
2024-02-29 10:30:00,224.22,224.47,223.98,224.47,21885.0,220.9285,221.1748,220.692,221.1748,21885.0
2024-02-29 11:00:00,224.47,225.08,224.43,224.97,27862.0,221.1748,221.7758,221.1354,221.6674,27862.0
2024-02-29 11:30:00,224.93,224.98,224.41,224.59,19043.0,221.628,221.6773,221.1157,221.293,19043.0
2024-02-29 12:00:00,224.59,224.72,224.37,224.56,14307.0,221.293,221.4211,221.0763,221.2635,14307.0
2024-02-29 12:30:00,224.55,225.11,224.51,224.94,19728.0,221.2536,221.8054,221.2142,221.6379,19728.0
2024-02-29 13:00:00,224.9,224.95,224.43,224.64,22275.0,221.5985,221.6477,221.1354,221.3423,22275.0
2024-02-29 13:30:00,224.64,224.75,224.27,224.28,25164.0,221.3423,221.4507,220.9777,220.9876,25164.0
2024-02-29 14:00:00,224.37,225.11,224.28,224.95,23306.0,221.0763,221.8054,220.9876,221.6477,23306.0
2024-02-29 14:30:00,224.92,224.92,224.53,224.8,17767.0,221.6182,221.6182,221.2339,221.4999,17767.0
2024-02-29 15:00:00,224.81,225.02,224.77,224.87,16368.0,221.5098,221.7167,221.4704,221.5689,16368.0
2024-02-29 15:30:00,224.9,225.69,224.68,224.68,117213.0,221.5985,222.3769,221.3817,221.3817,117213.0
2024-03-01 09:30:00,223.27,224.81,222.65,224.81,47335.0,219.9924,221.5098,219.3815,221.5098,47335.0
2024-03-01 10:00:00,224.81,225.81,224.81,225.72,36098.0,221.5098,222.4951,221.5098,222.4064,36098.0
2024-03-01 10:30:00,225.69,225.69,224.46,224.73,42236.0,222.3769,222.3769,221.1649,221.431,42236.0
2024-03-01 11:00:00,224.75,224.97,224.18,224.2,23576.0,221.4507,221.6674,220.889,220.9087,23576.0
2024-03-01 11:30:00,224.23,225.4,224.15,225.36,23720.0,220.9383,222.0911,220.8595,222.0517,23720.0
2024-03-01 12:00:00,225.36,225.53,225.23,225.44,18131.0,222.0517,222.2192,221.9236,222.1305,18131.0
2024-03-01 12:30:00,225.49,225.66,225.42,225.61,16825.0,222.1798,222.3473,222.1108,222.298,16825.0
2024-03-01 13:00:00,225.56,225.56,225.04,225.29,21182.0,222.2488,222.2488,221.7364,221.9827,21182.0
2024-03-01 13:30:00,225.25,225.55,225.02,225.5,21142.0,221.9433,222.2389,221.7167,222.1897,21142.0
2024-03-01 14:00:00,225.58,226.31,225.58,226.17,36047.0,222.2685,222.9878,222.2685,222.8498,36047.0
2024-03-01 14:30:00,226.23,226.23,225.99,226.02,35005.0,222.9089,222.9089,222.6725,222.702,35005.0
2024-03-01 15:00:00,225.96,226.17,225.54,226.06,33309.0,222.6429,222.8498,222.2291,222.7414,33309.0
2024-03-01 15:30:00,226.06,226.33,225.51,225.51,139414.0,222.7414,223.0075,222.1995,222.1995,139414.0
2024-03-04 09:30:00,224.67,226.89,224.67,226.5,37127.0,221.3718,223.5593,221.3718,223.175,37127.0
2024-03-04 10:00:00,226.55,226.63,225.84,226.15,33713.0,223.2242,223.3031,222.5247,222.8301,33713.0
2024-03-04 10:30:00,226.15,226.18,225.56,226.06,68404.0,222.8301,222.8597,222.2488,222.7414,68404.0
2024-03-04 11:00:00,226.02,226.84,225.84,226.84,36428.0,222.702,223.51,222.5247,223.51,36428.0
2024-03-04 11:30:00,226.79,227.27,226.77,226.87,31815.0,223.4607,223.9337,223.441,223.5396,31815.0
2024-03-04 12:00:00,226.96,227.16,226.85,226.96,22726.0,223.6282,223.8253,223.5198,223.6282,22726.0
2024-03-04 12:30:00,226.94,226.94,226.54,226.54,20600.0,223.6085,223.6085,223.2144,223.2144,20600.0
2024-03-04 13:00:00,226.54,226.79,226.44,226.63,16879.0,223.2144,223.4607,223.1159,223.3031,16879.0
2024-03-04 13:30:00,226.66,226.66,226.24,226.38,21115.0,223.3326,223.3326,222.9188,223.0567,21115.0
2024-03-04 14:00:00,226.37,226.37,225.91,226.0,24956.0,223.0469,223.0469,222.5936,222.6823,24956.0
2024-03-04 14:30:00,226.0,226.46,225.97,226.36,33957.0,222.6823,223.1356,222.6528,223.037,33957.0
2024-03-04 15:00:00,226.23,226.4,226.07,226.37,18792.0,222.9089,223.0765,222.7513,223.0469,18792.0
2024-03-04 15:30:00,226.29,226.37,225.7,225.94,75183.0,222.9681,223.0469,222.3867,222.6232,75183.0
2024-03-05 09:30:00,224.92,226.44,224.76,226.44,42225.0,221.6182,223.1159,221.4605,223.1159,42225.0
2024-03-05 10:00:00,226.6,226.62,225.03,225.27,32420.0,223.2735,223.2932,221.7266,221.963,32420.0
2024-03-05 10:30:00,225.26,225.26,224.68,224.99,18734.0,221.9532,221.9532,221.3817,221.6871,18734.0
2024-03-05 11:00:00,224.96,225.31,224.86,225.25,16544.0,221.6576,222.0025,221.5591,221.9433,16544.0
2024-03-05 11:30:00,225.32,225.61,224.65,224.92,21276.0,222.0123,222.298,221.3521,221.6182,21276.0
2024-03-05 12:00:00,225.1,225.1,224.73,224.89,17930.0,221.7955,221.7955,221.431,221.5886,17930.0
2024-03-05 12:30:00,224.78,225.07,224.54,225.04,12872.0,221.4802,221.766,221.2438,221.7364,12872.0
2024-03-05 13:00:00,225.03,225.47,224.99,225.24,19902.0,221.7266,222.1601,221.6871,221.9335,19902.0
2024-03-05 13:30:00,225.2,225.36,224.64,224.65,19460.0,221.8941,222.0517,221.3423,221.3521,19460.0
2024-03-05 14:00:00,224.65,224.74,224.15,224.23,24120.0,221.3521,221.4408,220.8595,220.9383,24120.0
2024-03-05 14:30:00,224.22,224.22,223.53,223.85,34182.0,220.9285,220.9285,220.2486,220.5639,34182.0
2024-03-05 15:00:00,223.87,223.96,223.22,223.22,23374.0,220.5836,220.6723,219.9431,219.9431,23374.0
2024-03-05 15:30:00,223.24,223.59,222.98,223.47,167658.0,219.9628,220.3077,219.7067,220.1895,167658.0
2024-03-06 09:30:00,223.48,225.39,223.48,223.99,51154.0,220.1993,222.0813,220.1993,220.7018,51154.0
2024-03-06 10:00:00,224.02,224.33,223.61,223.74,28583.0,220.7314,221.0368,220.3274,220.4555,28583.0
2024-03-06 10:30:00,223.73,223.94,223.32,223.89,16318.0,220.4456,220.6526,220.0417,220.6033,16318.0
2024-03-06 11:00:00,223.8,223.96,223.29,223.5,18591.0,220.5146,220.6723,220.0121,220.219,18591.0
2024-03-06 11:30:00,223.5,223.6,223.2,223.29,25336.0,220.219,220.3176,219.9234,220.0121,25336.0
2024-03-06 12:00:00,223.31,223.79,223.3,223.33,33482.0,220.0318,220.5048,220.022,220.0515,33482.0
2024-03-06 12:30:00,223.37,223.81,223.37,223.72,14494.0,220.0909,220.5245,220.0909,220.4358,14494.0
2024-03-06 13:00:00,223.88,223.96,223.73,223.78,10719.0,220.5934,220.6723,220.4456,220.4949,10719.0
2024-03-06 13:30:00,223.88,223.88,222.98,223.09,15669.0,220.5934,220.5934,219.7067,219.815,15669.0
2024-03-06 14:00:00,223.0,223.23,222.6,223.1,17855.0,219.7264,219.953,219.3322,219.8249,17855.0
2024-03-06 14:30:00,223.09,223.43,222.94,223.32,12548.0,219.815,220.15,219.6672,220.0417,12548.0
2024-03-06 15:00:00,223.31,223.45,222.92,223.31,25238.0,220.0318,220.1698,219.6475,220.0318,25238.0
2024-03-06 15:30:00,223.33,223.76,223.13,223.6,74906.0,220.0515,220.4752,219.8545,220.3176,74906.0
2024-03-07 09:30:00,225.0,225.69,224.52,225.41,36789.0,221.697,222.3769,221.224,222.101,36789.0
2024-03-07 10:00:00,225.52,226.32,225.29,226.16,55432.0,222.2094,222.9976,221.9827,222.84,55432.0
2024-03-07 10:30:00,226.15,226.29,225.89,226.04,19310.0,222.8301,222.9681,222.5739,222.7217,19310.0
2024-03-07 11:00:00,225.99,226.06,225.23,225.23,28368.0,222.6725,222.7414,221.9236,221.9236,28368.0
2024-03-07 11:30:00,225.27,225.27,224.93,225.21,19856.0,221.963,221.963,221.628,221.9039,19856.0
2024-03-07 12:00:00,225.26,225.27,224.95,224.96,13529.0,221.9532,221.963,221.6477,221.6576,13529.0
2024-03-07 12:30:00,224.87,225.19,224.77,225.0,21650.0,221.5689,221.8842,221.4704,221.697,21650.0
2024-03-07 13:00:00,225.03,225.29,224.69,224.69,12701.0,221.7266,221.9827,221.3916,221.3916,12701.0
2024-03-07 13:30:00,224.69,224.92,224.63,224.89,12784.0,221.3916,221.6182,221.3324,221.5886,12784.0
2024-03-07 14:00:00,224.82,224.97,224.52,224.58,17777.0,221.5196,221.6674,221.224,221.2832,17777.0
2024-03-07 14:30:00,224.58,224.66,224.2,224.28,21023.0,221.2832,221.362,220.9087,220.9876,21023.0
2024-03-07 15:00:00,224.27,224.58,224.06,224.25,24007.0,220.9777,221.2832,220.7708,220.958,24007.0
2024-03-07 15:30:00,224.26,225.0,224.26,224.56,81486.0,220.9679,221.697,220.9679,221.2635,81486.0
2024-03-08 09:30:00,224.98,225.33,224.43,225.31,22075.0,221.6773,222.0222,221.1354,222.0025,22075.0
2024-03-08 10:00:00,225.43,226.06,225.23,225.73,35866.0,222.1207,222.7414,221.9236,222.4163,35866.0
2024-03-08 10:30:00,225.77,226.08,225.41,225.87,35395.0,222.4557,222.7611,222.101,222.5542,35395.0
2024-03-08 11:00:00,225.89,226.27,225.62,225.78,34099.0,222.5739,222.9484,222.3079,222.4656,34099.0
2024-03-08 11:30:00,225.81,225.83,224.6,224.82,30001.0,222.4951,222.5148,221.3029,221.5196,30001.0
2024-03-08 12:00:00,224.78,225.17,224.59,224.75,32414.0,221.4802,221.8645,221.293,221.4507,32414.0
2024-03-08 12:30:00,224.7,224.9,224.23,224.5,19386.0,221.4014,221.5985,220.9383,221.2043,19386.0
2024-03-08 13:00:00,224.42,224.42,224.06,224.12,26274.0,221.1255,221.1255,220.7708,220.8299,26274.0
2024-03-08 13:30:00,224.05,224.11,223.65,223.9,16195.0,220.7609,220.8201,220.3668,220.6132,16195.0
2024-03-08 14:00:00,223.89,224.38,223.83,224.38,19117.0,220.6033,221.0861,220.5442,221.0861,19117.0
2024-03-08 14:30:00,224.32,224.42,224.1,224.3,25194.0,221.027,221.1255,220.8102,221.0073,25194.0
2024-03-08 15:00:00,224.27,224.35,223.67,223.71,33580.0,220.9777,221.0565,220.3865,220.4259,33580.0
2024-03-08 15:30:00,223.67,223.92,223.34,223.42,93308.0,220.3865,220.6329,220.0614,220.1402,93308.0
2024-03-11 09:30:00,223.37,223.54,222.45,222.98,40832.0,220.0909,220.2584,219.1844,219.7067,40832.0
2024-03-11 10:00:00,223.03,223.12,221.93,222.06,40035.0,219.7559,219.8446,218.6721,218.8002,40035.0
2024-03-11 10:30:00,222.05,222.99,221.93,222.99,35565.0,218.7903,219.7165,218.6721,219.7165,35565.0
2024-03-11 11:00:00,222.99,223.03,222.05,222.15,24430.0,219.7165,219.7559,218.7903,218.8888,24430.0
2024-03-11 11:30:00,222.16,222.63,221.91,222.43,20171.0,218.8987,219.3618,218.6524,219.1647,20171.0
2024-03-11 12:00:00,222.44,222.75,222.26,222.66,27748.0,219.1746,219.48,218.9972,219.3914,27748.0
2024-03-11 12:30:00,222.71,223.27,222.64,222.96,28652.0,219.4406,219.9924,219.3716,219.6869,28652.0
2024-03-11 13:00:00,223.02,223.14,222.61,223.08,42379.0,219.7461,219.8643,219.3421,219.8052,42379.0
2024-03-11 13:30:00,223.09,223.15,222.7,222.84,39184.0,219.815,219.8742,219.4308,219.5687,39184.0
2024-03-11 14:00:00,222.88,223.24,222.83,223.04,39888.0,219.6081,219.9628,219.5589,219.7658,39888.0
2024-03-11 14:30:00,223.02,223.15,222.87,222.92,42708.0,219.7461,219.8742,219.5983,219.6475,42708.0
2024-03-11 15:00:00,222.89,223.86,222.77,223.28,53656.0,219.618,220.5737,219.4997,220.0023,53656.0
2024-03-11 15:30:00,223.21,223.92,223.17,223.9,140876.0,219.9333,220.6329,219.8939,220.6132,140876.0
2024-03-12 09:30:00,223.5,223.98,223.01,223.9,32356.0,220.219,220.692,219.7362,220.6132,32356.0
2024-03-12 10:00:00,223.91,223.93,223.35,223.85,21649.0,220.623,220.6427,220.0712,220.5639,21649.0
2024-03-12 10:30:00,223.82,224.0,223.48,223.63,49715.0,220.5343,220.7117,220.1993,220.3471,49715.0
2024-03-12 11:00:00,223.68,223.79,223.06,223.06,23762.0,220.3964,220.5048,219.7855,219.7855,23762.0
2024-03-12 11:30:00,223.16,223.64,223.01,223.62,68287.0,219.884,220.357,219.7362,220.3373,68287.0
2024-03-12 12:00:00,223.82,223.87,223.51,223.56,15889.0,220.5343,220.5836,220.2289,220.2781,15889.0
2024-03-12 12:30:00,223.55,223.59,223.06,223.22,22794.0,220.2683,220.3077,219.7855,219.9431,22794.0
2024-03-12 13:00:00,223.3,223.69,223.13,223.43,27157.0,220.022,220.4062,219.8545,220.15,27157.0
2024-03-12 13:30:00,223.43,223.77,223.39,223.68,15837.0,220.15,220.4851,220.1106,220.3964,15837.0
2024-03-12 14:00:00,223.69,223.84,223.64,223.84,13635.0,220.4062,220.554,220.357,220.554,13635.0
2024-03-12 14:30:00,223.86,223.92,223.33,223.78,17338.0,220.5737,220.6329,220.0515,220.4949,17338.0
2024-03-12 15:00:00,223.75,223.95,223.51,223.7,48215.0,220.4654,220.6624,220.2289,220.4161,48215.0
2024-03-12 15:30:00,223.67,224.21,223.33,223.5,144863.0,220.3865,220.9186,220.0515,220.219,144863.0
2024-03-13 09:30:00,224.0,224.9,223.7,224.07,58606.0,220.7117,221.5985,220.4161,220.7807,58606.0
2024-03-13 10:00:00,224.04,224.2,223.62,223.87,19507.0,220.7511,220.9087,220.3373,220.5836,19507.0
2024-03-13 10:30:00,223.84,224.21,223.66,224.03,18665.0,220.554,220.9186,220.3767,220.7412,18665.0
2024-03-13 11:00:00,224.2,225.22,224.15,225.22,23261.0,220.9087,221.9138,220.8595,221.9138,23261.0
2024-03-13 11:30:00,225.2,225.47,225.16,225.44,20333.0,221.8941,222.1601,221.8547,222.1305,20333.0
2024-03-13 12:00:00,225.44,225.76,225.43,225.49,21298.0,222.1305,222.4458,222.1207,222.1798,21298.0
2024-03-13 12:30:00,225.49,226.0,225.49,225.77,18579.0,222.1798,222.6823,222.1798,222.4557,18579.0
2024-03-13 13:00:00,225.72,225.99,225.35,225.35,17914.0,222.4064,222.6725,222.0419,222.0419,17914.0
2024-03-13 13:30:00,225.31,225.54,225.19,225.32,13957.0,222.0025,222.2291,221.8842,222.0123,13957.0
2024-03-13 14:00:00,225.29,225.44,225.09,225.09,16369.0,221.9827,222.1305,221.7857,221.7857,16369.0
2024-03-13 14:30:00,225.12,225.17,224.83,224.94,18736.0,221.8152,221.8645,221.5295,221.6379,18736.0
2024-03-13 15:00:00,224.98,225.02,224.36,224.53,22408.0,221.6773,221.7167,221.0664,221.2339,22408.0
2024-03-13 15:30:00,224.6,225.3,224.6,225.22,84191.0,221.3029,221.9926,221.3029,221.9138,84191.0
2024-03-14 09:30:00,225.15,225.79,224.41,224.86,48880.0,221.8448,222.4754,221.1157,221.5591,48880.0
2024-03-14 10:00:00,224.91,225.83,224.83,225.38,36091.0,221.6083,222.5148,221.5295,222.0714,36091.0
2024-03-14 10:30:00,225.47,225.55,224.78,224.98,22074.0,222.1601,222.2389,221.4802,221.6773,22074.0
2024-03-14 11:00:00,224.94,225.15,224.48,224.56,24455.0,221.6379,221.8448,221.1846,221.2635,24455.0
2024-03-14 11:30:00,224.58,224.83,224.18,224.79,15895.0,221.2832,221.5295,220.889,221.4901,15895.0
2024-03-14 12:00:00,224.83,224.86,224.34,224.64,15302.0,221.5295,221.5591,221.0467,221.3423,15302.0
2024-03-14 12:30:00,224.53,224.6,224.25,224.29,13076.0,221.2339,221.3029,220.958,220.9974,13076.0
2024-03-14 13:00:00,224.21,224.34,223.86,223.86,15545.0,220.9186,221.0467,220.5737,220.5737,15545.0
2024-03-14 13:30:00,223.84,224.3,223.69,224.22,19860.0,220.554,221.0073,220.4062,220.9285,19860.0
2024-03-14 14:00:00,224.22,224.62,224.0,224.53,21571.0,220.9285,221.3226,220.7117,221.2339,21571.0
2024-03-14 14:30:00,224.5,224.87,224.27,224.78,30888.0,221.2043,221.5689,220.9777,221.4802,30888.0
2024-03-14 15:00:00,224.68,224.85,224.3,224.48,30149.0,221.3817,221.5492,221.0073,221.1846,30149.0
2024-03-14 15:30:00,224.44,225.03,223.66,224.97,99872.0,221.1452,221.7266,220.3767,221.6674,99872.0
2024-03-15 09:30:00,222.63,225.91,222.63,225.45,311470.0,219.3618,222.5936,219.3618,222.1404,311470.0
2024-03-15 10:00:00,225.48,226.2,225.05,226.08,31623.0,222.17,222.8794,221.7463,222.7611,31623.0
2024-03-15 10:30:00,226.08,227.15,226.0,226.86,48883.0,222.7611,223.8154,222.6823,223.5297,48883.0
2024-03-15 11:00:00,226.75,227.0,226.29,226.57,31273.0,223.4213,223.6676,222.9681,223.244,31273.0
2024-03-15 11:30:00,226.5,226.6,225.87,226.13,27089.0,223.175,223.2735,222.5542,222.8104,27089.0
2024-03-15 12:00:00,226.07,226.12,225.63,225.85,20577.0,222.7513,222.8006,222.3178,222.5345,20577.0
2024-03-15 12:30:00,225.91,226.1,225.34,225.55,20152.0,222.5936,222.7809,222.032,222.2389,20152.0
2024-03-15 13:00:00,225.57,226.03,225.41,225.9,22503.0,222.2586,222.7119,222.101,222.5838,22503.0
2024-03-15 13:30:00,225.91,226.29,225.9,226.21,20525.0,222.5936,222.9681,222.5838,222.8892,20525.0
2024-03-15 14:00:00,226.24,226.4,225.88,226.39,25308.0,222.9188,223.0765,222.5641,223.0666,25308.0
2024-03-15 14:30:00,226.35,226.62,226.02,226.47,43895.0,223.0272,223.2932,222.702,223.1454,43895.0
2024-03-15 15:00:00,226.48,226.61,225.95,226.07,45695.0,223.1553,223.2834,222.6331,222.7513,45695.0
2024-03-15 15:30:00,226.08,226.82,225.66,226.7,176310.0,222.7611,223.4903,222.3473,223.372,176310.0
2024-03-18 09:30:00,226.93,228.57,226.78,227.21,38387.0,224.1574,225.7773,224.0092,224.434,38387.0
2024-03-18 10:00:00,227.33,228.77,227.33,228.59,42711.0,224.5525,225.9749,224.5525,225.7971,42711.0
2024-03-18 10:30:00,228.53,229.12,228.5,228.9,32492.0,225.7378,226.3206,225.7082,226.1033,32492.0
2024-03-18 11:00:00,228.87,229.49,228.68,229.32,38422.0,226.0737,226.6861,225.886,226.5182,38422.0
2024-03-18 11:30:00,229.3,229.56,229.12,229.24,28720.0,226.4984,226.7552,226.3206,226.4391,28720.0
2024-03-18 12:00:00,229.2,229.54,229.11,229.38,26118.0,226.3996,226.7355,226.3107,226.5774,26118.0
2024-03-18 12:30:00,229.36,229.41,228.64,229.01,23986.0,226.5577,226.6071,225.8465,226.212,23986.0
2024-03-18 13:00:00,228.98,229.23,228.91,229.12,17429.0,226.1823,226.4293,226.1132,226.3206,17429.0
2024-03-18 13:30:00,229.13,229.15,228.36,228.67,21695.0,226.3305,226.3502,225.5699,225.8761,21695.0
2024-03-18 14:00:00,228.58,228.67,227.93,228.55,20008.0,225.7872,225.8761,225.1452,225.7576,20008.0
2024-03-18 14:30:00,228.56,228.87,228.51,228.63,44803.0,225.7675,226.0737,225.7181,225.8366,44803.0
2024-03-18 15:00:00,228.59,228.86,228.49,228.7,27947.0,225.7971,226.0638,225.6983,225.9057,27947.0
2024-03-18 15:30:00,228.66,228.91,227.99,228.12,126449.0,225.8662,226.1132,225.2044,225.3328,126449.0
2024-03-19 09:30:00,229.64,229.64,228.03,228.23,37125.0,226.8343,226.8343,225.2439,225.4415,37125.0
2024-03-19 10:00:00,228.21,228.4,226.57,226.63,53352.0,225.4217,225.6094,223.8018,223.861,53352.0
2024-03-19 10:30:00,226.64,226.87,225.58,225.8,22723.0,223.8709,224.0981,222.8239,223.0412,22723.0
2024-03-19 11:00:00,225.8,226.01,225.23,226.01,27211.0,223.0412,223.2486,222.4781,223.2486,27211.0
2024-03-19 11:30:00,226.04,226.63,225.79,225.83,25650.0,223.2782,223.861,223.0313,223.0708,25650.0
2024-03-19 12:00:00,225.78,226.18,225.59,225.85,22454.0,223.0214,223.4165,222.8337,223.0906,22454.0
2024-03-19 12:30:00,225.95,226.35,225.93,226.13,23100.0,223.1893,223.5845,223.1696,223.3671,23100.0
2024-03-19 13:00:00,226.2,226.85,226.05,226.79,20585.0,223.4363,224.0783,223.2881,224.0191,20585.0
2024-03-19 13:30:00,226.79,227.06,226.57,226.94,21334.0,224.0191,224.2858,223.8018,224.1673,21334.0
2024-03-19 14:00:00,226.91,226.98,226.49,226.87,23216.0,224.1376,224.2068,223.7227,224.0981,23216.0
2024-03-19 14:30:00,226.83,226.97,226.49,226.55,19497.0,224.0586,224.1969,223.7227,223.782,19497.0
2024-03-19 15:00:00,226.51,227.52,226.41,227.4,36013.0,223.7425,224.7402,223.6437,224.6216,36013.0
2024-03-19 15:30:00,227.4,227.76,227.03,227.34,119072.0,224.6216,224.9772,224.2562,224.5624,119072.0
2024-03-20 09:30:00,228.52,228.52,227.31,228.13,31599.0,225.7279,225.7279,224.5327,225.3427,31599.0
2024-03-20 10:00:00,228.03,228.69,228.0,228.58,18285.0,225.2439,225.8959,225.2143,225.7872,18285.0
2024-03-20 10:30:00,228.63,228.64,227.88,228.49,47956.0,225.8366,225.8465,225.0958,225.6983,47956.0
2024-03-20 11:00:00,228.48,228.89,228.34,228.86,17418.0,225.6884,226.0934,225.5501,226.0638,17418.0
2024-03-20 11:30:00,228.89,229.0,228.45,228.59,24632.0,226.0934,226.2021,225.6588,225.7971,24632.0
2024-03-20 12:00:00,228.58,228.67,228.22,228.48,23701.0,225.7872,225.8761,225.4316,225.6884,23701.0
2024-03-20 12:30:00,228.49,228.64,228.37,228.62,12757.0,225.6983,225.8465,225.5798,225.8267,12757.0
2024-03-20 13:00:00,228.61,229.1,228.38,228.9,27571.0,225.8168,226.3009,225.5897,226.1033,27571.0
2024-03-20 13:30:00,228.93,229.08,228.42,228.48,26326.0,226.1329,226.2811,225.6292,225.6884,26326.0
2024-03-20 14:00:00,228.52,229.17,228.24,228.61,33928.0,225.7279,226.37,225.4514,225.8168,33928.0
2024-03-20 14:30:00,228.69,229.26,228.35,229.06,34333.0,225.8959,226.4589,225.56,226.2613,34333.0
2024-03-20 15:00:00,229.1,229.47,228.84,229.47,28528.0,226.3009,226.6663,226.044,226.6663,28528.0
2024-03-20 15:30:00,229.5,229.7,228.3,228.65,172717.0,226.696,226.8935,225.5106,225.8564,172717.0
2024-03-21 09:30:00,228.8,229.03,227.03,228.18,57274.0,226.0045,226.2317,224.2562,225.3921,57274.0
2024-03-21 10:00:00,228.49,228.6,228.07,228.42,28464.0,225.6983,225.807,225.2834,225.6292,28464.0
2024-03-21 10:30:00,228.34,229.4,228.26,229.27,36212.0,225.5501,226.5972,225.4711,226.4688,36212.0
2024-03-21 11:00:00,229.21,229.6,228.77,229.04,31962.0,226.4095,226.7948,225.9749,226.2416,31962.0
2024-03-21 11:30:00,229.04,229.4,228.77,229.21,40198.0,226.2416,226.5972,225.9749,226.4095,40198.0
2024-03-21 12:00:00,229.17,229.17,227.97,228.22,27964.0,226.37,226.37,225.1847,225.4316,27964.0
2024-03-21 12:30:00,228.27,228.72,228.19,228.72,18033.0,225.481,225.9255,225.402,225.9255,18033.0
2024-03-21 13:00:00,228.6,228.65,228.3,228.43,16629.0,225.807,225.8564,225.5106,225.639,16629.0
2024-03-21 13:30:00,228.4,228.72,228.23,228.28,17812.0,225.6094,225.9255,225.4415,225.4909,17812.0
2024-03-21 14:00:00,228.36,228.72,228.2,228.67,23824.0,225.5699,225.9255,225.4119,225.8761,23824.0
2024-03-21 14:30:00,228.69,228.75,228.48,228.68,22876.0,225.8959,225.9551,225.6884,225.886,22876.0
2024-03-21 15:00:00,228.62,229.02,228.61,229.02,25342.0,225.8267,226.2218,225.8168,226.2218,25342.0
2024-03-21 15:30:00,228.96,229.06,228.34,228.82,154697.0,226.1626,226.2613,225.5501,226.0243,154697.0
2024-03-22 09:30:00,228.74,229.28,228.16,228.23,42450.0,225.9453,226.4787,225.3723,225.4415,42450.0
2024-03-22 10:00:00,228.32,228.95,228.01,228.95,35892.0,225.5304,226.1527,225.2242,226.1527,35892.0
2024-03-22 10:30:00,228.97,229.08,228.2,228.29,21049.0,226.1724,226.2811,225.4119,225.5008,21049.0
2024-03-22 11:00:00,228.35,228.35,228.02,228.04,10705.0,225.56,225.56,225.2341,225.2538,10705.0
2024-03-22 11:30:00,228.07,228.48,228.07,228.45,24955.0,225.2834,225.6884,225.2834,225.6588,24955.0
2024-03-22 12:00:00,228.47,228.71,228.42,228.58,24678.0,225.6786,225.9156,225.6292,225.7872,24678.0
2024-03-22 12:30:00,228.6,228.91,228.55,228.64,18316.0,225.807,226.1132,225.7576,225.8465,18316.0
2024-03-22 13:00:00,228.6,228.89,228.25,228.75,18602.0,225.807,226.0934,225.4612,225.9551,18602.0
2024-03-22 13:30:00,228.77,229.01,228.66,228.94,15023.0,225.9749,226.212,225.8662,226.1428,15023.0
2024-03-22 14:00:00,228.99,229.13,228.89,229.13,18713.0,226.1922,226.3305,226.0934,226.3305,18713.0
2024-03-22 14:30:00,229.12,229.28,229.05,229.08,21994.0,226.3206,226.4787,226.2515,226.2811,21994.0
2024-03-22 15:00:00,229.12,229.17,228.77,229.05,26624.0,226.3206,226.37,225.9749,226.2515,26624.0
2024-03-22 15:30:00,229.04,229.8,228.89,229.18,168163.0,226.2416,226.9923,226.0934,226.3799,168163.0
2024-03-25 09:30:00,229.33,229.33,227.91,228.81,39599.0,226.528,226.528,225.1254,226.0144,39599.0
2024-03-25 10:00:00,228.82,228.84,227.92,228.27,28842.0,226.0243,226.044,225.1353,225.481,28842.0
2024-03-25 10:30:00,228.27,228.52,228.14,228.41,19193.0,225.481,225.7279,225.3526,225.6193,19193.0
2024-03-25 11:00:00,228.36,228.73,227.94,228.19,25383.0,225.5699,225.9354,225.155,225.402,25383.0
2024-03-25 11:30:00,228.17,228.19,227.39,227.86,31554.0,225.3822,225.402,224.6118,225.076,31554.0
2024-03-25 12:00:00,227.91,227.96,227.15,227.56,34062.0,225.1254,225.1748,224.3747,224.7797,34062.0
2024-03-25 12:30:00,227.56,227.58,227.18,227.39,21835.0,224.7797,224.7994,224.4043,224.6118,21835.0
2024-03-25 13:00:00,227.35,227.74,227.26,227.61,17828.0,224.5722,224.9575,224.4833,224.8291,17828.0
2024-03-25 13:30:00,227.6,227.66,227.3,227.34,22302.0,224.8192,224.8785,224.5229,224.5624,22302.0
2024-03-25 14:00:00,227.33,227.83,227.18,227.63,25394.0,224.5525,225.0464,224.4043,224.8488,25394.0
2024-03-25 14:30:00,227.63,227.66,227.15,227.55,25950.0,224.8488,224.8785,224.3747,224.7698,25950.0
2024-03-25 15:00:00,227.55,227.7,227.38,227.46,27637.0,224.7698,224.918,224.6019,224.6809,27637.0
2024-03-25 15:30:00,227.46,227.47,226.78,227.07,123193.0,224.6809,224.6908,224.0092,224.2957,123193.0
2024-03-26 09:30:00,226.93,228.31,226.72,228.05,41584.0,224.1574,225.5205,223.9499,225.2637,41584.0
2024-03-26 10:00:00,228.13,228.44,227.94,228.44,22413.0,225.3427,225.6489,225.155,225.6489,22413.0
2024-03-26 10:30:00,228.37,229.04,228.35,228.69,39176.0,225.5798,226.2416,225.56,225.8959,39176.0
2024-03-26 11:00:00,228.76,228.9,228.32,228.32,15324.0,225.965,226.1033,225.5304,225.5304,15324.0
2024-03-26 11:30:00,228.18,228.23,227.62,228.23,15643.0,225.3921,225.4415,224.8389,225.4415,15643.0
2024-03-26 12:00:00,228.17,228.19,227.95,228.08,19560.0,225.3822,225.402,225.1649,225.2933,19560.0
2024-03-26 12:30:00,228.06,228.39,228.02,228.34,18314.0,225.2736,225.5995,225.2341,225.5501,18314.0
2024-03-26 13:00:00,228.36,228.38,227.69,227.75,18255.0,225.5699,225.5897,224.9081,224.9674,18255.0
2024-03-26 13:30:00,227.74,227.8,227.5,227.62,22658.0,224.9575,225.0167,224.7204,224.8389,22658.0
2024-03-26 14:00:00,227.65,227.98,227.55,227.88,26438.0,224.8686,225.1945,224.7698,225.0958,26438.0
2024-03-26 14:30:00,227.86,228.2,227.86,228.08,15857.0,225.076,225.4119,225.076,225.2933,15857.0
2024-03-26 15:00:00,228.1,228.13,227.8,227.81,27608.0,225.3131,225.3427,225.0167,225.0266,27608.0
2024-03-26 15:30:00,227.88,228.6,227.87,228.29,94731.0,225.0958,225.807,225.0859,225.5008,94731.0
2024-03-27 09:30:00,230.0,231.11,228.26,230.33,85742.0,227.1899,228.2863,225.4711,227.5158,85742.0
2024-03-27 10:00:00,230.31,230.36,229.67,230.08,35890.0,227.4961,227.5455,226.8639,227.2689,35890.0
2024-03-27 10:30:00,230.06,230.17,229.82,230.0,46107.0,227.2491,227.3578,227.0121,227.1899,46107.0
2024-03-27 11:00:00,229.94,230.05,229.16,229.23,38685.0,227.1306,227.2393,226.3601,226.4293,38685.0
2024-03-27 11:30:00,229.21,229.31,228.77,228.91,41729.0,226.4095,226.5083,225.9749,226.1132,41729.0
2024-03-27 12:00:00,228.92,229.14,228.8,229.13,22966.0,226.1231,226.3404,226.0045,226.3305,22966.0
2024-03-27 12:30:00,229.08,229.09,228.89,228.97,21186.0,226.2811,226.291,226.0934,226.1724,21186.0
2024-03-27 13:00:00,228.96,229.36,228.96,229.26,23943.0,226.1626,226.5577,226.1626,226.4589,23943.0
2024-03-27 13:30:00,229.21,229.38,229.12,229.32,16485.0,226.4095,226.5774,226.3206,226.5182,16485.0
2024-03-27 14:00:00,229.3,229.88,229.26,229.87,21022.0,226.4984,227.0713,226.4589,227.0615,21022.0
2024-03-27 14:30:00,229.87,230.25,229.51,230.06,42664.0,227.0615,227.4368,226.7058,227.2491,42664.0
2024-03-27 15:00:00,230.06,230.54,229.88,230.49,30468.0,227.2491,227.7233,227.0713,227.6739,30468.0
2024-03-27 15:30:00,230.49,231.86,230.4,231.76,149484.0,227.6739,229.0271,227.585,228.9284,149484.0
2024-03-28 09:30:00,231.57,231.57,230.08,230.81,32974.0,228.7407,228.7407,227.2689,227.99,32974.0
2024-03-28 10:00:00,230.87,231.31,230.85,231.03,17777.0,228.0492,228.4839,228.0295,228.2073,17777.0
2024-03-28 10:30:00,231.07,231.24,230.92,231.01,16254.0,228.2468,228.4147,228.0986,228.1875,16254.0
2024-03-28 11:00:00,231.01,231.16,230.09,230.29,11246.0,228.1875,228.3357,227.2788,227.4763,11246.0
2024-03-28 11:30:00,230.42,230.48,230.14,230.28,11748.0,227.6047,227.664,227.3282,227.4664,11748.0
2024-03-28 12:00:00,230.23,230.39,230.05,230.22,12857.0,227.4171,227.5751,227.2393,227.4072,12857.0
2024-03-28 12:30:00,230.27,230.34,230.04,230.26,13778.0,227.4566,227.5257,227.2294,227.4467,13778.0
2024-03-28 13:00:00,230.21,230.41,230.12,230.4,12957.0,227.3973,227.5949,227.3084,227.585,12957.0
2024-03-28 13:30:00,230.37,230.48,230.08,230.43,16657.0,227.5553,227.664,227.2689,227.6146,16657.0
2024-03-28 14:00:00,230.47,230.87,230.44,230.75,14436.0,227.6541,228.0492,227.6245,227.9307,14436.0
2024-03-28 14:30:00,230.73,230.81,230.34,230.54,25295.0,227.9109,227.99,227.5257,227.7233,25295.0
2024-03-28 15:00:00,230.66,231.33,230.58,231.22,14800.0,227.8418,228.5036,227.7628,228.395,14800.0
2024-03-28 15:30:00,231.29,231.35,230.57,230.68,81139.0,228.4641,228.5234,227.7529,227.8616,81139.0
2024-04-01 09:30:00,230.3,230.48,229.16,229.75,36670.0,227.4862,227.664,226.3601,226.9429,36670.0
2024-04-01 10:00:00,229.66,229.66,228.02,228.13,42071.0,226.854,226.854,225.2341,225.3427,42071.0
2024-04-01 10:30:00,228.13,228.76,227.82,228.51,29629.0,225.3427,225.965,225.0365,225.7181,29629.0
2024-04-01 11:00:00,228.58,228.61,228.15,228.25,17751.0,225.7872,225.8168,225.3625,225.4612,17751.0
2024-04-01 11:30:00,228.21,228.43,227.86,227.93,19863.0,225.4217,225.639,225.076,225.1452,19863.0
2024-04-01 12:00:00,227.9,228.05,227.47,227.69,16319.0,225.1155,225.2637,224.6908,224.9081,16319.0
2024-04-01 12:30:00,227.69,227.74,227.27,227.38,12178.0,224.9081,224.9575,224.4932,224.6019,12178.0
2024-04-01 13:00:00,227.33,227.84,227.15,227.63,14441.0,224.5525,225.0563,224.3747,224.8488,14441.0
2024-04-01 13:30:00,227.62,227.8,227.48,227.74,11416.0,224.8389,225.0167,224.7007,224.9575,11416.0
2024-04-01 14:00:00,227.76,227.88,227.65,227.74,11989.0,224.9772,225.0958,224.8686,224.9575,11989.0
2024-04-01 14:30:00,227.76,227.89,227.62,227.62,12964.0,224.9772,225.1056,224.8389,224.8389,12964.0
2024-04-01 15:00:00,227.64,228.01,227.56,227.82,20069.0,224.8587,225.2242,224.7797,225.0365,20069.0
2024-04-01 15:30:00,227.8,228.4,227.8,227.93,108146.0,225.0167,225.6094,225.0167,225.1452,108146.0
2024-04-02 09:30:00,227.46,228.18,227.23,227.64,36950.0,224.6809,225.3921,224.4537,224.8587,36950.0
2024-04-02 10:00:00,227.57,228.48,227.48,228.36,30499.0,224.7896,225.6884,224.7007,225.5699,30499.0
2024-04-02 10:30:00,228.27,228.38,227.54,227.6,25041.0,225.481,225.5897,224.7599,224.8192,25041.0
2024-04-02 11:00:00,227.68,227.88,227.42,227.46,21000.0,224.8982,225.0958,224.6414,224.6809,21000.0
2024-04-02 11:30:00,227.45,227.73,227.01,227.23,27329.0,224.671,224.9476,224.2364,224.4537,27329.0
2024-04-02 12:00:00,227.21,227.39,226.65,227.39,20134.0,224.434,224.6118,223.8808,224.6118,20134.0
2024-04-02 12:30:00,227.39,227.49,227.22,227.43,17974.0,224.6118,224.7105,224.4438,224.6513,17974.0
2024-04-02 13:00:00,227.37,227.54,227.02,227.16,18264.0,224.592,224.7599,224.2463,224.3846,18264.0
2024-04-02 13:30:00,227.11,227.36,227.04,227.27,15311.0,224.3352,224.5821,224.266,224.4932,15311.0
2024-04-02 14:00:00,227.23,227.49,227.15,227.32,14124.0,224.4537,224.7105,224.3747,224.5426,14124.0
2024-04-02 14:30:00,227.43,227.68,227.35,227.51,15198.0,224.6513,224.8982,224.5722,224.7303,15198.0
2024-04-02 15:00:00,227.55,227.82,227.49,227.69,18334.0,224.7698,225.0365,224.7105,224.9081,18334.0
2024-04-02 15:30:00,227.71,227.87,227.41,227.49,95194.0,224.9278,225.0859,224.6315,224.7105,95194.0
2024-04-03 09:30:00,228.5,229.31,227.95,228.33,46357.0,225.7082,226.5083,225.1649,225.5403,46357.0
2024-04-03 10:00:00,228.53,228.61,227.95,228.28,20985.0,225.7378,225.8168,225.1649,225.4909,20985.0
2024-04-03 10:30:00,228.22,228.37,227.7,227.85,24050.0,225.4316,225.5798,224.918,225.0661,24050.0
2024-04-03 11:00:00,227.73,227.96,227.47,227.93,15460.0,224.9476,225.1748,224.6908,225.1452,15460.0
2024-04-03 11:30:00,227.87,228.04,227.65,227.71,14687.0,225.0859,225.2538,224.8686,224.9278,14687.0
2024-04-03 12:00:00,227.65,227.87,227.45,227.64,19055.0,224.8686,225.0859,224.671,224.8587,19055.0
2024-04-03 12:30:00,227.66,227.84,227.2,227.62,15332.0,224.8785,225.0563,224.4241,224.8389,15332.0
2024-04-03 13:00:00,227.64,227.99,227.59,227.8,13080.0,224.8587,225.2044,224.8093,225.0167,13080.0
2024-04-03 13:30:00,227.84,228.12,227.7,227.97,15358.0,225.0563,225.3328,224.918,225.1847,15358.0
2024-04-03 14:00:00,227.93,227.93,227.62,227.68,13344.0,225.1452,225.1452,224.8389,224.8982,13344.0
2024-04-03 14:30:00,227.64,227.99,227.62,227.99,16095.0,224.8587,225.2044,224.8389,225.2044,16095.0
2024-04-03 15:00:00,227.96,227.96,227.11,227.22,25121.0,225.1748,225.1748,224.3352,224.4438,25121.0
2024-04-03 15:30:00,227.24,228.41,227.22,228.26,83752.0,224.4636,225.6193,224.4438,225.4711,83752.0
2024-04-04 09:30:00,229.54,230.27,229.18,229.81,29415.0,226.7355,227.4566,226.3799,227.0022,29415.0
2024-04-04 10:00:00,229.73,230.03,229.46,229.91,24009.0,226.9232,227.2195,226.6565,227.101,24009.0
2024-04-04 10:30:00,229.84,230.31,229.2,229.22,45693.0,227.0318,227.4961,226.3996,226.4194,45693.0
2024-04-04 11:00:00,229.22,229.22,228.71,229.04,18024.0,226.4194,226.4194,225.9156,226.2416,18024.0
2024-04-04 11:30:00,229.03,229.03,228.53,228.75,34944.0,226.2317,226.2317,225.7378,225.9551,34944.0
2024-04-04 12:00:00,228.74,228.89,228.52,228.72,35366.0,225.9453,226.0934,225.7279,225.9255,35366.0
2024-04-04 12:30:00,228.71,228.71,228.26,228.3,11100.0,225.9156,225.9156,225.4711,225.5106,11100.0
2024-04-04 13:00:00,228.27,228.52,228.25,228.5,12779.0,225.481,225.7279,225.4612,225.7082,12779.0
2024-04-04 13:30:00,228.51,228.65,227.83,227.83,18593.0,225.7181,225.8564,225.0464,225.0464,18593.0
2024-04-04 14:00:00,227.83,227.85,226.62,226.62,15881.0,225.0464,225.0661,223.8512,223.8512,15881.0
2024-04-04 14:30:00,226.41,226.46,225.29,225.35,25299.0,223.6437,223.6931,222.5374,222.5967,25299.0
2024-04-04 15:00:00,225.33,225.63,224.75,224.8,32459.0,222.5769,222.8733,222.004,222.0534,32459.0
2024-04-04 15:30:00,224.8,225.4,224.46,224.53,100765.0,222.0534,222.6461,221.7176,221.7867,100765.0
2024-04-05 09:30:00,225.42,226.31,224.92,226.3,46741.0,222.6658,223.5449,222.1719,223.5351,46741.0
2024-04-05 10:00:00,226.3,226.58,225.9,226.3,52243.0,223.5351,223.8116,223.14,223.5351,52243.0
2024-04-05 10:30:00,226.34,227.02,225.85,226.81,79524.0,223.5746,224.2463,223.0906,224.0388,79524.0
2024-04-05 11:00:00,226.81,227.3,226.32,227.3,93488.0,224.0388,224.5229,223.5548,224.5229,93488.0
2024-04-05 11:30:00,227.18,227.94,226.81,227.83,33947.0,224.4043,225.155,224.0388,225.0464,33947.0
2024-04-05 12:00:00,227.77,228.37,227.58,227.9,112260.0,224.9871,225.5798,224.7994,225.1155,112260.0
2024-04-05 12:30:00,227.9,228.15,227.66,228.06,44044.0,225.1155,225.3625,224.8785,225.2736,44044.0
2024-04-05 13:00:00,228.02,228.02,227.29,227.5,27765.0,225.2341,225.2341,224.513,224.7204,27765.0
2024-04-05 13:30:00,227.53,227.73,227.1,227.34,39857.0,224.75,224.9476,224.3253,224.5624,39857.0
2024-04-05 14:00:00,227.35,227.96,227.09,227.24,46558.0,224.5722,225.1748,224.3154,224.4636,46558.0
2024-04-05 14:30:00,227.32,227.57,226.6,226.84,38977.0,224.5426,224.7896,223.8314,224.0685,38977.0
2024-04-05 15:00:00,226.96,227.68,226.93,227.54,64116.0,224.187,224.8982,224.1574,224.7599,64116.0
2024-04-05 15:30:00,227.53,227.9,227.38,227.7,148710.0,224.75,225.1155,224.6019,224.918,148710.0
2024-04-08 09:30:00,228.13,228.93,227.56,227.85,33083.0,225.3427,226.1329,224.7797,225.0661,33083.0
2024-04-08 10:00:00,227.8,228.22,227.2,228.17,22812.0,225.0167,225.4316,224.4241,225.3822,22812.0
2024-04-08 10:30:00,228.14,228.23,227.6,227.85,19964.0,225.3526,225.4415,224.8192,225.0661,19964.0
2024-04-08 11:00:00,228.05,228.05,227.45,227.76,17654.0,225.2637,225.2637,224.671,224.9772,17654.0
2024-04-08 11:30:00,227.74,227.76,227.41,227.47,15959.0,224.9575,224.9772,224.6315,224.6908,15959.0
2024-04-08 12:00:00,227.41,227.69,227.4,227.69,11936.0,224.6315,224.9081,224.6216,224.9081,11936.0
2024-04-08 12:30:00,227.71,228.03,227.63,227.72,20532.0,224.9278,225.2439,224.8488,224.9377,20532.0
2024-04-08 13:00:00,227.72,227.76,226.75,226.85,22420.0,224.9377,224.9772,223.9796,224.0783,22420.0
2024-04-08 13:30:00,226.92,227.0,226.61,226.63,21740.0,224.1475,224.2265,223.8413,223.861,21740.0
2024-04-08 14:00:00,226.72,226.75,225.86,225.94,33681.0,223.9499,223.9796,223.1004,223.1795,33681.0
2024-04-08 14:30:00,225.79,226.33,225.45,226.33,43954.0,223.0313,223.5647,222.6955,223.5647,43954.0
2024-04-08 15:00:00,226.32,226.4,226.08,226.12,32872.0,223.5548,223.6338,223.3178,223.3573,32872.0
2024-04-08 15:30:00,226.12,227.0,225.94,226.79,154897.0,223.3573,224.2265,223.1795,224.0191,154897.0
2024-04-09 09:30:00,227.47,227.6,225.63,226.36,60101.0,224.6908,224.8192,222.8733,223.5943,60101.0
2024-04-09 10:00:00,226.34,226.43,225.2,225.27,41401.0,223.5746,223.6635,222.4485,222.5177,41401.0
2024-04-09 10:30:00,225.16,225.3,224.16,225.01,48350.0,222.409,222.5473,221.4212,222.2608,48350.0
2024-04-09 11:00:00,224.96,225.33,224.8,224.8,24518.0,222.2114,222.5769,222.0534,222.0534,24518.0
2024-04-09 11:30:00,224.8,225.1,224.51,225.06,27616.0,222.0534,222.3497,221.7669,222.3102,27616.0
2024-04-09 12:00:00,224.99,225.3,224.93,225.19,29256.0,222.2411,222.5473,222.1818,222.4386,29256.0
2024-04-09 12:30:00,225.24,225.69,225.24,225.62,18178.0,222.488,222.9325,222.488,222.8634,18178.0
2024-04-09 13:00:00,225.65,225.87,225.45,225.64,22704.0,222.893,223.1103,222.6955,222.8831,22704.0
2024-04-09 13:30:00,225.67,225.85,225.33,225.37,28205.0,222.9128,223.0906,222.5769,222.6164,28205.0
2024-04-09 14:00:00,225.36,225.81,225.07,225.19,130992.0,222.6066,223.0511,222.3201,222.4386,130992.0
2024-04-09 14:30:00,225.24,225.39,224.91,225.11,31822.0,222.488,222.6362,222.1621,222.3596,31822.0
2024-04-09 15:00:00,225.09,226.27,224.89,226.16,48701.0,222.3399,223.5054,222.1423,223.3968,48701.0
2024-04-09 15:30:00,226.1,226.2,225.43,225.81,160432.0,223.3375,223.4363,222.6757,223.0511,160432.0
2024-04-10 09:30:00,222.8,222.95,221.01,222.01,65064.0,220.0778,220.226,218.3097,219.2975,65064.0
2024-04-10 10:00:00,221.93,223.25,221.68,223.11,48928.0,219.2185,220.5223,218.9715,220.384,48928.0
2024-04-10 10:30:00,223.16,223.5,222.88,223.06,63207.0,220.4334,220.7693,220.1569,220.3347,63207.0
2024-04-10 11:00:00,223.03,223.26,222.58,222.93,37405.0,220.305,220.5322,219.8605,220.2062,37405.0
2024-04-10 11:30:00,222.94,223.24,222.48,222.63,54545.0,220.2161,220.5125,219.7617,219.9099,54545.0
2024-04-10 12:00:00,222.65,223.46,222.55,223.24,70885.0,219.9297,220.7298,219.8309,220.5125,70885.0
2024-04-10 12:30:00,223.24,223.8,223.21,223.7,59194.0,220.5125,221.0656,220.4828,220.9668,59194.0
2024-04-10 13:00:00,223.66,223.99,222.78,223.5,51480.0,220.9273,221.2533,220.0581,220.7693,51480.0
2024-04-10 13:30:00,223.48,224.07,222.81,223.67,40039.0,220.7495,221.3323,220.0877,220.9372,40039.0
2024-04-10 14:00:00,223.76,223.76,222.3,222.3,29814.0,221.0261,221.0261,219.5839,219.5839,29814.0
2024-04-10 14:30:00,222.28,222.82,222.16,222.22,31389.0,219.5642,220.0976,219.4457,219.5049,31389.0
2024-04-10 15:00:00,222.23,223.35,222.22,222.9,37682.0,219.5148,220.6211,219.5049,220.1766,37682.0
2024-04-10 15:30:00,222.89,223.04,222.09,222.14,115893.0,220.1667,220.3149,219.3765,219.4259,115893.0
2024-04-11 09:30:00,222.34,223.17,221.7,221.87,43597.0,219.6235,220.4433,218.9913,219.1592,43597.0
2024-04-11 10:00:00,221.78,222.23,221.67,221.74,22829.0,219.0703,219.5148,218.9616,219.0308,22829.0
2024-04-11 10:30:00,221.87,222.03,221.46,221.89,23446.0,219.1592,219.3172,218.7542,219.179,23446.0
2024-04-11 11:00:00,221.94,221.95,221.3,221.44,19012.0,219.2283,219.2382,218.5962,218.7344,19012.0
2024-04-11 11:30:00,221.42,221.69,221.05,221.69,23873.0,218.7147,218.9814,218.3492,218.9814,23873.0
2024-04-11 12:00:00,221.62,221.71,221.34,221.34,18205.0,218.9122,219.0012,218.6357,218.6357,18205.0
2024-04-11 12:30:00,221.39,221.46,221.08,221.16,17481.0,218.6851,218.7542,218.3788,218.4579,17481.0
2024-04-11 13:00:00,221.18,222.0,221.07,221.74,41757.0,218.4776,219.2876,218.369,219.0308,41757.0
2024-04-11 13:30:00,221.75,222.19,221.57,222.05,16592.0,219.0407,219.4753,218.8629,219.337,16592.0
2024-04-11 14:00:00,222.05,222.28,221.83,222.04,25204.0,219.337,219.5642,219.1197,219.3271,25204.0
2024-04-11 14:30:00,221.98,222.33,221.88,222.28,17520.0,219.2679,219.6136,219.1691,219.5642,17520.0
2024-04-11 15:00:00,222.32,222.44,221.87,222.01,27426.0,219.6037,219.7222,219.1592,219.2975,27426.0
2024-04-11 15:30:00,222.02,222.22,220.71,220.74,123715.0,219.3074,219.5049,218.0134,218.043,123715.0
2024-04-12 09:30:00,221.71,222.32,221.03,221.39,75768.0,219.0012,219.6037,218.3295,218.6851,75768.0
2024-04-12 10:00:00,221.18,221.52,220.57,221.43,41773.0,218.4776,218.8135,217.8751,218.7246,41773.0
2024-04-12 10:30:00,221.54,221.82,220.91,221.1,23696.0,218.8332,219.1098,218.2109,218.3986,23696.0
2024-04-12 11:00:00,221.03,221.38,220.87,221.03,16188.0,218.3295,218.6752,218.1714,218.3295,16188.0
2024-04-12 11:30:00,221.03,221.24,220.82,221.17,25023.0,218.3295,218.5369,218.122,218.4677,25023.0
2024-04-12 12:00:00,221.12,221.2,220.39,220.39,26302.0,218.4184,218.4974,217.6973,217.6973,26302.0
2024-04-12 12:30:00,220.39,220.41,219.74,220.0,30374.0,217.6973,217.717,217.0552,217.312,30374.0
2024-04-12 13:00:00,220.03,220.31,219.43,219.49,28296.0,217.3417,217.6183,216.749,216.8083,28296.0
2024-04-12 13:30:00,219.49,220.22,219.22,219.99,42521.0,216.8083,217.5294,216.5416,217.3022,42521.0
2024-04-12 14:00:00,219.7,220.71,219.7,220.1,30814.0,217.0157,218.0134,217.0157,217.4108,30814.0
2024-04-12 14:30:00,220.18,220.2,219.48,219.98,24687.0,217.4898,217.5096,216.7984,217.2923,24687.0
2024-04-12 15:00:00,219.92,220.47,219.82,220.34,35445.0,217.233,217.7763,217.1342,217.6479,35445.0
2024-04-12 15:30:00,220.32,221.76,220.27,221.72,154621.0,217.6281,219.0505,217.5787,219.011,154621.0
2024-04-15 09:30:00,222.67,223.29,221.45,221.48,57466.0,219.9494,220.5618,218.7443,218.774,57466.0
2024-04-15 10:00:00,221.43,221.68,220.98,220.99,21391.0,218.7246,218.9715,218.2801,218.2899,21391.0
2024-04-15 10:30:00,220.94,221.55,220.88,220.88,20405.0,218.2406,218.8431,218.1813,218.1813,20405.0
2024-04-15 11:00:00,220.91,221.01,220.75,220.97,17521.0,218.2109,218.3097,218.0529,218.2702,17521.0
2024-04-15 11:30:00,220.99,221.33,220.88,221.17,14236.0,218.2899,218.6258,218.1813,218.4677,14236.0
2024-04-15 12:00:00,221.2,221.37,220.71,220.8,17574.0,218.4974,218.6653,218.0134,218.1023,17574.0
2024-04-15 12:30:00,220.76,220.8,220.47,220.68,13160.0,218.0628,218.1023,217.7763,217.9837,13160.0
2024-04-15 13:00:00,220.62,220.68,219.49,219.49,10949.0,217.9245,217.9837,216.8083,216.8083,10949.0
2024-04-15 13:30:00,219.39,219.69,218.81,219.27,17802.0,216.7095,217.0058,216.1366,216.591,17802.0
2024-04-15 14:00:00,219.33,219.33,218.65,218.74,18392.0,216.6502,216.6502,215.9785,216.0674,18392.0
2024-04-15 14:30:00,218.67,219.18,218.5,218.87,18308.0,215.9983,216.5021,215.8304,216.1958,18308.0
2024-04-15 15:00:00,218.82,219.07,218.37,218.61,26025.0,216.1465,216.3934,215.702,215.939,26025.0
2024-04-15 15:30:00,218.63,219.25,218.55,219.0,99710.0,215.9588,216.5712,215.8798,216.3243,99710.0
2024-04-16 09:30:00,219.58,220.47,218.85,219.56,80500.0,216.8972,217.7763,216.1761,216.8774,80500.0
2024-04-16 10:00:00,219.49,220.21,219.39,219.78,47157.0,216.8083,217.5195,216.7095,217.0947,47157.0
2024-04-16 10:30:00,219.75,219.79,218.97,219.31,29211.0,217.0651,217.1046,216.2946,216.6305,29211.0
2024-04-16 11:00:00,219.31,220.42,219.3,220.31,33611.0,216.6305,217.7269,216.6206,217.6183,33611.0
2024-04-16 11:30:00,220.23,221.02,220.13,220.62,28987.0,217.5392,218.3196,217.4405,217.9245,28987.0
2024-04-16 12:00:00,220.64,221.41,220.42,220.97,42662.0,217.9442,218.7048,217.7269,218.2702,42662.0
2024-04-16 12:30:00,221.05,221.27,220.79,221.27,20477.0,218.3492,218.5665,218.0924,218.5665,20477.0
2024-04-16 13:00:00,221.15,221.54,220.58,221.17,33806.0,218.448,218.8332,217.885,218.4677,33806.0
2024-04-16 13:30:00,221.18,221.46,220.55,220.8,292584.0,218.4776,218.7542,217.8553,218.1023,292584.0
2024-04-16 14:00:00,220.79,221.76,220.59,220.83,96129.0,218.0924,219.0505,217.8948,218.1319,96129.0
2024-04-16 14:30:00,220.9,221.53,220.66,221.51,53837.0,218.201,218.8233,217.964,218.8036,53837.0
2024-04-16 15:00:00,221.51,221.65,221.0,221.31,51560.0,218.8036,218.9419,218.2998,218.606,51560.0
2024-04-16 15:30:00,221.28,221.28,220.11,220.38,153535.0,218.5764,218.5764,217.4207,217.6874,153535.0
2024-04-17 09:30:00,221.2,221.26,219.05,220.06,50393.0,218.4974,218.5566,216.3737,217.3713,50393.0
2024-04-17 10:00:00,220.08,220.25,219.4,220.06,33078.0,217.3911,217.559,216.7194,217.3713,33078.0
2024-04-17 10:30:00,220.21,220.28,218.8,218.94,18189.0,217.5195,217.5886,216.1267,216.265,18189.0
2024-04-17 11:00:00,218.93,218.94,218.3,218.34,25620.0,216.2551,216.265,215.6328,215.6723,25620.0
2024-04-17 11:30:00,218.22,218.53,217.63,218.49,47871.0,215.5538,215.86,214.971,215.8205,47871.0
2024-04-17 12:00:00,218.44,218.44,217.87,218.11,18985.0,215.7711,215.7711,215.2081,215.4451,18985.0
2024-04-17 12:30:00,218.11,218.32,217.93,217.93,15074.0,215.4451,215.6526,215.2673,215.2673,15074.0
2024-04-17 13:00:00,217.75,218.59,217.74,218.44,18528.0,215.0895,215.9193,215.0797,215.7711,18528.0
2024-04-17 13:30:00,218.49,219.33,218.49,219.19,27473.0,215.8205,216.6502,215.8205,216.5119,27473.0
2024-04-17 14:00:00,219.16,219.29,218.7,218.96,15245.0,216.4823,216.6107,216.0279,216.2847,15245.0
2024-04-17 14:30:00,218.89,219.63,218.73,218.82,15567.0,216.2156,216.9466,216.0576,216.1465,15567.0
2024-04-17 15:00:00,218.8,218.9,218.3,218.64,25907.0,216.1267,216.2255,215.6328,215.9687,25907.0
2024-04-17 15:30:00,218.68,219.7,218.66,219.25,101926.0,216.0082,217.0157,215.9884,216.5712,101926.0
2024-04-18 09:30:00,219.82,220.02,217.23,219.89,78022.0,217.1342,217.3318,214.5759,217.2034,78022.0
2024-04-18 10:00:00,219.78,220.11,219.21,219.95,22748.0,217.0947,217.4207,216.5317,217.2627,22748.0
2024-04-18 10:30:00,219.93,220.08,219.43,219.88,20139.0,217.2429,217.3911,216.749,217.1935,20139.0
2024-04-18 11:00:00,219.98,220.46,219.98,220.26,15924.0,217.2923,217.7664,217.2923,217.5689,15924.0
2024-04-18 11:30:00,220.32,220.35,219.68,220.16,22387.0,217.6281,217.6578,216.996,217.4701,22387.0
2024-04-18 12:00:00,220.15,220.25,219.6,219.78,14434.0,217.4602,217.559,216.9169,217.0947,14434.0
2024-04-18 12:30:00,219.79,220.05,218.91,218.92,19755.0,217.1046,217.3614,216.2354,216.2452,19755.0
2024-04-18 13:00:00,218.94,219.03,218.17,218.71,13502.0,216.265,216.3539,215.5044,216.0378,13502.0
2024-04-18 13:30:00,218.71,218.77,218.42,218.61,10724.0,216.0378,216.0971,215.7513,215.939,10724.0
2024-04-18 14:00:00,218.53,218.56,218.05,218.16,12284.0,215.86,215.8896,215.3859,215.4945,12284.0
2024-04-18 14:30:00,218.26,218.34,217.85,218.12,11274.0,215.5933,215.6723,215.1883,215.455,11274.0
2024-04-18 15:00:00,218.13,218.65,217.99,218.65,17995.0,215.4649,215.9785,215.3266,215.9785,17995.0
2024-04-18 15:30:00,218.62,219.33,218.52,219.23,120735.0,215.9489,216.6502,215.8501,216.5515,120735.0
2024-04-19 09:30:00,219.51,219.92,218.67,218.87,91316.0,216.828,217.233,215.9983,216.1958,91316.0
2024-04-19 10:00:00,218.89,219.08,218.33,219.04,22158.0,216.2156,216.4033,215.6624,216.3638,22158.0
2024-04-19 10:30:00,219.02,219.04,218.3,218.53,39360.0,216.344,216.3638,215.6328,215.86,39360.0
2024-04-19 11:00:00,218.47,218.87,218.09,218.3,31805.0,215.8007,216.1958,215.4254,215.6328,31805.0
2024-04-19 11:30:00,218.31,218.58,218.04,218.09,28529.0,215.6427,215.9094,215.376,215.4254,28529.0
2024-04-19 12:00:00,218.14,218.32,217.27,217.27,27519.0,215.4748,215.6526,214.6154,214.6154,27519.0
2024-04-19 12:30:00,217.34,218.0,217.05,217.83,30021.0,214.6845,215.3365,214.3981,215.1686,30021.0
2024-04-19 13:00:00,217.78,218.41,217.75,218.02,12272.0,215.1192,215.7415,215.0895,215.3562,12272.0
2024-04-19 13:30:00,218.22,218.65,217.88,218.52,14596.0,215.5538,215.9785,215.2179,215.8501,14596.0
2024-04-19 14:00:00,218.56,218.58,218.03,218.32,17704.0,215.8896,215.9094,215.3661,215.6526,17704.0
2024-04-19 14:30:00,218.18,218.49,217.89,218.46,19484.0,215.5143,215.8205,215.2278,215.7909,19484.0
2024-04-19 15:00:00,218.48,218.75,218.19,218.35,21891.0,215.8106,216.0773,215.5242,215.6822,21891.0
2024-04-19 15:30:00,218.32,218.42,217.52,218.2,224989.0,215.6526,215.7513,214.8623,215.534,224989.0
2024-04-22 09:30:00,218.76,219.46,217.36,218.38,52026.0,216.0872,216.7786,214.7043,215.7118,52026.0
2024-04-22 10:00:00,218.27,218.47,217.81,218.1,32286.0,215.6032,215.8007,215.1488,215.4353,32286.0
2024-04-22 10:30:00,218.03,218.57,217.72,218.25,34054.0,215.3661,215.8995,215.0599,215.5834,34054.0
2024-04-22 11:00:00,218.16,218.41,217.59,217.67,32601.0,215.4945,215.7415,214.9315,215.0105,32601.0
2024-04-22 11:30:00,217.67,217.76,217.27,217.72,29786.0,215.0105,215.0994,214.6154,215.0599,29786.0
2024-04-22 12:00:00,217.86,218.7,217.85,218.68,20427.0,215.1982,216.0279,215.1883,216.0082,20427.0
2024-04-22 12:30:00,218.64,218.66,218.34,218.66,12154.0,215.9687,215.9884,215.6723,215.9884,12154.0
2024-04-22 13:00:00,218.62,219.08,218.56,219.08,10324.0,215.9489,216.4033,215.8896,216.4033,10324.0
2024-04-22 13:30:00,219.04,219.97,218.95,219.74,10729.0,216.3638,217.2824,216.2749,217.0552,10729.0
2024-04-22 14:00:00,219.74,219.96,219.58,219.87,9646.0,217.0552,217.2725,216.8972,217.1836,9646.0
2024-04-22 14:30:00,219.92,220.15,219.52,219.76,12562.0,217.233,217.4602,216.8379,217.075,12562.0
2024-04-22 15:00:00,219.87,220.14,219.74,220.05,17186.0,217.1836,217.4503,217.0552,217.3614,17186.0
2024-04-22 15:30:00,220.04,220.04,219.09,219.36,71909.0,217.3516,217.3516,216.4132,216.6799,71909.0
2024-04-23 09:30:00,220.04,220.39,218.33,218.7,21573.0,217.3516,217.6973,215.6624,216.0279,21573.0
2024-04-23 10:00:00,218.68,219.58,218.61,219.17,17594.0,216.0082,216.8972,215.939,216.4922,17594.0
2024-04-23 10:30:00,219.1,219.57,219.01,219.39,23373.0,216.423,216.8873,216.3341,216.7095,23373.0
2024-04-23 11:00:00,219.44,219.63,219.04,219.59,10277.0,216.7589,216.9466,216.3638,216.9071,10277.0
2024-04-23 11:30:00,219.53,220.25,219.39,220.18,41143.0,216.8478,217.559,216.7095,217.4898,41143.0
2024-04-23 12:00:00,220.15,220.5,219.63,220.41,24113.0,217.4602,217.8059,216.9466,217.717,24113.0
2024-04-23 12:30:00,220.46,220.72,219.85,219.89,22201.0,217.7664,218.0232,217.1639,217.2034,22201.0
2024-04-23 13:00:00,219.94,220.13,219.83,220.12,13724.0,217.2528,217.4405,217.1441,217.4306,13724.0
2024-04-23 13:30:00,220.11,220.36,219.99,219.99,8162.0,217.4207,217.6676,217.3022,217.3022,8162.0
2024-04-23 14:00:00,220.08,220.15,219.74,219.97,5572.0,217.3911,217.4602,217.0552,217.2824,5572.0
2024-04-23 14:30:00,219.93,219.99,219.65,219.9,7382.0,217.2429,217.3022,216.9663,217.2133,7382.0
2024-04-23 15:00:00,219.9,220.03,219.67,219.7,12193.0,217.2133,217.3417,216.9861,217.0157,12193.0
2024-04-23 15:30:00,219.68,220.15,219.54,219.74,66818.0,216.996,217.4602,216.8577,217.0552,66818.0
2024-04-24 09:30:00,219.03,220.01,218.81,219.06,34294.0,216.3539,217.3219,216.1366,216.3835,34294.0
2024-04-24 10:00:00,219.19,220.04,219.19,219.58,17783.0,216.5119,217.3516,216.5119,216.8972,17783.0
2024-04-24 10:30:00,219.48,219.57,219.1,219.47,6843.0,216.7984,216.8873,216.423,216.7885,6843.0
2024-04-24 11:00:00,219.44,219.72,219.37,219.65,8121.0,216.7589,217.0355,216.6897,216.9663,8121.0
2024-04-24 11:30:00,219.64,220.06,219.38,219.41,8352.0,216.9564,217.3713,216.6996,216.7293,8352.0
2024-04-24 12:00:00,219.58,219.67,219.33,219.66,10405.0,216.8972,216.9861,216.6502,216.9762,10405.0
2024-04-24 12:30:00,219.58,219.58,219.1,219.49,7458.0,216.8972,216.8972,216.423,216.8083,7458.0
2024-04-24 13:00:00,219.47,220.04,219.42,219.97,9580.0,216.7885,217.3516,216.7391,217.2824,9580.0
2024-04-24 13:30:00,220.05,220.55,220.02,220.42,6325.0,217.3614,217.8553,217.3318,217.7269,6325.0
2024-04-24 14:00:00,220.49,220.54,220.11,220.29,7663.0,217.7961,217.8454,217.4207,217.5985,7663.0
2024-04-24 14:30:00,220.29,220.57,220.17,220.44,11704.0,217.5985,217.8751,217.48,217.7467,11704.0
2024-04-24 15:00:00,220.35,220.8,220.03,220.67,20020.0,217.6578,218.1023,217.3417,217.9739,20020.0
2024-04-24 15:30:00,220.62,221.11,220.25,220.78,80255.0,217.9245,218.4085,217.559,218.0825,80255.0
2024-04-25 09:30:00,219.56,219.88,218.3,218.67,68282.0,216.8774,217.1935,215.6328,215.9983,68282.0
2024-04-25 10:00:00,218.59,218.86,218.22,218.61,38203.0,215.9193,216.186,215.5538,215.939,38203.0
2024-04-25 10:30:00,218.61,218.77,218.19,218.32,44160.0,215.939,216.0971,215.5242,215.6526,44160.0
2024-04-25 11:00:00,218.46,219.43,218.44,219.03,34190.0,215.7909,216.749,215.7711,216.3539,34190.0
2024-04-25 11:30:00,219.1,219.65,219.03,219.55,17922.0,216.423,216.9663,216.3539,216.8675,17922.0
2024-04-25 12:00:00,219.51,220.37,219.43,220.24,25591.0,216.828,217.6775,216.749,217.5491,25591.0
2024-04-25 12:30:00,220.25,220.6,220.17,220.5,17900.0,217.559,217.9047,217.48,217.8059,17900.0
2024-04-25 13:00:00,220.55,220.67,220.1,220.27,9338.0,217.8553,217.9739,217.4108,217.5787,9338.0
2024-04-25 13:30:00,220.19,220.88,220.18,220.61,46473.0,217.4997,218.1813,217.4898,217.9146,46473.0
2024-04-25 14:00:00,220.59,220.6,219.83,219.91,43649.0,217.8948,217.9047,217.1441,217.2231,43649.0
2024-04-25 14:30:00,219.91,220.09,219.83,219.98,22056.0,217.2231,217.4009,217.1441,217.2923,22056.0
2024-04-25 15:00:00,220.03,220.55,219.93,220.33,44168.0,217.3417,217.8553,217.2429,217.638,44168.0
2024-04-25 15:30:00,220.3,220.3,219.64,219.84,99871.0,217.6084,217.6084,216.9564,217.154,99871.0
2024-04-26 09:30:00,219.2,220.75,218.25,220.75,75667.0,216.5218,218.0529,215.5834,218.0529,75667.0
2024-04-26 10:00:00,220.78,221.85,220.63,221.64,51030.0,218.0825,219.1394,217.9343,218.932,51030.0
2024-04-26 10:30:00,221.7,221.77,221.02,221.09,35917.0,218.9913,219.0604,218.3196,218.3887,35917.0
2024-04-26 11:00:00,221.1,221.86,220.64,220.96,43274.0,218.3986,219.1493,217.9442,218.2603,43274.0
2024-04-26 11:30:00,220.94,221.45,220.85,221.24,26801.0,218.2406,218.7443,218.1517,218.5369,26801.0
2024-04-26 12:00:00,221.14,221.61,221.08,221.53,20887.0,218.4381,218.9024,218.3788,218.8233,20887.0
2024-04-26 12:30:00,221.66,221.75,221.4,221.49,15931.0,218.9518,219.0407,218.6949,218.7838,15931.0
2024-04-26 13:00:00,221.52,221.56,221.01,221.32,25998.0,218.8135,218.853,218.3097,218.6159,25998.0
2024-04-26 13:30:00,221.26,221.4,220.96,221.12,43705.0,218.5566,218.6949,218.2603,218.4184,43705.0
2024-04-26 14:00:00,221.12,221.99,221.08,221.73,24560.0,218.4184,219.2777,218.3788,219.0209,24560.0
2024-04-26 14:30:00,221.65,221.71,221.31,221.41,31195.0,218.9419,219.0012,218.606,218.7048,31195.0
2024-04-26 15:00:00,221.44,221.79,221.34,221.56,36642.0,218.7344,219.0802,218.6357,218.853,36642.0
2024-04-26 15:30:00,221.5,221.5,220.94,221.03,132084.0,218.7937,218.7937,218.2406,218.3295,132084.0
2024-04-29 09:30:00,222.39,222.39,219.97,221.35,88140.0,219.6728,219.6728,217.2824,218.6455,88140.0
2024-04-29 10:00:00,221.28,222.66,221.27,222.06,35234.0,218.5764,219.9395,218.5665,219.3469,35234.0
2024-04-29 10:30:00,222.06,222.41,221.44,221.66,23976.0,219.3469,219.6926,218.7344,218.9518,23976.0
2024-04-29 11:00:00,221.51,222.11,221.25,222.07,26656.0,218.8036,219.3963,218.5468,219.3568,26656.0
2024-04-29 11:30:00,222.1,222.1,221.73,221.99,21263.0,219.3864,219.3864,219.0209,219.2777,21263.0
2024-04-29 12:00:00,221.93,221.96,221.69,221.88,29048.0,219.2185,219.2481,218.9814,219.1691,29048.0
2024-04-29 12:30:00,221.91,222.03,221.7,221.78,27280.0,219.1987,219.3172,218.9913,219.0703,27280.0
2024-04-29 13:00:00,221.77,222.47,221.77,222.29,97492.0,219.0604,219.7519,219.0604,219.5741,97492.0
2024-04-29 13:30:00,222.23,222.3,221.36,221.71,19912.0,219.5148,219.5839,218.6554,219.0012,19912.0
2024-04-29 14:00:00,221.71,221.86,221.2,221.2,28470.0,219.0012,219.1493,218.4974,218.4974,28470.0
2024-04-29 14:30:00,221.15,221.74,220.79,221.7,45809.0,218.448,219.0308,218.0924,218.9913,45809.0
2024-04-29 15:00:00,221.7,221.74,221.04,221.39,37709.0,218.9913,219.0308,218.3393,218.6851,37709.0
2024-04-29 15:30:00,221.35,221.81,221.15,221.75,184072.0,218.6455,219.0999,218.448,219.0407,184072.0
2024-04-30 09:30:00,226.0,230.21,226.0,228.09,163410.0,223.2387,227.3973,223.2387,225.3032,163410.0
2024-04-30 10:00:00,227.88,230.17,227.72,229.98,68207.0,225.0958,227.3578,224.9377,227.1701,68207.0
2024-04-30 10:30:00,230.05,230.05,228.56,228.87,34742.0,227.2393,227.2393,225.7675,226.0737,34742.0
2024-04-30 11:00:00,228.87,229.26,228.49,229.0,55470.0,226.0737,226.4589,225.6983,226.2021,55470.0
2024-04-30 11:30:00,229.06,230.05,227.43,227.84,80608.0,226.2613,227.2393,224.6513,225.0563,80608.0
2024-04-30 12:00:00,227.75,228.52,227.08,227.94,51246.0,224.9674,225.7279,224.3055,225.155,51246.0
2024-04-30 12:30:00,227.95,228.12,227.09,227.33,57454.0,225.1649,225.3328,224.3154,224.5525,57454.0
2024-04-30 13:00:00,227.23,227.3,226.55,226.64,37097.0,224.4537,224.5229,223.782,223.8709,37097.0
2024-04-30 13:30:00,226.68,227.18,226.08,227.13,107911.0,223.9104,224.4043,223.3178,224.3549,107911.0
2024-04-30 14:00:00,227.29,228.12,227.15,227.9,46850.0,224.513,225.3328,224.3747,225.1155,46850.0
2024-04-30 14:30:00,227.92,228.3,227.02,227.4,50436.0,225.1353,225.5106,224.2463,224.6216,50436.0
2024-04-30 15:00:00,227.45,227.61,225.93,225.93,67336.0,224.671,224.8291,223.1696,223.1696,67336.0
2024-04-30 15:30:00,225.97,226.71,225.78,226.16,225283.0,223.2091,223.9401,223.0214,223.3968,225283.0
2024-05-01 09:30:00,226.64,227.41,224.67,224.86,42443.0,223.8709,224.6315,221.925,222.1127,42443.0
2024-05-01 10:00:00,224.84,225.35,224.18,224.8,20115.0,222.0929,222.5967,221.441,222.0534,20115.0
2024-05-01 10:30:00,224.74,224.87,224.37,224.44,23119.0,221.9941,222.1225,221.6287,221.6978,23119.0
2024-05-01 11:00:00,224.5,224.63,224.24,224.49,17791.0,221.7571,221.8855,221.5002,221.7472,17791.0
2024-05-01 11:30:00,224.74,225.56,224.67,225.31,24963.0,221.9941,222.8041,221.925,222.5572,24963.0
2024-05-01 12:00:00,225.31,225.32,224.47,224.83,14771.0,222.5572,222.567,221.7274,222.083,14771.0
2024-05-01 12:30:00,224.84,225.12,224.84,225.11,11403.0,222.0929,222.3695,222.0929,222.3596,11403.0
2024-05-01 13:00:00,225.12,225.31,224.77,225.23,12750.0,222.3695,222.5572,222.0238,222.4781,12750.0
2024-05-01 13:30:00,225.34,225.52,225.24,225.5,8634.0,222.5868,222.7646,222.488,222.7448,8634.0
2024-05-01 14:00:00,225.58,226.22,225.43,226.22,11160.0,222.8239,223.456,222.6757,223.456,11160.0
2024-05-01 14:30:00,226.12,227.58,225.5,227.15,16235.0,223.3573,224.7994,222.7448,224.3747,16235.0
2024-05-01 15:00:00,227.23,227.39,226.48,226.7,14285.0,224.4537,224.6118,223.7129,223.9302,14285.0
2024-05-01 15:30:00,226.43,226.55,224.73,224.93,109435.0,223.6635,223.782,221.9843,222.1818,109435.0
2024-05-02 09:30:00,224.83,226.54,224.32,225.22,53326.0,222.083,223.7721,221.5793,222.4683,53326.0
2024-05-02 10:00:00,225.29,225.94,224.79,225.85,32630.0,222.5374,223.1795,222.0435,223.0906,32630.0
2024-05-02 10:30:00,226.0,226.07,224.95,225.95,23246.0,223.2387,223.3079,222.2016,223.1893,23246.0
2024-05-02 11:00:00,225.9,226.17,225.38,225.47,22681.0,223.14,223.4067,222.6263,222.7152,22681.0
2024-05-02 11:30:00,225.53,225.98,225.22,225.9,10779.0,222.7745,223.219,222.4683,223.14,10779.0
2024-05-02 12:00:00,225.8,225.93,225.33,225.46,13070.0,223.0412,223.1696,222.5769,222.7053,13070.0
2024-05-02 12:30:00,225.44,225.76,225.1,225.76,26133.0,222.6856,223.0017,222.3497,223.0017,26133.0
2024-05-02 13:00:00,225.72,226.52,225.72,226.4,48447.0,222.9622,223.7524,222.9622,223.6338,48447.0
2024-05-02 13:30:00,226.43,226.59,226.17,226.48,18757.0,223.6635,223.8215,223.4067,223.7129,18757.0
2024-05-02 14:00:00,226.56,226.97,226.09,226.32,68299.0,223.7919,224.1969,223.3276,223.5548,68299.0
2024-05-02 14:30:00,226.32,227.75,226.26,227.58,41813.0,223.5548,224.9674,223.4956,224.7994,41813.0
2024-05-02 15:00:00,227.53,227.78,227.28,227.39,42944.0,224.75,224.997,224.5031,224.6118,42944.0
2024-05-02 15:30:00,227.38,227.38,226.29,226.78,151332.0,224.6019,224.6019,223.5252,224.0092,151332.0
2024-05-03 09:30:00,228.0,228.56,226.79,227.78,44048.0,225.2143,225.7675,224.0191,224.997,44048.0
2024-05-03 10:00:00,227.83,228.01,226.08,226.85,45799.0,225.0464,225.2242,223.3178,224.0783,45799.0
2024-05-03 10:30:00,226.77,227.27,226.35,226.81,39238.0,223.9993,224.4932,223.5845,224.0388,39238.0
2024-05-03 11:00:00,226.72,227.1,226.49,226.89,25692.0,223.9499,224.3253,223.7227,224.1179,25692.0
2024-05-03 11:30:00,226.93,227.19,226.78,227.0,20743.0,224.1574,224.4142,224.0092,224.2265,20743.0
2024-05-03 12:00:00,226.95,227.07,226.78,226.99,17958.0,224.1771,224.2957,224.0092,224.2166,17958.0
2024-05-03 12:30:00,226.96,227.17,226.79,227.03,13751.0,224.187,224.3944,224.0191,224.2562,13751.0
2024-05-03 13:00:00,227.03,227.46,226.91,227.32,8509.0,224.2562,224.6809,224.1376,224.5426,8509.0
2024-05-03 13:30:00,227.3,227.52,227.17,227.43,10352.0,224.5229,224.7402,224.3944,224.6513,10352.0
2024-05-03 14:00:00,227.36,227.46,227.17,227.37,10890.0,224.5821,224.6809,224.3944,224.592,10890.0
2024-05-03 14:30:00,227.33,227.61,227.23,227.44,14898.0,224.5525,224.8291,224.4537,224.6611,14898.0
2024-05-03 15:00:00,227.45,227.63,227.32,227.41,13893.0,224.671,224.8488,224.5426,224.6315,13893.0
2024-05-03 15:30:00,227.41,227.89,227.39,227.53,143400.0,224.6315,225.1056,224.6118,224.75,143400.0
2024-05-06 09:30:00,228.2,228.32,226.98,228.18,39457.0,225.4119,225.5304,224.2068,225.3921,39457.0
2024-05-06 10:00:00,228.24,228.27,227.2,227.25,21050.0,225.4514,225.481,224.4241,224.4735,21050.0
2024-05-06 10:30:00,227.35,227.84,227.12,227.54,33778.0,224.5722,225.0563,224.3451,224.7599,33778.0
2024-05-06 11:00:00,227.47,227.93,227.43,227.81,20206.0,224.6908,225.1452,224.6513,225.0266,20206.0
2024-05-06 11:30:00,227.81,227.92,227.46,227.85,23175.0,225.0266,225.1353,224.6809,225.0661,23175.0
2024-05-06 12:00:00,227.85,227.9,227.44,227.89,16989.0,225.0661,225.1155,224.6611,225.1056,16989.0
2024-05-06 12:30:00,227.89,228.66,227.88,228.62,17429.0,225.1056,225.8662,225.0958,225.8267,17429.0
2024-05-06 13:00:00,228.67,228.97,228.51,228.88,19248.0,225.8761,226.1724,225.7181,226.0835,19248.0
2024-05-06 13:30:00,228.89,229.04,228.79,228.99,15993.0,226.0934,226.2416,225.9946,226.1922,15993.0
2024-05-06 14:00:00,228.94,229.35,228.93,229.23,28675.0,226.1428,226.5478,226.1329,226.4293,28675.0
2024-05-06 14:30:00,229.26,229.53,229.25,229.47,29911.0,226.4589,226.7256,226.449,226.6663,29911.0
2024-05-06 15:00:00,229.41,229.5,229.05,229.05,26358.0,226.6071,226.696,226.2515,226.2515,26358.0
2024-05-06 15:30:00,229.08,229.39,228.74,228.96,114460.0,226.2811,226.5873,225.9453,226.1626,114460.0
2024-05-07 09:30:00,230.0,230.62,228.82,230.28,44180.0,227.1899,227.8023,226.0243,227.4664,44180.0
2024-05-07 10:00:00,230.38,230.8,229.91,230.05,27516.0,227.5652,227.9801,227.101,227.2393,27516.0
2024-05-07 10:30:00,229.96,230.67,229.88,230.45,22975.0,227.1504,227.8517,227.0713,227.6344,22975.0
2024-05-07 11:00:00,230.5,231.55,230.49,231.55,20539.0,227.6838,228.7209,227.6739,228.7209,20539.0
2024-05-07 11:30:00,231.44,231.6,231.35,231.56,17892.0,228.6123,228.7703,228.5234,228.7308,17892.0
2024-05-07 12:00:00,231.51,231.82,231.35,231.82,19633.0,228.6814,228.9876,228.5234,228.9876,19633.0
2024-05-07 12:30:00,231.79,232.08,231.48,231.84,25099.0,228.958,229.2444,228.6518,229.0074,25099.0
2024-05-07 13:00:00,231.81,232.72,231.81,232.59,20653.0,228.9777,229.8766,228.9777,229.7482,20653.0
2024-05-07 13:30:00,232.56,232.68,232.15,232.21,45529.0,229.7186,229.8371,229.3136,229.3729,45529.0
2024-05-07 14:00:00,232.35,232.61,232.09,232.13,35084.0,229.5112,229.768,229.2543,229.2938,35084.0
2024-05-07 14:30:00,232.16,232.19,231.85,231.91,21225.0,229.3235,229.3531,229.0173,229.0765,21225.0
2024-05-07 15:00:00,231.87,232.61,231.87,232.42,40005.0,229.037,229.768,229.037,229.5803,40005.0
2024-05-07 15:30:00,232.43,233.3,232.37,232.91,111830.0,229.5902,230.4495,229.5309,230.0643,111830.0
2024-05-08 09:30:00,233.94,234.68,232.94,233.92,44464.0,231.0817,231.8127,230.0939,231.062,44464.0
2024-05-08 10:00:00,234.03,234.24,233.45,233.46,24331.0,231.1706,231.3781,230.5977,230.6076,24331.0
2024-05-08 10:30:00,233.38,233.38,232.6,232.74,34344.0,230.5286,230.5286,229.7581,229.8964,34344.0
2024-05-08 11:00:00,232.8,232.81,232.18,232.66,34415.0,229.9557,229.9655,229.3432,229.8174,34415.0
2024-05-08 11:30:00,232.66,233.61,232.66,233.1,126883.0,229.8174,230.7558,229.8174,230.252,126883.0
2024-05-08 12:00:00,233.1,233.46,232.8,233.07,65318.0,230.252,230.6076,229.9557,230.2224,65318.0
2024-05-08 12:30:00,233.01,233.89,232.86,233.74,45297.0,230.1631,231.0323,230.0149,230.8842,45297.0
2024-05-08 13:00:00,233.74,233.76,232.92,233.15,259431.0,230.8842,230.9039,230.0742,230.3014,259431.0
2024-05-08 13:30:00,233.0,233.0,232.79,232.96,14328.0,230.1532,230.1532,229.9458,230.1137,14328.0
2024-05-08 14:00:00,233.02,233.18,232.96,233.05,21046.0,230.173,230.331,230.1137,230.2026,21046.0
2024-05-08 14:30:00,233.05,233.14,232.89,232.94,24781.0,230.2026,230.2915,230.0446,230.0939,24781.0
2024-05-08 15:00:00,232.94,233.21,232.87,233.02,57206.0,230.0939,230.3606,230.0248,230.173,57206.0
2024-05-08 15:30:00,233.01,233.68,232.98,233.3,98129.0,230.1631,230.8249,230.1335,230.4495,98129.0
2024-05-09 09:30:00,233.0,233.1,232.18,232.63,34734.0,230.1532,230.252,229.3432,229.7877,34734.0
2024-05-09 10:00:00,232.61,233.41,232.49,233.4,14847.0,229.768,230.5582,229.6494,230.5483,14847.0
2024-05-09 10:30:00,233.49,233.93,233.06,233.53,34083.0,230.6372,231.0718,230.2125,230.6767,34083.0
2024-05-09 11:00:00,233.53,233.74,232.58,233.02,16227.0,230.6767,230.8842,229.7383,230.173,16227.0
2024-05-09 11:30:00,233.05,233.17,232.35,232.51,16529.0,230.2026,230.3211,229.5112,229.6692,16529.0
2024-05-09 12:00:00,232.5,232.77,232.38,232.57,23427.0,229.6593,229.926,229.5408,229.7285,23427.0
2024-05-09 12:30:00,232.54,232.77,232.48,232.64,21996.0,229.6988,229.926,229.6396,229.7976,21996.0
2024-05-09 13:00:00,232.69,232.75,232.58,232.66,9035.0,229.847,229.9063,229.7383,229.8174,9035.0
2024-05-09 13:30:00,232.71,233.08,232.71,232.91,24571.0,229.8668,230.2322,229.8668,230.0643,24571.0
2024-05-09 14:00:00,232.88,233.07,232.88,233.07,12349.0,230.0347,230.2224,230.0347,230.2224,12349.0
2024-05-09 14:30:00,233.08,233.33,233.01,233.27,10986.0,230.2322,230.4792,230.1631,230.4199,10986.0
2024-05-09 15:00:00,233.24,233.33,233.11,233.18,17324.0,230.3903,230.4792,230.2619,230.331,17324.0
2024-05-09 15:30:00,233.17,233.64,233.11,233.59,74564.0,230.3211,230.7854,230.2619,230.736,74564.0
2024-05-10 09:30:00,233.93,234.25,233.51,234.22,18460.0,231.0718,231.3879,230.657,231.3583,18460.0
2024-05-10 10:00:00,234.1,234.1,233.29,233.69,35476.0,231.2398,231.2398,230.4397,230.8348,35476.0
2024-05-10 10:30:00,233.7,233.76,233.16,233.21,17228.0,230.8447,230.9039,230.3113,230.3606,17228.0
2024-05-10 11:00:00,233.25,233.5,232.8,233.08,16661.0,230.4002,230.6471,229.9557,230.2322,16661.0
2024-05-10 11:30:00,233.14,233.2,232.81,232.94,16414.0,230.2915,230.3508,229.9655,230.0939,16414.0
2024-05-10 12:00:00,232.93,233.42,232.76,233.1,26506.0,230.0841,230.5681,229.9161,230.252,26506.0
2024-05-10 12:30:00,233.12,233.49,233.12,233.3,15582.0,230.2717,230.6372,230.2717,230.4495,15582.0
2024-05-10 13:00:00,233.34,233.41,233.18,233.2,10003.0,230.4891,230.5582,230.331,230.3508,10003.0
2024-05-10 13:30:00,233.22,233.31,233.04,233.24,23285.0,230.3705,230.4594,230.1927,230.3903,23285.0
2024-05-10 14:00:00,233.3,233.6,233.05,233.6,14630.0,230.4495,230.7459,230.2026,230.7459,14630.0
2024-05-10 14:30:00,233.56,233.81,233.32,233.73,19260.0,230.7064,230.9533,230.4693,230.8743,19260.0
2024-05-10 15:00:00,233.74,233.9,233.61,233.71,24114.0,230.8842,231.0422,230.7558,230.8545,24114.0
2024-05-10 15:30:00,233.72,233.86,233.46,233.47,63306.0,230.8644,231.0027,230.6076,230.6175,63306.0
2024-05-13 09:30:00,232.84,234.07,231.73,233.33,68841.0,229.9952,231.2101,228.8987,230.4792,68841.0
2024-05-13 10:00:00,233.23,233.69,232.97,233.18,50039.0,230.3804,230.8348,230.1236,230.331,50039.0
2024-05-13 10:30:00,233.2,233.45,232.52,232.86,56161.0,230.3508,230.5977,229.6791,230.0149,56161.0
2024-05-13 11:00:00,232.86,233.57,232.66,233.33,62312.0,230.0149,230.7162,229.8174,230.4792,62312.0
2024-05-13 11:30:00,233.3,233.49,233.07,233.07,26664.0,230.4495,230.6372,230.2224,230.2224,26664.0
2024-05-13 12:00:00,233.13,233.28,233.04,233.28,35968.0,230.2816,230.4298,230.1927,230.4298,35968.0
2024-05-13 12:30:00,233.34,233.73,233.31,233.34,23619.0,230.4891,230.8743,230.4594,230.4891,23619.0
2024-05-13 13:00:00,233.3,233.49,233.03,233.12,18224.0,230.4495,230.6372,230.1828,230.2717,18224.0
2024-05-13 13:30:00,233.11,233.11,232.67,232.98,92046.0,230.2619,230.2619,229.8272,230.1335,92046.0
2024-05-13 14:00:00,232.98,233.03,232.13,232.44,100208.0,230.1335,230.1828,229.2938,229.6001,100208.0
2024-05-13 14:30:00,232.43,232.63,232.29,232.29,54512.0,229.5902,229.7877,229.4519,229.4519,54512.0
2024-05-13 15:00:00,232.31,232.56,232.05,232.24,56999.0,229.4716,229.7186,229.2148,229.4025,56999.0
2024-05-13 15:30:00,232.27,232.51,231.7,231.8,203793.0,229.4321,229.6692,228.8691,228.9679,203793.0
2024-05-14 09:30:00,231.22,232.45,230.8,232.2,35359.0,228.395,229.6099,227.9801,229.363,35359.0
2024-05-14 10:00:00,232.16,232.69,231.92,232.58,22486.0,229.3235,229.847,229.0864,229.7383,22486.0
2024-05-14 10:30:00,232.53,232.56,231.65,231.75,31082.0,229.689,229.7186,228.8197,228.9185,31082.0
2024-05-14 11:00:00,231.76,231.98,231.32,231.94,16297.0,228.9284,229.1457,228.4937,229.1062,16297.0
2024-05-14 11:30:00,231.99,231.99,231.49,231.69,17758.0,229.1555,229.1555,228.6617,228.8592,17758.0
2024-05-14 12:00:00,231.71,231.91,231.61,231.9,18268.0,228.879,229.0765,228.7802,229.0666,18268.0
2024-05-14 12:30:00,231.85,231.86,231.44,231.51,14816.0,229.0173,229.0271,228.6123,228.6814,14816.0
2024-05-14 13:00:00,231.49,231.73,231.48,231.61,16114.0,228.6617,228.8987,228.6518,228.7802,16114.0
2024-05-14 13:30:00,231.55,231.96,231.5,231.96,15620.0,228.7209,229.1259,228.6715,229.1259,15620.0
2024-05-14 14:00:00,232.02,232.1,231.66,231.69,29484.0,229.1852,229.2642,228.8296,228.8592,29484.0
2024-05-14 14:30:00,231.7,232.37,231.66,232.23,15673.0,228.8691,229.5309,228.8296,229.3926,15673.0
2024-05-14 15:00:00,232.23,232.52,232.05,232.4,20324.0,229.3926,229.6791,229.2148,229.5605,20324.0
2024-05-14 15:30:00,232.37,232.56,231.81,231.9,103228.0,229.5309,229.7186,228.9777,229.0666,103228.0
2024-05-15 09:30:00,232.38,233.13,231.9,232.18,23542.0,229.5408,230.2816,229.0666,229.3432,23542.0
2024-05-15 10:00:00,232.05,232.66,231.91,232.15,19555.0,229.2148,229.8174,229.0765,229.3136,19555.0
2024-05-15 10:30:00,232.19,232.2,231.8,232.19,17963.0,229.3531,229.363,228.9679,229.3531,17963.0
2024-05-15 11:00:00,232.13,232.64,232.03,232.54,10277.0,229.2938,229.7976,229.1951,229.6988,10277.0
2024-05-15 11:30:00,232.6,232.79,232.47,232.74,12615.0,229.7581,229.9458,229.6297,229.8964,12615.0
2024-05-15 12:00:00,232.65,232.74,232.45,232.74,10486.0,229.8075,229.8964,229.6099,229.8964,10486.0
2024-05-15 12:30:00,232.67,232.93,232.67,232.93,8928.0,229.8272,230.0841,229.8272,230.0841,8928.0
2024-05-15 13:00:00,232.9,232.91,232.62,232.8,20291.0,230.0544,230.0643,229.7779,229.9557,20291.0
2024-05-15 13:30:00,232.78,233.0,232.66,232.96,9778.0,229.9359,230.1532,229.8174,230.1137,9778.0
2024-05-15 14:00:00,232.91,233.06,232.62,232.72,13892.0,230.0643,230.2125,229.7779,229.8766,13892.0
2024-05-15 14:30:00,232.69,232.7,232.34,232.37,11105.0,229.847,229.8569,229.5013,229.5309,11105.0
2024-05-15 15:00:00,232.37,232.44,232.12,232.4,18770.0,229.5309,229.6001,229.284,229.5605,18770.0
2024-05-15 15:30:00,232.41,233.02,232.23,232.94,59104.0,229.5704,230.173,229.3926,230.0939,59104.0
2024-05-16 09:30:00,233.54,234.13,232.26,232.28,25376.0,230.6866,231.2694,229.4223,229.442,25376.0
2024-05-16 10:00:00,232.35,232.65,231.74,232.53,23381.0,229.5112,229.8075,228.9086,229.689,23381.0
2024-05-16 10:30:00,232.51,232.85,232.21,232.81,15517.0,229.6692,230.005,229.3729,229.9655,15517.0
2024-05-16 11:00:00,232.82,232.84,232.14,232.26,27377.0,229.9754,229.9952,229.3037,229.4223,27377.0
2024-05-16 11:30:00,232.2,232.48,231.76,232.37,16987.0,229.363,229.6396,228.9284,229.5309,16987.0
2024-05-16 12:00:00,232.34,232.52,232.08,232.08,14349.0,229.5013,229.6791,229.2444,229.2444,14349.0
2024-05-16 12:30:00,232.02,232.23,231.91,232.22,15968.0,229.1852,229.3926,229.0765,229.3827,15968.0
2024-05-16 13:00:00,232.23,232.32,231.99,232.0,16544.0,229.3926,229.4815,229.1555,229.1654,16544.0
2024-05-16 13:30:00,231.99,232.15,231.84,232.12,14783.0,229.1555,229.3136,229.0074,229.284,14783.0
2024-05-16 14:00:00,232.12,232.12,231.69,232.06,15718.0,229.284,229.284,228.8592,229.2247,15718.0
2024-05-16 14:30:00,232.06,232.44,232.01,232.35,12148.0,229.2247,229.6001,229.1753,229.5112,12148.0
2024-05-16 15:00:00,232.38,232.38,231.82,232.21,21022.0,229.5408,229.5408,228.9876,229.3729,21022.0
2024-05-16 15:30:00,232.21,233.01,231.98,232.62,92263.0,229.3729,230.1631,229.1457,229.7779,92263.0
2024-05-17 09:30:00,233.58,233.58,232.85,233.11,41008.0,230.7261,230.7261,230.005,230.2619,41008.0
2024-05-17 10:00:00,232.8,233.06,232.44,233.06,17943.0,229.9557,230.2125,229.6001,230.2125,17943.0
2024-05-17 10:30:00,233.06,233.34,232.68,233.29,7657.0,230.2125,230.4891,229.8371,230.4397,7657.0
2024-05-17 11:00:00,233.24,233.74,232.97,232.98,19820.0,230.3903,230.8842,230.1236,230.1335,19820.0
2024-05-17 11:30:00,233.12,233.57,232.84,233.46,17219.0,230.2717,230.7162,229.9952,230.6076,17219.0
2024-05-17 12:00:00,233.48,233.69,233.25,233.26,20570.0,230.6273,230.8348,230.4002,230.41,20570.0
2024-05-17 12:30:00,233.33,233.52,233.13,233.44,12440.0,230.4792,230.6669,230.2816,230.5878,12440.0
2024-05-17 13:00:00,233.39,233.61,233.22,233.26,7553.0,230.5384,230.7558,230.3705,230.41,7553.0
2024-05-17 13:30:00,233.27,233.77,233.25,233.68,12081.0,230.4199,230.9138,230.4002,230.8249,12081.0
2024-05-17 14:00:00,233.62,233.92,233.62,233.82,13412.0,230.7656,231.062,230.7656,230.9632,13412.0
2024-05-17 14:30:00,233.85,233.93,233.62,233.86,12253.0,230.9928,231.0718,230.7656,231.0027,12253.0
2024-05-17 15:00:00,233.78,233.91,233.64,233.86,21641.0,230.9237,231.0521,230.7854,231.0027,21641.0
2024-05-17 15:30:00,233.8,233.96,233.46,233.76,70031.0,230.9434,231.1015,230.6076,230.9039,70031.0
2024-05-20 09:30:00,233.17,234.61,233.17,234.61,32573.0,230.3211,231.7435,230.3211,231.7435,32573.0
2024-05-20 10:00:00,234.67,234.94,234.61,234.8,17300.0,231.8028,232.0695,231.7435,231.9312,17300.0
2024-05-20 10:30:00,234.8,235.25,234.78,235.18,25491.0,231.9312,232.3757,231.9115,232.3066,25491.0
2024-05-20 11:00:00,235.08,235.44,235.08,235.23,15880.0,232.2078,232.5634,232.2078,232.356,15880.0
2024-05-20 11:30:00,235.26,235.85,235.22,235.41,27011.0,232.3856,232.9684,232.3461,232.5338,27011.0
2024-05-20 12:00:00,235.38,235.71,235.1,235.1,10703.0,232.5041,232.8301,232.2276,232.2276,10703.0
2024-05-20 12:30:00,235.12,235.12,234.92,235.02,9012.0,232.2473,232.2473,232.0498,232.1485,9012.0
2024-05-20 13:00:00,234.96,235.12,234.83,234.83,5259.0,232.0893,232.2473,231.9609,231.9609,5259.0
2024-05-20 13:30:00,234.83,234.89,234.65,234.72,8039.0,231.9609,232.0201,231.783,231.8522,8039.0
2024-05-20 14:00:00,234.73,234.79,234.29,234.55,5927.0,231.8621,231.9213,231.4274,231.6843,5927.0
2024-05-20 14:30:00,234.54,234.83,234.54,234.73,10928.0,231.6744,231.9609,231.6744,231.8621,10928.0
2024-05-20 15:00:00,234.73,234.96,234.69,234.96,16667.0,231.8621,232.0893,231.8226,232.0893,16667.0
2024-05-20 15:30:00,235.0,235.16,234.6,234.83,69667.0,232.1288,232.2868,231.7337,231.9609,69667.0
2024-05-21 09:30:00,236.0,236.0,234.51,234.84,47717.0,233.1166,233.1166,231.6448,231.9707,47717.0
2024-05-21 10:00:00,234.92,235.77,234.92,235.34,27625.0,232.0498,232.8894,232.0498,232.4646,27625.0
2024-05-21 10:30:00,235.35,235.44,234.9,234.9,22294.0,232.4745,232.5634,232.03,232.03,22294.0
2024-05-21 11:00:00,235.03,235.41,234.95,235.34,13065.0,232.1584,232.5338,232.0794,232.4646,13065.0
2024-05-21 11:30:00,235.37,235.5,235.09,235.13,10749.0,232.4943,232.6227,232.2177,232.2572,10749.0
2024-05-21 12:00:00,234.99,235.08,234.9,234.99,9377.0,232.1189,232.2078,232.03,232.1189,9377.0
2024-05-21 12:30:00,235.04,235.09,234.85,235.05,6561.0,232.1683,232.2177,231.9806,232.1782,6561.0
2024-05-21 13:00:00,235.06,235.32,234.98,235.32,7971.0,232.188,232.4449,232.109,232.4449,7971.0
2024-05-21 13:30:00,235.4,235.78,235.35,235.68,12125.0,232.5239,232.8992,232.4745,232.8005,12125.0
2024-05-21 14:00:00,235.69,235.69,235.48,235.64,8736.0,232.8103,232.8103,232.6029,232.761,8736.0
2024-05-21 14:30:00,235.58,235.61,235.27,235.39,9245.0,232.7017,232.7313,232.3955,232.514,9245.0
2024-05-21 15:00:00,235.32,235.41,235.07,235.2,17139.0,232.4449,232.5338,232.1979,232.3263,17139.0
2024-05-21 15:30:00,235.21,235.26,234.93,235.09,103195.0,232.3362,232.3856,232.0596,232.2177,103195.0
2024-05-22 09:30:00,234.87,235.05,234.06,234.37,25510.0,232.0004,232.1782,231.2003,231.5065,25510.0
2024-05-22 10:00:00,234.43,235.1,234.04,234.93,33358.0,231.5657,232.2276,231.1805,232.0596,33358.0
2024-05-22 10:30:00,235.01,235.01,234.11,234.79,12753.0,232.1387,232.1387,231.2496,231.9213,12753.0
2024-05-22 11:00:00,234.66,234.83,234.49,234.63,10235.0,231.7929,231.9609,231.625,231.7633,10235.0
2024-05-22 11:30:00,234.62,234.65,234.26,234.42,6513.0,231.7534,231.783,231.3978,231.5559,6513.0
2024-05-22 12:00:00,234.5,234.5,234.07,234.25,9844.0,231.6349,231.6349,231.2101,231.3879,9844.0
2024-05-22 12:30:00,234.23,234.35,234.2,234.29,9329.0,231.3682,231.4867,231.3385,231.4274,9329.0
2024-05-22 13:00:00,234.31,234.31,234.09,234.15,9157.0,231.4472,231.4472,231.2299,231.2892,9157.0
2024-05-22 13:30:00,234.15,234.18,233.86,234.0,11043.0,231.2892,231.3188,231.0027,231.141,11043.0
2024-05-22 14:00:00,234.0,234.03,233.51,233.59,19637.0,231.141,231.1706,230.657,230.736,19637.0
2024-05-22 14:30:00,233.62,233.72,233.44,233.7,7762.0,230.7656,230.8644,230.5878,230.8447,7762.0
2024-05-22 15:00:00,233.68,233.82,233.52,233.82,18295.0,230.8249,230.9632,230.6669,230.9632,18295.0
2024-05-22 15:30:00,233.81,234.2,233.61,233.72,56188.0,230.9533,231.3385,230.7558,230.8644,56188.0
2024-05-23 09:30:00,234.03,234.62,233.44,233.9,48735.0,231.1706,231.7534,230.5878,231.0422,48735.0
2024-05-23 10:00:00,233.96,234.36,233.79,234.07,22931.0,231.1015,231.4966,230.9336,231.2101,22931.0
2024-05-23 10:30:00,234.05,234.27,233.66,233.91,19029.0,231.1904,231.4077,230.8051,231.0521,19029.0
2024-05-23 11:00:00,233.94,234.29,233.93,234.0,32366.0,231.0817,231.4274,231.0718,231.141,32366.0
2024-05-23 11:30:00,234.04,234.04,233.74,233.74,8192.0,231.1805,231.1805,230.8842,230.8842,8192.0
2024-05-23 12:00:00,233.74,233.74,233.32,233.45,9069.0,230.8842,230.8842,230.4693,230.5977,9069.0
2024-05-23 12:30:00,233.55,233.7,233.04,233.1,6929.0,230.6965,230.8447,230.1927,230.252,6929.0
2024-05-23 13:00:00,233.1,233.18,232.8,232.9,9127.0,230.252,230.331,229.9557,230.0544,9127.0
2024-05-23 13:30:00,232.91,232.91,232.47,232.6,10135.0,230.0643,230.0643,229.6297,229.7581,10135.0
2024-05-23 14:00:00,232.6,232.62,232.26,232.43,15076.0,229.7581,229.7779,229.4223,229.5902,15076.0
2024-05-23 14:30:00,232.4,232.59,232.35,232.52,7362.0,229.5605,229.7482,229.5112,229.6791,7362.0
2024-05-23 15:00:00,232.48,232.52,232.26,232.34,10056.0,229.6396,229.6791,229.4223,229.5013,10056.0
2024-05-23 15:30:00,232.31,233.26,232.28,233.19,64460.0,229.4716,230.41,229.442,230.3409,64460.0
2024-05-24 09:30:00,233.86,233.98,232.84,233.23,20903.0,231.0027,231.1212,229.9952,230.3804,20903.0
2024-05-24 10:00:00,233.29,233.56,233.23,233.56,10091.0,230.4397,230.7064,230.3804,230.7064,10091.0
2024-05-24 10:30:00,233.56,233.62,233.06,233.53,11746.0,230.7064,230.7656,230.2125,230.6767,11746.0
2024-05-24 11:00:00,233.59,234.25,233.54,234.18,12407.0,230.736,231.3879,230.6866,231.3188,12407.0
2024-05-24 11:30:00,234.24,234.59,233.77,233.95,11456.0,231.3781,231.7238,230.9138,231.0916,11456.0
2024-05-24 12:00:00,233.89,234.15,233.88,234.02,7647.0,231.0323,231.2892,231.0225,231.1607,7647.0
2024-05-24 12:30:00,233.97,234.07,233.87,233.98,10945.0,231.1114,231.2101,231.0126,231.1212,10945.0
2024-05-24 13:00:00,234.0,234.11,233.83,234.09,5246.0,231.141,231.2496,230.9731,231.2299,5246.0
2024-05-24 13:30:00,234.04,234.15,233.94,234.06,9153.0,231.1805,231.2892,231.0817,231.2003,9153.0
2024-05-24 14:00:00,234.04,234.25,233.97,233.99,6778.0,231.1805,231.3879,231.1114,231.1311,6778.0
2024-05-24 14:30:00,234.02,234.27,234.02,234.19,15366.0,231.1607,231.4077,231.1607,231.3287,15366.0
2024-05-24 15:00:00,234.15,234.17,233.84,233.99,10938.0,231.2892,231.3089,230.9829,231.1311,10938.0
2024-05-24 15:30:00,233.98,234.38,233.93,234.26,54310.0,231.1212,231.5163,231.0718,231.3978,54310.0
2024-05-28 09:30:00,233.6,233.93,232.28,232.29,44788.0,230.7459,231.0718,229.442,229.4519,44788.0
2024-05-28 10:00:00,232.4,232.45,231.66,231.74,18221.0,229.5605,229.6099,228.8296,228.9086,18221.0
2024-05-28 10:30:00,231.83,232.06,231.51,231.69,19107.0,228.9975,229.2247,228.6814,228.8592,19107.0
2024-05-28 11:00:00,231.71,231.71,230.97,230.97,13944.0,228.879,228.879,228.148,228.148,13944.0
2024-05-28 11:30:00,231.0,231.17,230.86,230.86,9639.0,228.1776,228.3456,228.0394,228.0394,9639.0
2024-05-28 12:00:00,230.87,231.13,230.8,231.05,10024.0,228.0492,228.3061,227.9801,228.227,10024.0
2024-05-28 12:30:00,231.1,231.28,230.7,230.7,8992.0,228.2764,228.4542,227.8813,227.8813,8992.0
2024-05-28 13:00:00,230.72,230.77,230.35,230.39,14192.0,227.9011,227.9505,227.5356,227.5751,14192.0
2024-05-28 13:30:00,230.39,230.52,229.75,229.96,11831.0,227.5751,227.7035,226.9429,227.1504,11831.0
2024-05-28 14:00:00,229.93,230.07,229.34,229.34,10441.0,227.1207,227.259,226.5379,226.5379,10441.0
2024-05-28 14:30:00,229.39,229.49,229.07,229.38,16400.0,226.5873,226.6861,226.2712,226.5774,16400.0
2024-05-28 15:00:00,229.28,229.51,229.05,229.06,22025.0,226.4787,226.7058,226.2515,226.2613,22025.0
2024-05-28 15:30:00,229.14,229.31,228.46,228.9,139869.0,226.3404,226.5083,225.6687,226.1033,139869.0
2024-05-29 09:30:00,227.23,227.72,226.85,226.85,42964.0,224.4537,224.9377,224.0783,224.0783,42964.0
2024-05-29 10:00:00,226.97,227.54,226.96,227.45,18864.0,224.1969,224.7599,224.187,224.671,18864.0
2024-05-29 10:30:00,227.46,227.95,227.29,227.81,21669.0,224.6809,225.1649,224.513,225.0266,21669.0
2024-05-29 11:00:00,227.84,227.84,227.19,227.31,22721.0,225.0563,225.0563,224.4142,224.5327,22721.0
2024-05-29 11:30:00,227.36,227.62,227.26,227.56,17927.0,224.5821,224.8389,224.4833,224.7797,17927.0
2024-05-29 12:00:00,227.51,227.71,227.19,227.56,24484.0,224.7303,224.9278,224.4142,224.7797,24484.0
2024-05-29 12:30:00,227.53,227.62,227.14,227.18,13459.0,224.75,224.8389,224.3648,224.4043,13459.0
2024-05-29 13:00:00,227.23,227.24,226.93,227.03,13641.0,224.4537,224.4636,224.1574,224.2562,13641.0
2024-05-29 13:30:00,227.08,227.08,226.74,226.95,11999.0,224.3055,224.3055,223.9697,224.1771,11999.0
2024-05-29 14:00:00,226.93,227.03,226.62,226.81,17597.0,224.1574,224.2562,223.8512,224.0388,17597.0
2024-05-29 14:30:00,226.81,226.81,226.39,226.39,15428.0,224.0388,224.0388,223.624,223.624,15428.0
2024-05-29 15:00:00,226.45,226.87,226.38,226.72,20524.0,223.6832,224.0981,223.6141,223.9499,20524.0
2024-05-29 15:30:00,226.63,226.79,225.88,226.12,87768.0,223.861,224.0191,223.1202,223.3573,87768.0
2024-05-30 09:30:00,225.97,227.77,225.5,227.65,21950.0,223.2091,224.9871,222.7448,224.8686,21950.0
2024-05-30 10:00:00,227.57,227.99,227.32,227.77,23029.0,224.7896,225.2044,224.5426,224.9871,23029.0
2024-05-30 10:30:00,227.81,228.09,227.57,227.69,14934.0,225.0266,225.3032,224.7896,224.9081,14934.0
2024-05-30 11:00:00,227.69,228.06,227.62,228.0,20379.0,224.9081,225.2736,224.8389,225.2143,20379.0
2024-05-30 11:30:00,228.09,228.41,227.93,228.22,16690.0,225.3032,225.6193,225.1452,225.4316,16690.0
2024-05-30 12:00:00,228.24,228.41,228.1,228.18,18889.0,225.4514,225.6193,225.3131,225.3921,18889.0
2024-05-30 12:30:00,228.23,228.63,228.23,228.6,11485.0,225.4415,225.8366,225.4415,225.807,11485.0
2024-05-30 13:00:00,228.62,228.75,228.38,228.66,17160.0,225.8267,225.9551,225.5897,225.8662,17160.0
2024-05-30 13:30:00,228.68,228.69,228.44,228.51,12514.0,225.886,225.8959,225.6489,225.7181,12514.0
2024-05-30 14:00:00,228.52,228.58,228.13,228.36,16044.0,225.7279,225.7872,225.3427,225.5699,16044.0
2024-05-30 14:30:00,228.5,228.61,228.17,228.47,19082.0,225.7082,225.8168,225.3822,225.6786,19082.0
2024-05-30 15:00:00,228.47,228.69,228.24,228.69,18255.0,225.6786,225.8959,225.4514,225.8959,18255.0
2024-05-30 15:30:00,228.72,228.92,228.03,228.75,83545.0,225.9255,226.1231,225.2439,225.9551,83545.0
2024-05-31 09:30:00,228.54,229.12,227.87,228.34,29273.0,225.7477,226.3206,225.0859,225.5501,29273.0
2024-05-31 10:00:00,228.31,228.56,227.92,228.43,14268.0,225.5205,225.7675,225.1353,225.639,14268.0
2024-05-31 10:30:00,228.27,228.54,227.79,228.12,21281.0,225.481,225.7477,225.0069,225.3328,21281.0
2024-05-31 11:00:00,228.3,228.37,227.71,227.84,18318.0,225.5106,225.5798,224.9278,225.0563,18318.0
2024-05-31 11:30:00,227.83,228.47,227.72,228.24,24866.0,225.0464,225.6786,224.9377,225.4514,24866.0
2024-05-31 12:00:00,228.11,228.17,227.54,227.54,16929.0,225.323,225.3822,224.7599,224.7599,16929.0
2024-05-31 12:30:00,227.54,227.92,227.54,227.88,12219.0,224.7599,225.1353,224.7599,225.0958,12219.0
2024-05-31 13:00:00,227.96,228.4,227.92,228.28,25160.0,225.1748,225.6094,225.1353,225.4909,25160.0
2024-05-31 13:30:00,228.28,228.28,227.9,227.98,10923.0,225.4909,225.4909,225.1155,225.1945,10923.0
2024-05-31 14:00:00,228.03,228.67,227.98,228.66,13876.0,225.2439,225.8761,225.1945,225.8662,13876.0
2024-05-31 14:30:00,228.59,229.41,228.59,229.41,15331.0,225.7971,226.6071,225.7971,226.6071,15331.0
2024-05-31 15:00:00,229.36,229.7,229.15,229.54,19188.0,226.5577,226.8935,226.3502,226.7355,19188.0
2024-05-31 15:30:00,229.53,232.68,229.53,232.34,226766.0,226.7256,229.8371,226.7256,229.5013,226766.0
2024-06-03 09:30:00,231.29,232.42,231.05,231.26,42462.0,228.4641,229.5803,228.227,228.4345,42462.0
2024-06-03 10:00:00,231.57,231.91,230.75,231.3,24944.0,228.7407,229.0765,227.9307,228.474,24944.0
2024-06-03 10:30:00,231.15,232.7,231.08,232.49,31803.0,228.3258,229.8569,228.2567,229.6494,31803.0
2024-06-03 11:00:00,232.36,233.38,231.97,232.26,29654.0,229.521,230.5286,229.1358,229.4223,29654.0
2024-06-03 11:30:00,232.2,232.64,231.67,231.87,10871.0,229.363,229.7976,228.8395,229.037,10871.0
2024-06-03 12:00:00,231.96,232.07,231.09,231.18,10517.0,229.1259,229.2346,228.2665,228.3554,10517.0
2024-06-03 12:30:00,231.13,231.36,230.92,231.3,12901.0,228.3061,228.5332,228.0986,228.474,12901.0
2024-06-03 13:00:00,231.24,231.56,231.07,231.15,15792.0,228.4147,228.7308,228.2468,228.3258,15792.0
2024-06-03 13:30:00,231.25,231.42,230.75,230.9,20355.0,228.4246,228.5925,227.9307,228.0789,20355.0
2024-06-03 14:00:00,230.92,231.49,230.92,231.24,22805.0,228.0986,228.6617,228.0986,228.4147,22805.0
2024-06-03 14:30:00,231.36,231.65,231.26,231.42,20382.0,228.5332,228.8197,228.4345,228.5925,20382.0
2024-06-03 15:00:00,231.56,231.9,231.3,231.83,38456.0,228.7308,229.0666,228.474,228.9975,38456.0
2024-06-03 15:30:00,231.81,233.17,231.36,232.98,208160.0,228.9777,230.3211,228.5332,230.1335,208160.0
2024-06-04 09:30:00,232.59,234.17,232.35,232.93,40778.0,229.7482,231.3089,229.5112,230.0841,40778.0
2024-06-04 10:00:00,233.08,233.52,232.64,233.47,20430.0,230.2322,230.6669,229.7976,230.6175,20430.0
2024-06-04 10:30:00,233.46,233.6,232.94,232.94,20416.0,230.6076,230.7459,230.0939,230.0939,20416.0
2024-06-04 11:00:00,232.99,233.36,232.79,233.36,17179.0,230.1433,230.5088,229.9458,230.5088,17179.0
2024-06-04 11:30:00,233.31,233.36,232.94,233.13,14559.0,230.4594,230.5088,230.0939,230.2816,14559.0
2024-06-04 12:00:00,233.02,233.82,232.93,233.81,13919.0,230.173,230.9632,230.0841,230.9533,13919.0
2024-06-04 12:30:00,233.72,234.47,233.65,234.2,15792.0,230.8644,231.6052,230.7953,231.3385,15792.0
2024-06-04 13:00:00,234.18,234.55,233.87,234.46,12003.0,231.3188,231.6843,231.0126,231.5954,12003.0
2024-06-04 13:30:00,234.54,234.62,234.27,234.54,13095.0,231.6744,231.7534,231.4077,231.6744,13095.0
2024-06-04 14:00:00,234.56,235.59,234.55,235.53,25805.0,231.6941,232.7116,231.6843,232.6523,25805.0
2024-06-04 14:30:00,235.47,235.73,235.24,235.37,27336.0,232.593,232.8499,232.3658,232.4943,27336.0
2024-06-04 15:00:00,235.33,235.59,234.84,235.23,33011.0,232.4547,232.7116,231.9707,232.356,33011.0
2024-06-04 15:30:00,235.23,235.63,234.91,235.52,111765.0,232.356,232.7511,232.0399,232.6424,111765.0
2024-06-05 09:30:00,235.5,235.63,234.83,234.99,64385.0,232.6227,232.7511,231.9609,232.1189,64385.0
2024-06-05 10:00:00,234.39,235.49,234.38,235.15,43018.0,231.5262,232.6128,231.5163,232.2769,43018.0
2024-06-05 10:30:00,235.16,235.5,234.94,235.11,23443.0,232.2868,232.6227,232.0695,232.2374,23443.0
2024-06-05 11:00:00,235.11,235.79,235.1,235.47,14036.0,232.2374,232.9091,232.2276,232.593,14036.0
2024-06-05 11:30:00,235.42,236.47,235.36,236.43,19992.0,232.5436,233.5808,232.4844,233.5413,19992.0
2024-06-05 12:00:00,236.47,236.62,236.07,236.45,18779.0,233.5808,233.729,233.1857,233.5611,18779.0
2024-06-05 12:30:00,236.33,236.72,236.33,236.56,14570.0,233.4425,233.8278,233.4425,233.6697,14570.0
2024-06-05 13:00:00,236.56,236.74,236.38,236.5,11469.0,233.6697,233.8475,233.4919,233.6104,11469.0
2024-06-05 13:30:00,236.54,236.99,236.51,236.91,13210.0,233.65,234.0945,233.6203,234.0154,13210.0
2024-06-05 14:00:00,236.9,237.91,236.89,237.91,29625.0,234.0056,235.0032,233.9957,235.0032,29625.0
2024-06-05 14:30:00,237.85,238.49,237.74,238.3,38769.0,234.944,235.5761,234.8353,235.3885,38769.0
2024-06-05 15:00:00,238.3,239.12,238.3,238.83,173789.0,235.3885,236.1984,235.3885,235.912,173789.0
2024-06-05 15:30:00,238.7,239.66,238.33,239.2,262143.0,235.7836,236.7318,235.4181,236.2775,262143.0
2024-06-06 09:30:00,239.8,239.96,238.14,239.51,35138.0,236.8701,237.0282,235.2304,236.5837,35138.0
2024-06-06 10:00:00,239.66,239.92,238.97,239.65,51105.0,236.7318,236.9887,236.0503,236.722,51105.0
2024-06-06 10:30:00,239.7,240.32,239.37,240.05,39989.0,236.7713,237.3838,236.4454,237.1171,39989.0
2024-06-06 11:00:00,240.12,240.48,240.02,240.15,26139.0,237.1862,237.5418,237.0874,237.2159,26139.0
2024-06-06 11:30:00,240.13,240.3,239.81,239.88,19856.0,237.1961,237.364,236.88,236.9491,19856.0
2024-06-06 12:00:00,239.81,240.01,239.73,239.9,17566.0,236.88,237.0776,236.801,236.9689,17566.0
2024-06-06 12:30:00,239.9,239.97,239.64,239.74,15731.0,236.9689,237.038,236.7121,236.8109,15731.0
2024-06-06 13:00:00,239.75,239.98,239.73,239.91,17960.0,236.8207,237.0479,236.801,236.9788,17960.0
2024-06-06 13:30:00,239.84,239.95,239.35,239.6,13258.0,236.9096,237.0183,236.4256,236.6726,13258.0
2024-06-06 14:00:00,239.55,239.6,239.03,239.39,23489.0,236.6232,236.6726,236.1095,236.4651,23489.0
2024-06-06 14:30:00,239.45,239.77,239.29,239.69,18389.0,236.5244,236.8405,236.3664,236.7615,18389.0
2024-06-06 15:00:00,239.66,239.66,239.3,239.43,18536.0,236.7318,236.7318,236.3762,236.5046,18536.0
2024-06-06 15:30:00,239.46,240.61,239.45,240.51,156212.0,236.5343,237.6702,236.5244,237.5715,156212.0
2024-06-07 09:30:00,240.0,240.0,238.31,239.55,41986.0,237.0677,237.0677,235.3983,236.6232,41986.0
2024-06-07 10:00:00,239.56,239.56,238.73,239.04,22741.0,236.6331,236.6331,235.8132,236.1194,22741.0
2024-06-07 10:30:00,239.07,239.74,238.92,238.97,45729.0,236.149,236.8109,236.0009,236.0503,45729.0
2024-06-07 11:00:00,239.03,239.16,238.63,239.06,11577.0,236.1095,236.2379,235.7144,236.1392,11577.0
2024-06-07 11:30:00,239.06,239.3,238.54,238.69,15189.0,236.1392,236.3762,235.6255,235.7737,15189.0
2024-06-07 12:00:00,238.62,238.63,238.26,238.57,17577.0,235.7045,235.7144,235.3489,235.6552,17577.0
2024-06-07 12:30:00,238.57,238.93,238.44,238.71,19507.0,235.6552,236.0108,235.5267,235.7934,19507.0
2024-06-07 13:00:00,238.67,238.89,238.23,238.81,20472.0,235.7539,235.9712,235.3193,235.8922,20472.0
2024-06-07 13:30:00,238.81,239.31,238.65,239.08,18577.0,235.8922,236.3861,235.7342,236.1589,18577.0
2024-06-07 14:00:00,239.08,239.14,238.64,239.13,21359.0,236.1589,236.2182,235.7243,236.2083,21359.0
2024-06-07 14:30:00,239.09,239.26,239.01,239.11,9288.0,236.1688,236.3367,236.0898,236.1886,9288.0
2024-06-07 15:00:00,239.08,239.35,238.92,239.29,115956.0,236.1589,236.4256,236.0009,236.3664,115956.0
2024-06-07 15:30:00,239.23,239.48,238.84,239.25,134457.0,236.3071,236.554,235.9219,236.3268,134457.0
2024-06-10 09:30:00,238.61,239.29,237.56,238.25,35226.0,235.6947,236.3664,234.6575,235.3391,35226.0
2024-06-10 10:00:00,238.15,238.21,237.26,237.34,16279.0,235.2403,235.2996,234.3612,234.4402,16279.0
2024-06-10 10:30:00,237.4,237.51,237.06,237.46,26261.0,234.4995,234.6081,234.1636,234.5587,26261.0
2024-06-10 11:00:00,237.38,237.63,237.18,237.3,10536.0,234.4797,234.7266,234.2821,234.4007,10536.0
2024-06-10 11:30:00,237.36,237.39,236.71,237.18,18460.0,234.4599,234.4896,233.8179,234.2821,18460.0
2024-06-10 12:00:00,237.23,237.49,237.0,237.22,15506.0,234.3315,234.5884,234.1043,234.3216,15506.0
2024-06-10 12:30:00,237.19,237.2,236.96,237.15,8253.0,234.292,234.3019,234.0648,234.2525,8253.0
2024-06-10 13:00:00,237.06,237.4,236.75,237.36,10480.0,234.1636,234.4995,233.8574,234.4599,10480.0
2024-06-10 13:30:00,237.37,238.2,237.37,237.89,12789.0,234.4698,235.2897,234.4698,234.9835,12789.0
2024-06-10 14:00:00,237.91,238.29,237.71,238.22,11339.0,235.0032,235.3786,234.8057,235.3094,11339.0
2024-06-10 14:30:00,238.32,238.45,238.15,238.27,9479.0,235.4082,235.5366,235.2403,235.3588,9479.0
2024-06-10 15:00:00,238.2,238.5,238.14,238.32,11821.0,235.2897,235.586,235.2304,235.4082,11821.0
2024-06-10 15:30:00,238.27,238.87,238.07,238.77,95760.0,235.3588,235.9515,235.1613,235.8527,95760.0
2024-06-11 09:30:00,239.2,239.2,237.93,238.4,22346.0,236.2775,236.2775,235.023,235.4872,22346.0
2024-06-11 10:00:00,238.27,238.39,237.4,237.77,14241.0,235.3588,235.4774,234.4995,234.8649,14241.0
2024-06-11 10:30:00,237.89,239.67,237.79,239.42,35612.0,234.9835,236.7417,234.8847,236.4948,35612.0
2024-06-11 11:00:00,239.38,239.61,239.25,239.5,27746.0,236.4553,236.6824,236.3268,236.5738,27746.0
2024-06-11 11:30:00,239.51,239.53,239.11,239.34,26361.0,236.5837,236.6034,236.1886,236.4157,26361.0
2024-06-11 12:00:00,239.33,239.72,239.22,239.71,17707.0,236.4059,236.7911,236.2972,236.7812,17707.0
2024-06-11 12:30:00,239.76,239.8,239.5,239.76,13715.0,236.8306,236.8701,236.5738,236.8306,13715.0
2024-06-11 13:00:00,239.68,240.18,239.66,239.86,10970.0,236.7516,237.2455,236.7318,236.9294,10970.0
2024-06-11 13:30:00,239.96,240.04,239.45,239.63,8669.0,237.0282,237.1072,236.5244,236.7022,8669.0
2024-06-11 14:00:00,239.68,240.03,239.63,240.0,11027.0,236.7516,237.0973,236.7022,237.0677,11027.0
2024-06-11 14:30:00,240.0,240.2,239.78,239.92,15281.0,237.0677,237.2652,236.8504,236.9887,15281.0
2024-06-11 15:00:00,239.92,240.03,239.69,239.84,18535.0,236.9887,237.0973,236.7615,236.9096,18535.0
2024-06-11 15:30:00,239.79,240.73,239.66,240.61,83008.0,236.8602,237.7888,236.7318,237.6702,83008.0
2024-06-12 09:30:00,242.12,243.37,241.0,242.48,32725.0,239.1618,240.3965,238.0555,239.5174,32725.0
2024-06-12 10:00:00,242.33,242.61,242.03,242.5,11060.0,239.3692,239.6458,239.0729,239.5371,11060.0
2024-06-12 10:30:00,242.29,242.5,242.02,242.37,6885.0,239.3297,239.5371,239.063,239.4087,6885.0
2024-06-12 11:00:00,242.18,242.31,241.95,241.97,11139.0,239.221,239.3495,238.9939,239.0136,11139.0
2024-06-12 11:30:00,241.93,242.04,241.41,241.54,8697.0,238.9741,239.0828,238.4605,238.5889,8697.0
2024-06-12 12:00:00,241.51,241.77,241.43,241.6,10319.0,238.5592,238.8161,238.4802,238.6481,10319.0
2024-06-12 12:30:00,241.58,241.76,241.4,241.68,10106.0,238.6284,238.8062,238.4506,238.7272,10106.0
2024-06-12 13:00:00,241.72,242.07,241.61,241.88,10368.0,238.7667,239.1124,238.658,238.9247,10368.0
2024-06-12 13:30:00,241.73,241.77,241.43,241.71,7680.0,238.7765,238.8161,238.4802,238.7568,7680.0
2024-06-12 14:00:00,241.62,241.64,240.91,241.64,9763.0,238.6679,238.6876,237.9666,238.6876,9763.0
2024-06-12 14:30:00,241.62,241.77,241.04,241.63,9253.0,238.6679,238.8161,238.095,238.6778,9253.0
2024-06-12 15:00:00,241.62,242.06,241.13,241.35,16518.0,238.6679,239.1025,238.1839,238.4012,16518.0
2024-06-12 15:30:00,241.24,241.82,240.94,241.65,71995.0,238.2925,238.8654,237.9962,238.6975,71995.0
2024-06-13 09:30:00,241.05,241.87,240.45,240.73,41919.0,238.1049,238.9148,237.5122,237.7888,41919.0
2024-06-13 10:00:00,240.62,240.94,240.44,240.65,12239.0,237.6801,237.9962,237.5023,237.7097,12239.0
2024-06-13 10:30:00,240.63,240.63,239.32,239.73,12504.0,237.69,237.69,236.396,236.801,12504.0
2024-06-13 11:00:00,239.64,240.58,239.64,240.58,10791.0,236.7121,237.6406,236.7121,237.6406,10791.0
2024-06-13 11:30:00,240.4,240.45,240.16,240.33,8069.0,237.4628,237.5122,237.2257,237.3937,8069.0
2024-06-13 12:00:00,240.3,240.32,239.98,240.32,7280.0,237.364,237.3838,237.0479,237.3838,7280.0
2024-06-13 12:30:00,240.5,240.87,240.41,240.67,7661.0,237.5616,237.9271,237.4727,237.7295,7661.0
2024-06-13 13:00:00,240.73,241.1,240.73,241.1,8058.0,237.7888,238.1542,237.7888,238.1542,8058.0
2024-06-13 13:30:00,241.15,241.37,241.02,241.24,11263.0,238.2036,238.4209,238.0752,238.2925,11263.0
2024-06-13 14:00:00,241.25,241.46,240.88,240.93,12160.0,238.3024,238.5098,237.9369,237.9863,12160.0
2024-06-13 14:30:00,240.99,241.23,240.95,241.18,12339.0,238.0456,238.2827,238.0061,238.2333,12339.0
2024-06-13 15:00:00,241.15,241.44,241.15,241.24,12911.0,238.2036,238.4901,238.2036,238.2925,12911.0
2024-06-13 15:30:00,241.21,241.62,241.09,241.46,90978.0,238.2629,238.6679,238.1444,238.5098,90978.0
2024-06-14 09:30:00,240.22,241.09,239.42,239.86,23813.0,237.285,238.1444,236.4948,236.9294,23813.0
2024-06-14 10:00:00,239.32,239.33,238.24,238.66,7310.0,236.396,236.4059,235.3292,235.7441,7310.0
2024-06-14 10:30:00,238.36,238.96,238.15,238.95,15726.0,235.4477,236.0404,235.2403,236.0305,15726.0
2024-06-14 11:00:00,238.88,239.27,238.81,239.03,17332.0,235.9614,236.3466,235.8922,236.1095,17332.0
2024-06-14 11:30:00,239.09,239.1,238.6,239.01,10866.0,236.1688,236.1787,235.6848,236.0898,10866.0
2024-06-14 12:00:00,239.08,239.86,238.88,239.73,25957.0,236.1589,236.9294,235.9614,236.801,25957.0
2024-06-14 12:30:00,239.73,240.03,239.44,239.46,17986.0,236.801,237.0973,236.5145,236.5343,17986.0
2024-06-14 13:00:00,239.5,239.63,239.29,239.4,8117.0,236.5738,236.7022,236.3664,236.475,8117.0
2024-06-14 13:30:00,239.44,239.51,239.25,239.33,9026.0,236.5145,236.5837,236.3268,236.4059,9026.0
2024-06-14 14:00:00,239.27,239.54,239.15,239.5,7929.0,236.3466,236.6133,236.2281,236.5738,7929.0
2024-06-14 14:30:00,239.42,239.6,239.15,239.37,9383.0,236.4948,236.6726,236.2281,236.4454,9383.0
2024-06-14 15:00:00,239.33,239.98,239.29,239.93,7519.0,236.4059,237.0479,236.3664,236.9985,7519.0
2024-06-14 15:30:00,239.83,240.18,239.58,240.0,52769.0,236.8998,237.2455,236.6528,237.0677,52769.0
2024-06-17 09:30:00,239.33,240.27,237.09,237.27,37957.0,236.4059,237.3344,234.1932,234.371,37957.0
2024-06-17 10:00:00,237.45,238.96,237.32,238.92,16380.0,234.5488,236.0404,234.4204,236.0009,16380.0
2024-06-17 10:30:00,238.92,239.17,238.68,239.12,21428.0,236.0009,236.2478,235.7638,236.1984,21428.0
2024-06-17 11:00:00,239.24,240.73,239.16,240.64,19528.0,236.317,237.7888,236.2379,237.6999,19528.0
2024-06-17 11:30:00,240.77,240.86,240.42,240.86,28627.0,237.8283,237.9172,237.4826,237.9172,28627.0
2024-06-17 12:00:00,240.82,241.08,240.39,241.0,16119.0,237.8777,238.1345,237.4529,238.0555,16119.0
2024-06-17 12:30:00,241.06,241.35,240.62,240.79,29388.0,238.1147,238.4012,237.6801,237.848,29388.0
2024-06-17 13:00:00,240.84,241.46,240.72,241.27,16517.0,237.8974,238.5098,237.7789,238.3222,16517.0
2024-06-17 13:30:00,241.29,242.04,241.28,241.87,27074.0,238.3419,239.0828,238.332,238.9148,27074.0
2024-06-17 14:00:00,241.76,242.55,241.75,242.51,28866.0,238.8062,239.5865,238.7963,239.547,28866.0
2024-06-17 14:30:00,242.48,242.75,242.42,242.58,97470.0,239.5174,239.7841,239.4581,239.6162,97470.0
2024-06-17 15:00:00,242.51,243.2,242.51,242.98,42098.0,239.547,240.2286,239.547,240.0113,42098.0
2024-06-17 15:30:00,243.0,243.37,242.55,243.21,295704.0,240.031,240.3965,239.5865,240.2385,295704.0
2024-06-18 09:30:00,242.0,243.28,241.63,242.6,115495.0,239.6033,240.8706,239.237,240.1974,115495.0
2024-06-18 10:00:00,242.59,243.55,242.2,243.5,95855.0,240.1875,241.1379,239.8013,241.0884,95855.0
2024-06-18 10:30:00,243.39,243.83,242.17,242.82,47233.0,240.9795,241.4152,239.7716,240.4152,47233.0
2024-06-18 11:00:00,242.82,242.98,242.5,242.61,24741.0,240.4152,240.5736,240.0983,240.2073,24741.0
2024-06-18 11:30:00,242.69,243.61,242.67,243.61,12587.0,240.2865,241.1974,240.2667,241.1974,12587.0
2024-06-18 12:00:00,243.61,245.26,243.57,244.83,60377.0,241.1974,242.831,241.1577,242.4053,60377.0
2024-06-18 12:30:00,244.66,244.78,244.2,244.27,22573.0,242.237,242.3558,241.7815,241.8508,22573.0
2024-06-18 13:00:00,244.23,245.0,244.2,244.53,24461.0,241.8112,242.5736,241.7815,242.1082,24461.0
2024-06-18 13:30:00,244.52,244.99,244.46,244.68,15486.0,242.0983,242.5637,242.0389,242.2568,15486.0
2024-06-18 14:00:00,244.66,244.71,244.04,244.4,20043.0,242.237,242.2865,241.6231,241.9795,20043.0
2024-06-18 14:30:00,244.36,244.38,243.61,243.84,29009.0,241.9399,241.9597,241.1974,241.4251,29009.0
2024-06-18 15:00:00,243.8,243.91,243.45,243.52,35786.0,241.3855,241.4944,241.0389,241.1082,35786.0
2024-06-18 15:30:00,243.47,244.12,242.95,243.37,86065.0,241.0587,241.7023,240.5439,240.9597,86065.0
2024-06-20 09:30:00,242.98,243.5,241.86,243.0,29259.0,240.5736,241.0884,239.4647,240.5934,29259.0
2024-06-20 10:00:00,243.0,243.58,242.73,243.06,41914.0,240.5934,241.1676,240.3261,240.6528,41914.0
2024-06-20 10:30:00,243.02,243.04,242.0,242.01,25866.0,240.6132,240.633,239.6033,239.6132,25866.0
2024-06-20 11:00:00,242.06,242.53,241.9,242.46,43798.0,239.6627,240.128,239.5043,240.0587,43798.0
2024-06-20 11:30:00,242.53,242.96,242.37,242.89,50554.0,240.128,240.5538,239.9696,240.4845,50554.0
2024-06-20 12:00:00,242.9,243.37,242.67,243.21,29275.0,240.4944,240.9597,240.2667,240.8013,29275.0
2024-06-20 12:30:00,243.21,244.0,243.13,243.92,39587.0,240.8013,241.5835,240.7221,241.5043,39587.0
2024-06-20 13:00:00,243.93,244.05,243.08,243.25,117325.0,241.5142,241.633,240.6726,240.8409,117325.0
2024-06-20 13:30:00,243.32,244.34,243.05,244.28,41407.0,240.9102,241.9201,240.6429,241.8607,41407.0
2024-06-20 14:00:00,244.32,244.68,244.23,244.68,31859.0,241.9003,242.2568,241.8112,242.2568,31859.0
2024-06-20 14:30:00,244.64,245.1,244.51,244.54,86329.0,242.2172,242.6726,242.0884,242.1181,86329.0
2024-06-20 15:00:00,244.45,244.57,243.59,244.17,41316.0,242.029,242.1478,241.1776,241.7518,41316.0
2024-06-20 15:30:00,244.1,244.68,243.79,243.91,116040.0,241.6825,242.2568,241.3756,241.4944,116040.0
2024-06-21 09:30:00,245.73,245.73,242.3,243.88,404753.0,243.2964,243.2964,239.9003,241.4647,404753.0
2024-06-21 10:00:00,244.03,244.79,242.47,242.66,45857.0,241.6132,242.3657,240.0686,240.2568,45857.0
2024-06-21 10:30:00,242.73,243.19,242.05,242.73,59419.0,240.3261,240.7815,239.6528,240.3261,59419.0
2024-06-21 11:00:00,242.72,243.09,242.64,242.81,31776.0,240.3162,240.6825,240.237,240.4053,31776.0
2024-06-21 11:30:00,242.75,242.88,242.16,242.57,31528.0,240.3459,240.4746,239.7617,240.1677,31528.0
2024-06-21 12:00:00,242.59,242.74,242.2,242.41,8397.0,240.1875,240.336,239.8013,240.0092,8397.0
2024-06-21 12:30:00,242.47,242.52,242.06,242.32,8197.0,240.0686,240.1181,239.6627,239.9201,8197.0
2024-06-21 13:00:00,242.34,242.79,242.31,242.71,21584.0,239.9399,240.3855,239.9102,240.3063,21584.0
2024-06-21 13:30:00,242.72,242.94,242.59,242.9,11681.0,240.3162,240.534,240.1875,240.4944,11681.0
2024-06-21 14:00:00,242.9,243.35,242.72,243.35,26326.0,240.4944,240.9399,240.3162,240.9399,26326.0
2024-06-21 14:30:00,243.36,243.39,242.72,242.9,30635.0,240.9498,240.9795,240.3162,240.4944,30635.0
2024-06-21 15:00:00,242.93,243.61,242.85,243.56,54944.0,240.5241,241.1974,240.4449,241.1478,54944.0
2024-06-21 15:30:00,243.56,244.01,242.54,243.85,149159.0,241.1478,241.5934,240.1379,241.435,149159.0
2024-06-24 09:30:00,244.16,245.93,244.16,245.87,66998.0,241.7419,243.4944,241.7419,243.435,66998.0
2024-06-24 10:00:00,245.68,245.68,243.81,243.9,26067.0,243.2469,243.2469,241.3954,241.4845,26067.0
2024-06-24 10:30:00,243.91,245.4,243.9,244.8,57284.0,241.4944,242.9696,241.4845,242.3756,57284.0
2024-06-24 11:00:00,244.84,245.14,244.34,244.84,15226.0,242.4152,242.7122,241.9201,242.4152,15226.0
2024-06-24 11:30:00,244.93,245.03,244.56,244.71,10253.0,242.5043,242.6033,242.1379,242.2865,10253.0
2024-06-24 12:00:00,244.74,245.1,244.68,244.91,19071.0,242.3162,242.6726,242.2568,242.4845,19071.0
2024-06-24 12:30:00,244.99,245.27,244.73,245.06,9528.0,242.5637,242.8409,242.3063,242.633,9528.0
2024-06-24 13:00:00,245.03,245.08,244.46,244.74,10265.0,242.6033,242.6528,242.0389,242.3162,10265.0
2024-06-24 13:30:00,244.69,244.74,244.18,244.28,15069.0,242.2667,242.3162,241.7617,241.8607,15069.0
2024-06-24 14:00:00,244.27,244.71,244.12,244.62,15523.0,241.8508,242.2865,241.7023,242.1973,15523.0
2024-06-24 14:30:00,244.72,244.89,244.44,244.74,7899.0,242.2964,242.4647,242.0191,242.3162,7899.0
2024-06-24 15:00:00,244.71,244.74,244.17,244.37,14250.0,242.2865,242.3162,241.7518,241.9498,14250.0
2024-06-24 15:30:00,244.37,244.98,244.34,244.54,78648.0,241.9498,242.5538,241.9201,242.1181,78648.0
2024-06-25 09:30:00,244.25,244.62,242.0,242.16,48081.0,241.831,242.1973,239.6033,239.7617,48081.0
2024-06-25 10:00:00,242.04,242.93,241.59,242.2,21127.0,239.6429,240.5241,239.1974,239.8013,21127.0
2024-06-25 10:30:00,242.24,243.02,241.94,242.3,20375.0,239.8409,240.6132,239.5439,239.9003,20375.0
2024-06-25 11:00:00,242.3,242.3,240.95,241.12,15369.0,239.9003,239.9003,238.5637,238.732,15369.0
2024-06-25 11:30:00,241.09,241.48,240.94,241.17,13973.0,238.7023,239.0884,238.5538,238.7815,13973.0
2024-06-25 12:00:00,241.16,241.3,241.0,241.08,21088.0,238.7716,238.9102,238.6132,238.6924,21088.0
2024-06-25 12:30:00,241.06,241.18,240.5,240.99,18829.0,238.6726,238.7914,238.1182,238.6033,18829.0
2024-06-25 13:00:00,240.95,241.18,240.85,241.18,6910.0,238.5637,238.7914,238.4647,238.7914,6910.0
2024-06-25 13:30:00,240.94,240.98,240.85,240.91,5694.0,238.5538,238.5934,238.4647,238.5241,5694.0
2024-06-25 14:00:00,240.87,241.39,240.82,241.39,6949.0,238.4845,238.9993,238.435,238.9993,6949.0
2024-06-25 14:30:00,241.39,241.42,241.07,241.37,7684.0,238.9993,239.029,238.6825,238.9795,7684.0
2024-06-25 15:00:00,241.3,241.64,241.29,241.62,8954.0,238.9102,239.2469,238.9003,239.2271,8954.0
2024-06-25 15:30:00,241.59,241.7,240.53,241.17,91709.0,239.1974,239.3063,238.1479,238.7815,91709.0
2024-06-26 09:30:00,240.3,241.16,240.06,240.47,49789.0,237.9201,238.7716,237.6825,238.0885,49789.0
2024-06-26 10:00:00,240.34,240.34,239.63,239.91,11944.0,237.9597,237.9597,237.2568,237.534,11944.0
2024-06-26 10:30:00,239.79,240.57,239.47,240.38,17369.0,237.4152,238.1875,237.0984,237.9993,17369.0
2024-06-26 11:00:00,240.39,240.47,239.77,240.38,28427.0,238.0092,238.0885,237.3954,237.9993,28427.0
2024-06-26 11:30:00,240.37,240.78,240.16,240.78,19134.0,237.9894,238.3954,237.7815,238.3954,19134.0
2024-06-26 12:00:00,240.7,241.03,240.59,240.73,9074.0,238.3162,238.6429,238.2073,238.3459,9074.0
2024-06-26 12:30:00,240.85,240.99,240.84,240.98,7937.0,238.4647,238.6033,238.4548,238.5934,7937.0
2024-06-26 13:00:00,240.83,241.06,240.64,240.84,5627.0,238.4449,238.6726,238.2568,238.4548,5627.0
2024-06-26 13:30:00,240.83,240.92,240.46,240.57,6142.0,238.4449,238.534,238.0785,238.1875,6142.0
2024-06-26 14:00:00,240.68,240.78,240.3,240.3,8383.0,238.2964,238.3954,237.9201,237.9201,8383.0
2024-06-26 14:30:00,240.28,240.41,239.85,240.35,20655.0,237.9003,238.029,237.4746,237.9696,20655.0
2024-06-26 15:00:00,240.41,240.41,239.88,239.92,14930.0,238.029,238.029,237.5043,237.5439,14930.0
2024-06-26 15:30:00,239.89,241.05,239.78,240.67,71173.0,237.5142,238.6627,237.4053,238.2865,71173.0
2024-06-27 09:30:00,240.5,240.7,239.31,240.0,35086.0,238.1182,238.3162,236.9399,237.6231,35086.0
2024-06-27 10:00:00,240.18,240.62,240.02,240.46,35630.0,237.8013,238.237,237.6429,238.0785,35630.0
2024-06-27 10:30:00,240.52,241.0,240.49,240.73,20030.0,238.138,238.6132,238.1083,238.3459,20030.0
2024-06-27 11:00:00,240.75,240.82,240.16,240.26,35511.0,238.3657,238.435,237.7815,237.8805,35511.0
2024-06-27 11:30:00,240.27,240.62,240.04,240.05,22525.0,237.8904,238.237,237.6627,237.6726,22525.0
2024-06-27 12:00:00,240.08,240.37,239.84,240.26,11466.0,237.7023,237.9894,237.4647,237.8805,11466.0
2024-06-27 12:30:00,240.16,240.17,239.78,239.8,4427.0,237.7815,237.7914,237.4053,237.4251,4427.0
2024-06-27 13:00:00,239.77,240.03,239.76,239.96,4887.0,237.3954,237.6528,237.3855,237.5835,4887.0
2024-06-27 13:30:00,239.8,240.1,239.67,239.74,4645.0,237.4251,237.7221,237.2964,237.3657,4645.0
2024-06-27 14:00:00,239.56,239.62,239.39,239.53,5702.0,237.1875,237.2469,237.0191,237.1578,5702.0
2024-06-27 14:30:00,239.51,239.87,239.45,239.47,8810.0,237.138,237.4944,237.0786,237.0984,8810.0
2024-06-27 15:00:00,239.38,240.02,239.38,240.01,12969.0,237.0092,237.6429,237.0092,237.633,12969.0
2024-06-27 15:30:00,240.01,240.07,239.34,239.7,73311.0,237.633,237.6924,236.9696,237.3261,73311.0
2024-06-28 09:30:00,238.59,239.69,237.8,239.06,30294.0,236.2271,237.3162,235.4449,236.6924,30294.0
2024-06-28 10:00:00,239.25,239.89,239.04,239.44,17637.0,236.8805,237.5142,236.6726,237.0687,17637.0
2024-06-28 10:30:00,239.51,239.62,239.19,239.39,13503.0,237.138,237.2469,236.8211,237.0191,13503.0
2024-06-28 11:00:00,239.31,239.61,239.18,239.34,21097.0,236.9399,237.237,236.8112,236.9696,21097.0
2024-06-28 11:30:00,239.27,239.71,239.21,239.43,26536.0,236.9003,237.336,236.8409,237.0588,26536.0
2024-06-28 12:00:00,239.48,239.57,238.89,239.26,7765.0,237.1083,237.1974,236.5241,236.8904,7765.0
2024-06-28 12:30:00,239.2,239.33,239.01,239.13,8393.0,236.831,236.9597,236.6429,236.7617,8393.0
2024-06-28 13:00:00,239.05,239.44,239.05,239.15,8428.0,236.6825,237.0687,236.6825,236.7815,8428.0
2024-06-28 13:30:00,239.06,239.12,238.93,238.94,14704.0,236.6924,236.7518,236.5637,236.5736,14704.0
2024-06-28 14:00:00,238.92,239.19,238.72,238.72,11085.0,236.5538,236.8211,236.3558,236.3558,11085.0
2024-06-28 14:30:00,238.76,238.76,238.23,238.4,17298.0,236.3954,236.3954,235.8706,236.039,17298.0
2024-06-28 15:00:00,238.34,238.36,237.91,237.97,15854.0,235.9795,235.9993,235.5538,235.6132,15854.0
2024-06-28 15:30:00,238.05,238.45,237.79,238.0,278762.0,235.6924,236.0885,235.435,235.6429,278762.0
2024-07-01 09:30:00,238.96,239.49,238.32,238.85,38089.0,236.5934,237.1182,235.9597,236.4845,38089.0
2024-07-01 10:00:00,238.84,238.84,237.28,237.4,20478.0,236.4746,236.4746,234.93,235.0489,20478.0
2024-07-01 10:30:00,237.27,237.27,236.16,236.16,15091.0,234.9201,234.9201,233.8211,233.8211,15091.0
2024-07-01 11:00:00,236.01,236.28,235.48,235.56,20022.0,233.6726,233.9399,233.1479,233.2271,20022.0
2024-07-01 11:30:00,235.59,235.72,235.19,235.44,13969.0,233.2568,233.3855,232.8607,233.1083,13969.0
2024-07-01 12:00:00,235.41,235.77,235.33,235.61,14056.0,233.0786,233.435,232.9994,233.2766,14056.0
2024-07-01 12:30:00,235.65,235.75,235.32,235.41,15746.0,233.3162,233.4152,232.9895,233.0786,15746.0
2024-07-01 13:00:00,235.43,235.72,235.22,235.61,11281.0,233.0984,233.3855,232.8904,233.2766,11281.0
2024-07-01 13:30:00,235.52,235.68,235.27,235.34,8333.0,233.1875,233.3459,232.9399,233.0093,8333.0
2024-07-01 14:00:00,235.29,235.71,235.13,235.39,9468.0,232.9598,233.3756,232.8013,233.0588,9468.0
2024-07-01 14:30:00,235.36,235.66,235.33,235.35,13585.0,233.0291,233.3261,232.9994,233.0192,13585.0
2024-07-01 15:00:00,235.32,235.51,235.18,235.3,14187.0,232.9895,233.1776,232.8508,232.9697,14187.0
2024-07-01 15:30:00,235.25,235.78,235.23,235.54,93152.0,232.9201,233.4449,232.9003,233.2073,93152.0
2024-07-02 09:30:00,235.95,237.29,234.84,235.0,31050.0,233.6132,234.9399,232.5142,232.6726,31050.0
2024-07-02 10:00:00,234.91,235.26,234.57,235.26,13008.0,232.5835,232.93,232.2469,232.93,13008.0
2024-07-02 10:30:00,235.3,236.13,235.18,235.49,26800.0,232.9697,233.7914,232.8508,233.1578,26800.0
2024-07-02 11:00:00,235.61,235.82,235.24,235.64,12476.0,233.2766,233.4845,232.9102,233.3063,12476.0
2024-07-02 11:30:00,235.66,236.02,235.35,235.45,12375.0,233.3261,233.6825,233.0192,233.1182,12375.0
2024-07-02 12:00:00,235.42,235.93,235.26,235.42,18469.0,233.0885,233.5934,232.93,233.0885,18469.0
2024-07-02 12:30:00,235.39,235.52,235.02,235.02,9898.0,233.0588,233.1875,232.6924,232.6924,9898.0
2024-07-02 13:00:00,235.02,235.27,234.87,234.87,7373.0,232.6924,232.9399,232.5439,232.5439,7373.0
2024-07-02 13:30:00,234.91,235.22,234.84,235.06,9972.0,232.5835,232.8904,232.5142,232.732,9972.0
2024-07-02 14:00:00,235.03,235.44,235.03,235.36,9621.0,232.7023,233.1083,232.7023,233.0291,9621.0
2024-07-02 14:30:00,235.4,235.64,235.3,235.5,11583.0,233.0687,233.3063,232.9697,233.1677,11583.0
2024-07-02 15:00:00,235.47,235.78,235.42,235.78,13920.0,233.138,233.4449,233.0885,233.4449,13920.0
2024-07-02 15:30:00,235.72,236.33,235.63,235.65,183026.0,233.3855,233.9895,233.2964,233.3162,183026.0
2024-07-03 09:30:00,235.94,236.71,235.2,236.46,25167.0,233.6033,234.3657,232.8706,234.1182,25167.0
2024-07-03 10:00:00,236.81,236.88,236.36,236.56,23823.0,234.4647,234.534,234.0192,234.2172,23823.0
2024-07-03 10:30:00,236.54,236.6,236.15,236.23,20987.0,234.1974,234.2568,233.8112,233.8904,20987.0
2024-07-03 11:00:00,236.22,236.37,235.76,236.09,20376.0,233.8805,234.0291,233.4251,233.7518,20376.0
2024-07-03 11:30:00,236.11,236.48,235.82,236.13,71013.0,233.7716,234.138,233.4845,233.7914,71013.0
2024-07-03 12:00:00,236.19,236.2,235.77,235.98,27412.0,233.8508,233.8607,233.435,233.6429,27412.0
2024-07-03 12:30:00,236.04,236.56,235.76,235.92,138511.0,233.7023,234.2172,233.4251,233.5835,138511.0
2024-07-05 09:30:00,236.43,237.04,235.57,236.4,57631.0,234.0885,234.6924,233.237,234.0588,57631.0
2024-07-05 10:00:00,236.11,236.3,235.74,236.22,23163.0,233.7716,233.9597,233.4053,233.8805,23163.0
2024-07-05 10:30:00,236.18,236.69,235.93,236.38,33194.0,233.8409,234.3459,233.5934,234.039,33194.0
2024-07-05 11:00:00,236.37,236.7,236.35,236.56,13365.0,234.0291,234.3558,234.0093,234.2172,13365.0
2024-07-05 11:30:00,236.59,236.61,236.21,236.45,19627.0,234.2469,234.2667,233.8706,234.1083,19627.0
2024-07-05 12:00:00,236.45,236.83,236.37,236.8,12880.0,234.1083,234.4845,234.0291,234.4548,12880.0
2024-07-05 12:30:00,236.69,237.04,236.68,237.0,33942.0,234.3459,234.6924,234.336,234.6528,33942.0
2024-07-05 13:00:00,237.0,237.34,236.88,237.32,39520.0,234.6528,234.9894,234.534,234.9696,39520.0
2024-07-05 13:30:00,237.32,237.97,237.26,237.75,26449.0,234.9696,235.6132,234.9102,235.3954,26449.0
2024-07-05 14:00:00,237.72,237.72,237.57,237.7,9643.0,235.3657,235.3657,235.2172,235.3459,9643.0
2024-07-05 14:30:00,237.7,237.9,237.7,237.84,15672.0,235.3459,235.5439,235.3459,235.4845,15672.0
2024-07-05 15:00:00,237.9,237.9,237.65,237.69,18919.0,235.5439,235.5439,235.2964,235.336,18919.0
2024-07-05 15:30:00,237.69,238.41,237.54,238.1,207152.0,235.336,236.0489,235.1875,235.7419,207152.0
2024-07-08 09:30:00,242.39,243.07,241.4,242.9,110691.0,239.9894,240.6627,239.0092,240.4944,110691.0
2024-07-08 10:00:00,242.87,243.9,242.79,243.6,66760.0,240.4647,241.4845,240.3855,241.1875,66760.0
2024-07-08 10:30:00,243.64,244.39,243.47,244.24,41866.0,241.2271,241.9696,241.0587,241.8211,41866.0
2024-07-08 11:00:00,244.24,244.32,243.38,243.74,62052.0,241.8211,241.9003,240.9696,241.3261,62052.0
2024-07-08 11:30:00,243.72,243.9,243.19,243.38,63893.0,241.3063,241.4845,240.7815,240.9696,63893.0
2024-07-08 12:00:00,243.4,243.48,242.84,243.15,32391.0,240.9894,241.0686,240.435,240.7419,32391.0
2024-07-08 12:30:00,243.04,243.23,242.71,242.94,80096.0,240.633,240.8211,240.3063,240.534,80096.0
2024-07-08 13:00:00,242.94,243.27,242.81,242.97,33948.0,240.534,240.8607,240.4053,240.5637,33948.0
2024-07-08 13:30:00,243.15,243.29,243.09,243.14,54266.0,240.7419,240.8805,240.6825,240.732,54266.0
2024-07-08 14:00:00,243.13,243.59,243.13,243.44,26772.0,240.7221,241.1776,240.7221,241.029,26772.0
2024-07-08 14:30:00,243.46,243.55,243.11,243.25,28305.0,241.0488,241.1379,240.7023,240.8409,28305.0
2024-07-08 15:00:00,243.18,243.26,242.59,242.6,34771.0,240.7716,240.8508,240.1875,240.1974,34771.0
2024-07-08 15:30:00,242.6,243.03,242.44,242.89,166961.0,240.1974,240.6231,240.0389,240.4845,166961.0
2024-07-09 09:30:00,242.11,243.2,241.95,243.14,60626.0,239.7122,240.7914,239.5538,240.732,60626.0
2024-07-09 10:00:00,243.04,243.04,242.47,242.7,19164.0,240.633,240.633,240.0686,240.2964,19164.0
2024-07-09 10:30:00,242.7,242.84,242.57,242.71,15275.0,240.2964,240.435,240.1677,240.3063,15275.0
2024-07-09 11:00:00,242.7,243.0,242.53,242.73,42984.0,240.2964,240.5934,240.128,240.3261,42984.0
2024-07-09 11:30:00,242.8,242.9,242.62,242.65,23651.0,240.3954,240.4944,240.2172,240.2469,23651.0
2024-07-09 12:00:00,242.69,242.8,242.59,242.8,14606.0,240.2865,240.3954,240.1875,240.3954,14606.0
2024-07-09 12:30:00,242.77,243.0,242.72,242.95,21127.0,240.3657,240.5934,240.3162,240.5439,21127.0
2024-07-09 13:00:00,243.0,243.14,242.59,242.92,62077.0,240.5934,240.732,240.1875,240.5142,62077.0
2024-07-09 13:30:00,243.1,243.1,242.35,242.41,100620.0,240.6924,240.6924,239.9498,240.0092,100620.0
2024-07-09 14:00:00,242.4,242.45,242.0,242.12,10356.0,239.9993,240.0488,239.6033,239.7221,10356.0
2024-07-09 14:30:00,242.16,242.17,241.7,242.04,18326.0,239.7617,239.7716,239.3063,239.6429,18326.0
2024-07-09 15:00:00,242.05,242.12,241.67,242.12,10341.0,239.6528,239.7221,239.2766,239.7221,10341.0
2024-07-09 15:30:00,242.07,242.55,241.98,242.25,83971.0,239.6726,240.1479,239.5835,239.8508,83971.0
2024-07-10 09:30:00,242.07,242.7,241.68,242.7,38828.0,239.6726,240.2964,239.2865,240.2964,38828.0
2024-07-10 10:00:00,242.51,242.9,242.48,242.73,12867.0,240.1082,240.4944,240.0785,240.3261,12867.0
2024-07-10 10:30:00,242.65,242.65,242.1,242.46,12365.0,240.2469,240.2469,239.7023,240.0587,12365.0
2024-07-10 11:00:00,242.48,242.5,242.0,242.31,15101.0,240.0785,240.0983,239.6033,239.9102,15101.0
2024-07-10 11:30:00,242.35,242.8,242.22,242.68,15503.0,239.9498,240.3954,239.8211,240.2766,15503.0
2024-07-10 12:00:00,242.68,242.68,242.41,242.49,17174.0,240.2766,240.2766,240.0092,240.0884,17174.0
2024-07-10 12:30:00,242.47,242.47,242.2,242.35,10370.0,240.0686,240.0686,239.8013,239.9498,10370.0
2024-07-10 13:00:00,242.39,242.76,242.37,242.37,8001.0,239.9894,240.3558,239.9696,239.9696,8001.0
2024-07-10 13:30:00,242.44,242.7,242.33,242.64,8278.0,240.0389,240.2964,239.93,240.237,8278.0
2024-07-10 14:00:00,242.65,242.75,242.48,242.66,15029.0,240.2469,240.3459,240.0785,240.2568,15029.0
2024-07-10 14:30:00,242.62,242.75,242.49,242.72,30117.0,240.2172,240.3459,240.0884,240.3162,30117.0
2024-07-10 15:00:00,242.75,243.12,242.71,242.84,29820.0,240.3459,240.7122,240.3063,240.435,29820.0
2024-07-10 15:30:00,242.84,243.32,242.55,243.25,122715.0,240.435,240.9102,240.1479,240.8409,122715.0
2024-07-11 09:30:00,244.43,244.7,243.18,244.19,56955.0,242.0092,242.2766,240.7716,241.7716,56955.0
2024-07-11 10:00:00,244.1,245.5,244.1,244.91,65961.0,241.6825,243.0686,241.6825,242.4845,65961.0
2024-07-11 10:30:00,245.11,245.2,244.46,244.7,14894.0,242.6825,242.7716,242.0389,242.2766,14894.0
2024-07-11 11:00:00,244.71,245.4,244.68,245.4,17304.0,242.2865,242.9696,242.2568,242.9696,17304.0
2024-07-11 11:30:00,245.42,245.77,245.09,245.71,23031.0,242.9894,243.336,242.6627,243.2766,23031.0
2024-07-11 12:00:00,245.62,245.62,244.89,244.92,12094.0,243.1874,243.1874,242.4647,242.4944,12094.0
2024-07-11 12:30:00,244.89,245.0,244.74,244.89,10786.0,242.4647,242.5736,242.3162,242.4647,10786.0
2024-07-11 13:00:00,244.86,245.12,244.5,244.68,8590.0,242.435,242.6924,242.0785,242.2568,8590.0
2024-07-11 13:30:00,244.62,244.85,244.51,244.64,18294.0,242.1973,242.4251,242.0884,242.2172,18294.0
2024-07-11 14:00:00,244.67,244.91,244.58,244.71,17088.0,242.2469,242.4845,242.1577,242.2865,17088.0
2024-07-11 14:30:00,244.77,244.89,244.42,244.66,18040.0,242.3459,242.4647,241.9993,242.237,18040.0
2024-07-11 15:00:00,244.72,244.76,244.41,244.72,15237.0,242.2964,242.336,241.9894,242.2964,15237.0
2024-07-11 15:30:00,244.71,244.91,244.35,244.49,112196.0,242.2865,242.4845,241.93,242.0686,112196.0
2024-07-12 09:30:00,245.08,246.31,244.96,245.75,28586.0,242.6528,243.8706,242.534,243.3162,28586.0
2024-07-12 10:00:00,245.79,246.5,245.59,246.35,17872.0,243.3558,244.0587,243.1577,243.9102,17872.0
2024-07-12 10:30:00,246.4,246.44,245.3,245.46,18571.0,243.9597,243.9993,242.8706,243.029,18571.0
2024-07-12 11:00:00,245.51,245.71,245.31,245.35,9918.0,243.0785,243.2766,242.8805,242.9201,9918.0
2024-07-12 11:30:00,245.34,245.38,245.02,245.1,8636.0,242.9102,242.9498,242.5934,242.6726,8636.0
2024-07-12 12:00:00,244.99,245.2,244.75,244.89,15139.0,242.5637,242.7716,242.3261,242.4647,15139.0
2024-07-12 12:30:00,244.84,245.14,244.79,245.14,6061.0,242.4152,242.7122,242.3657,242.7122,6061.0
2024-07-12 13:00:00,245.07,245.62,245.07,245.43,17361.0,242.6429,243.1874,242.6429,242.9993,17361.0
2024-07-12 13:30:00,245.42,246.25,245.42,246.11,13296.0,242.9894,243.8112,242.9894,243.6726,13296.0
2024-07-12 14:00:00,246.1,246.38,245.92,246.13,11165.0,243.6627,243.9399,243.4845,243.6924,11165.0
2024-07-12 14:30:00,246.12,246.13,245.89,246.09,9902.0,243.6825,243.6924,243.4548,243.6528,9902.0
2024-07-12 15:00:00,246.1,246.19,245.79,246.19,19642.0,243.6627,243.7518,243.3558,243.7518,19642.0
2024-07-12 15:30:00,246.18,246.32,245.59,246.17,115062.0,243.7419,243.8805,243.1577,243.732,115062.0
2024-07-15 09:30:00,246.51,246.51,244.14,244.3,40347.0,244.0686,244.0686,241.7221,241.8805,40347.0
2024-07-15 10:00:00,244.53,245.21,244.47,245.04,16328.0,242.1082,242.7815,242.0488,242.6132,16328.0
2024-07-15 10:30:00,245.02,245.34,244.59,244.73,18429.0,242.5934,242.9102,242.1676,242.3063,18429.0
2024-07-15 11:00:00,244.82,245.09,244.23,244.23,11139.0,242.3954,242.6627,241.8112,241.8112,11139.0
2024-07-15 11:30:00,244.17,244.27,243.54,243.54,14196.0,241.7518,241.8508,241.128,241.128,14196.0
2024-07-15 12:00:00,243.51,243.51,242.87,242.88,27370.0,241.0983,241.0983,240.4647,240.4746,27370.0
2024-07-15 12:30:00,242.9,243.17,242.69,242.95,12599.0,240.4944,240.7617,240.2865,240.5439,12599.0
2024-07-15 13:00:00,242.96,242.96,242.51,242.51,11107.0,240.5538,240.5538,240.1082,240.1082,11107.0
2024-07-15 13:30:00,242.54,242.56,242.2,242.49,11808.0,240.1379,240.1578,239.8013,240.0884,11808.0
2024-07-15 14:00:00,242.47,242.47,241.95,242.22,20858.0,240.0686,240.0686,239.5538,239.8211,20858.0
2024-07-15 14:30:00,242.19,242.26,241.96,242.1,18654.0,239.7914,239.8607,239.5637,239.7023,18654.0
2024-07-15 15:00:00,242.16,242.62,242.15,242.33,20866.0,239.7617,240.2172,239.7518,239.93,20866.0
2024-07-15 15:30:00,242.22,242.31,241.24,241.91,73014.0,239.8211,239.9102,238.8508,239.5142,73014.0
2024-07-16 09:30:00,242.39,244.78,241.88,244.77,24160.0,239.9894,242.3558,239.4845,242.3459,24160.0
2024-07-16 10:00:00,244.78,245.0,244.42,244.63,14203.0,242.3558,242.5736,241.9993,242.2073,14203.0
2024-07-16 10:30:00,244.59,244.59,243.21,243.5,25095.0,242.1676,242.1676,240.8013,241.0884,25095.0
2024-07-16 11:00:00,243.48,244.16,243.39,244.03,7521.0,241.0686,241.7419,240.9795,241.6132,7521.0
2024-07-16 11:30:00,244.08,244.12,243.81,243.94,6886.0,241.6627,241.7023,241.3954,241.5241,6886.0
2024-07-16 12:00:00,243.98,244.89,243.79,244.89,9579.0,241.5637,242.4647,241.3756,242.4647,9579.0
2024-07-16 12:30:00,244.84,245.11,244.77,244.98,15941.0,242.4152,242.6825,242.3459,242.5538,15941.0
2024-07-16 13:00:00,244.97,245.13,244.39,244.45,9522.0,242.5439,242.7023,241.9696,242.029,9522.0
2024-07-16 13:30:00,244.39,244.63,244.29,244.58,7139.0,241.9696,242.2073,241.8706,242.1577,7139.0
2024-07-16 14:00:00,244.53,244.74,244.4,244.42,9853.0,242.1082,242.3162,241.9795,241.9993,9853.0
2024-07-16 14:30:00,244.43,244.62,244.27,244.43,12371.0,242.0092,242.1973,241.8508,242.0092,12371.0
2024-07-16 15:00:00,244.43,244.88,244.42,244.83,14859.0,242.0092,242.4548,241.9993,242.4053,14859.0
2024-07-16 15:30:00,244.78,245.37,244.64,245.19,77672.0,242.3558,242.9399,242.2172,242.7617,77672.0
2024-07-17 09:30:00,245.0,245.27,243.8,244.41,28491.0,242.5736,242.8409,241.3855,241.9894,28491.0
2024-07-17 10:00:00,244.26,245.24,243.97,244.08,13310.0,241.8409,242.8112,241.5538,241.6627,13310.0
2024-07-17 10:30:00,243.88,244.19,243.73,243.83,22500.0,241.4647,241.7716,241.3162,241.4152,22500.0
2024-07-17 11:00:00,243.83,244.58,243.82,244.24,15174.0,241.4152,242.1577,241.4053,241.8211,15174.0
2024-07-17 11:30:00,244.12,244.22,243.86,244.06,9475.0,241.7023,241.8013,241.4449,241.6429,9475.0
2024-07-17 12:00:00,244.06,244.2,243.89,244.03,9402.0,241.6429,241.7815,241.4746,241.6132,9402.0
2024-07-17 12:30:00,243.98,244.34,243.98,244.1,6500.0,241.5637,241.9201,241.5637,241.6825,6500.0
2024-07-17 13:00:00,244.14,244.2,243.62,243.72,20942.0,241.7221,241.7815,241.2073,241.3063,20942.0
2024-07-17 13:30:00,243.78,243.9,243.52,243.56,6543.0,241.3657,241.4845,241.1082,241.1478,6543.0
2024-07-17 14:00:00,243.48,243.73,243.36,243.69,6865.0,241.0686,241.3162,240.9498,241.2766,6865.0
2024-07-17 14:30:00,243.61,243.78,243.45,243.55,8183.0,241.1974,241.3657,241.0389,241.1379,8183.0
2024-07-17 15:00:00,243.59,243.61,243.28,243.28,13191.0,241.1776,241.1974,240.8706,240.8706,13191.0
2024-07-17 15:30:00,243.29,243.45,242.7,243.34,54445.0,240.8805,241.0389,240.2964,240.93,54445.0
2024-07-18 09:30:00,242.63,245.0,241.45,245.0,26735.0,240.2271,242.5736,239.0587,242.5736,26735.0
2024-07-18 10:00:00,244.82,245.09,243.92,244.26,10306.0,242.3954,242.6627,241.5043,241.8409,10306.0
2024-07-18 10:30:00,244.21,244.21,242.76,242.78,20049.0,241.7914,241.7914,240.3558,240.3756,20049.0
2024-07-18 11:00:00,242.78,243.47,242.78,243.1,9429.0,240.3756,241.0587,240.3756,240.6924,9429.0
2024-07-18 11:30:00,243.15,243.46,242.31,242.61,9973.0,240.7419,241.0488,239.9102,240.2073,9973.0
2024-07-18 12:00:00,242.69,242.82,242.34,242.54,11405.0,240.2865,240.4152,239.9399,240.1379,11405.0
2024-07-18 12:30:00,242.51,242.66,242.22,242.34,7870.0,240.1082,240.2568,239.8211,239.9399,7870.0
2024-07-18 13:00:00,242.43,242.65,242.31,242.47,6224.0,240.029,240.2469,239.9102,240.0686,6224.0
2024-07-18 13:30:00,242.47,242.8,242.42,242.55,8948.0,240.0686,240.3954,240.0191,240.1479,8948.0
2024-07-18 14:00:00,242.49,242.51,242.14,242.29,9177.0,240.0884,240.1082,239.7419,239.8904,9177.0
2024-07-18 14:30:00,242.3,242.57,242.24,242.46,18265.0,239.9003,240.1677,239.8409,240.0587,18265.0
2024-07-18 15:00:00,242.44,242.55,241.88,242.35,10948.0,240.0389,240.1479,239.4845,239.9498,10948.0
2024-07-18 15:30:00,242.37,243.05,242.16,242.23,48415.0,239.9696,240.6429,239.7617,239.831,48415.0
2024-07-19 09:30:00,243.1,243.66,241.24,241.6,73642.0,240.6924,241.2469,238.8508,239.2073,73642.0
2024-07-19 10:00:00,241.48,243.12,241.46,242.88,15720.0,239.0884,240.7122,239.0686,240.4746,15720.0
2024-07-19 10:30:00,243.02,243.56,242.69,243.07,12943.0,240.6132,241.1478,240.2865,240.6627,12943.0
2024-07-19 11:00:00,243.15,243.66,242.87,242.87,16551.0,240.7419,241.2469,240.4647,240.4647,16551.0
2024-07-19 11:30:00,242.82,243.15,242.46,243.15,18174.0,240.4152,240.7419,240.0587,240.7419,18174.0
2024-07-19 12:00:00,243.2,243.72,243.13,243.13,17943.0,240.7914,241.3063,240.7221,240.7221,17943.0
2024-07-19 12:30:00,243.23,243.23,242.69,242.8,11594.0,240.8211,240.8211,240.2865,240.3954,11594.0
2024-07-19 13:00:00,242.68,242.68,242.11,242.45,12704.0,240.2766,240.2766,239.7122,240.0488,12704.0
2024-07-19 13:30:00,242.44,243.1,242.33,242.84,11378.0,240.0389,240.6924,239.93,240.435,11378.0
2024-07-19 14:00:00,242.83,243.0,242.73,242.86,14226.0,240.4251,240.5934,240.3261,240.4548,14226.0
2024-07-19 14:30:00,242.83,243.02,242.71,242.96,15627.0,240.4251,240.6132,240.3063,240.5538,15627.0
2024-07-19 15:00:00,243.02,243.41,242.98,243.09,22582.0,240.6132,240.9993,240.5736,240.6825,22582.0
2024-07-19 15:30:00,243.1,243.26,242.66,243.17,109612.0,240.6924,240.8508,240.2568,240.7617,109612.0
2024-07-22 09:30:00,244.47,245.24,243.71,243.71,33162.0,242.0488,242.8112,241.2964,241.2964,33162.0
2024-07-22 10:00:00,243.75,244.33,243.63,244.18,8486.0,241.336,241.9102,241.2172,241.7617,8486.0
2024-07-22 10:30:00,244.38,245.71,244.25,245.71,15138.0,241.9597,243.2766,241.831,243.2766,15138.0
2024-07-22 11:00:00,245.7,245.78,244.56,244.63,13658.0,243.2667,243.3459,242.1379,242.2073,13658.0
2024-07-22 11:30:00,244.68,244.81,244.52,244.75,6587.0,242.2568,242.3855,242.0983,242.3261,6587.0
2024-07-22 12:00:00,244.72,244.89,244.51,244.8,6351.0,242.2964,242.4647,242.0884,242.3756,6351.0
2024-07-22 12:30:00,244.82,245.23,244.68,245.23,6877.0,242.3954,242.8013,242.2568,242.8013,6877.0
2024-07-22 13:00:00,245.3,245.83,245.29,245.83,10322.0,242.8706,243.3954,242.8607,243.3954,10322.0
2024-07-22 13:30:00,245.93,246.06,245.76,245.96,9564.0,243.4944,243.6231,243.3261,243.5241,9564.0
2024-07-22 14:00:00,245.98,245.98,245.65,245.9,9080.0,243.5439,243.5439,243.2171,243.4647,9080.0
2024-07-22 14:30:00,245.75,246.26,245.75,246.11,11972.0,243.3162,243.8211,243.3162,243.6726,11972.0
2024-07-22 15:00:00,246.07,246.07,245.8,245.88,9189.0,243.633,243.633,243.3657,243.4449,9189.0
2024-07-22 15:30:00,245.86,246.52,245.75,246.43,78082.0,243.4251,244.0785,243.3162,243.9894,78082.0
2024-07-23 09:30:00,247.4,247.4,245.91,246.42,27649.0,244.9498,244.9498,243.4746,243.9795,27649.0
2024-07-23 10:00:00,246.28,247.2,246.07,246.25,10934.0,243.8409,244.7518,243.633,243.8112,10934.0
2024-07-23 10:30:00,246.46,246.61,246.07,246.11,10448.0,244.0191,244.1676,243.633,243.6726,10448.0
2024-07-23 11:00:00,246.09,246.72,246.02,246.12,7999.0,243.6528,244.2766,243.5835,243.6825,7999.0
2024-07-23 11:30:00,246.2,246.78,245.98,246.72,10054.0,243.7617,244.336,243.5439,244.2766,10054.0
2024-07-23 12:00:00,246.81,246.84,246.09,246.15,5392.0,244.3657,244.3954,243.6528,243.7122,5392.0
2024-07-23 12:30:00,246.04,246.04,245.6,246.02,26219.0,243.6033,243.6033,243.1676,243.5835,26219.0
2024-07-23 13:00:00,245.98,246.14,245.74,246.03,16771.0,243.5439,243.7023,243.3063,243.5934,16771.0
2024-07-23 13:30:00,245.97,246.53,245.87,246.37,13640.0,243.534,244.0884,243.435,243.93,13640.0
2024-07-23 14:00:00,246.42,246.8,246.27,246.7,23247.0,243.9795,244.3558,243.831,244.2568,23247.0
2024-07-23 14:30:00,246.57,247.31,246.57,246.92,26552.0,244.128,244.8607,244.128,244.4746,26552.0
2024-07-23 15:00:00,246.87,247.19,246.84,247.09,27740.0,244.4251,244.7419,244.3954,244.6429,27740.0
2024-07-23 15:30:00,247.05,247.37,246.33,246.71,84578.0,244.6033,244.9201,243.8904,244.2667,84578.0
2024-07-24 09:30:00,246.75,247.1,245.92,246.83,72391.0,244.3063,244.6528,243.4845,244.3855,72391.0
2024-07-24 10:00:00,246.79,247.09,245.89,247.09,34616.0,244.3459,244.6429,243.4548,244.6429,34616.0
2024-07-24 10:30:00,246.94,247.32,246.2,246.66,28096.0,244.4944,244.8706,243.7617,244.2171,28096.0
2024-07-24 11:00:00,246.69,246.91,246.42,246.91,27270.0,244.2468,244.4647,243.9795,244.4647,27270.0
2024-07-24 11:30:00,246.86,247.31,246.8,247.23,31186.0,244.4152,244.8607,244.3558,244.7815,31186.0
2024-07-24 12:00:00,247.19,247.81,247.18,247.5,43479.0,244.7419,245.3558,244.732,245.0488,43479.0
2024-07-24 12:30:00,247.61,247.65,247.03,247.62,18880.0,245.1577,245.1973,244.5835,245.1676,18880.0
2024-07-24 13:00:00,247.59,248.21,247.53,248.08,35881.0,245.1379,245.7518,245.0785,245.6231,35881.0
2024-07-24 13:30:00,248.08,248.41,247.95,248.13,97285.0,245.6231,245.9498,245.4944,245.6726,97285.0
2024-07-24 14:00:00,248.13,248.37,247.44,247.52,43111.0,245.6726,245.9102,244.9894,245.0686,43111.0
2024-07-24 14:30:00,247.44,247.73,247.08,247.29,17903.0,244.9894,245.2765,244.633,244.8409,17903.0
2024-07-24 15:00:00,247.28,247.28,246.76,246.81,57537.0,244.831,244.831,244.3162,244.3657,57537.0
2024-07-24 15:30:00,246.84,247.07,244.69,245.43,111610.0,244.3954,244.6231,242.2667,242.9993,111610.0
2024-07-25 09:30:00,245.1,248.46,244.86,247.83,44710.0,242.6726,245.9993,242.435,245.3756,44710.0
2024-07-25 10:00:00,247.64,247.64,246.03,246.91,46101.0,245.1874,245.1874,243.5934,244.4647,46101.0
2024-07-25 10:30:00,246.99,247.03,246.03,246.9,28167.0,244.5439,244.5835,243.5934,244.4548,28167.0
2024-07-25 11:00:00,246.86,247.37,246.85,247.15,21808.0,244.4152,244.9201,244.4053,244.7023,21808.0
2024-07-25 11:30:00,247.23,247.67,246.9,247.49,21330.0,244.7815,245.2171,244.4548,245.0389,21330.0
2024-07-25 12:00:00,247.55,248.17,247.45,248.17,21444.0,245.0983,245.7122,244.9993,245.7122,21444.0
2024-07-25 12:30:00,248.13,248.31,247.94,248.2,17405.0,245.6726,245.8508,245.4845,245.7419,17405.0
2024-07-25 13:00:00,248.2,248.6,247.92,247.97,19323.0,245.7419,246.1379,245.4647,245.5142,19323.0
2024-07-25 13:30:00,247.93,247.93,246.89,246.89,13636.0,245.4746,245.4746,244.4449,244.4449,13636.0
2024-07-25 14:00:00,246.84,246.99,246.47,246.47,14911.0,244.3954,244.5439,244.029,244.029,14911.0
2024-07-25 14:30:00,246.35,246.46,244.19,244.54,16613.0,243.9102,244.0191,241.7716,242.1181,16613.0
2024-07-25 15:00:00,244.43,245.71,244.3,245.57,21503.0,242.0092,243.2766,241.8805,243.1379,21503.0
2024-07-25 15:30:00,245.54,245.82,243.6,243.65,100801.0,243.1082,243.3855,241.1875,241.237,100801.0
2024-07-26 09:30:00,244.68,245.98,243.44,244.83,38046.0,242.2568,243.5439,241.029,242.4053,38046.0
2024-07-26 10:00:00,244.97,245.94,244.51,245.66,16200.0,242.5439,243.5043,242.0884,243.2271,16200.0
2024-07-26 10:30:00,245.52,245.75,244.47,245.75,13918.0,243.0884,243.3162,242.0488,243.3162,13918.0
2024-07-26 11:00:00,245.71,246.17,245.24,246.03,22272.0,243.2766,243.732,242.8112,243.5934,22272.0
2024-07-26 11:30:00,246.0,246.8,245.51,246.61,16254.0,243.5637,244.3558,243.0785,244.1676,16254.0
2024-07-26 12:00:00,246.56,246.86,245.7,246.03,17771.0,244.1181,244.4152,243.2667,243.5934,17771.0
2024-07-26 12:30:00,246.03,246.54,245.91,246.54,19140.0,243.5934,244.0983,243.4746,244.0983,19140.0
2024-07-26 13:00:00,246.39,246.59,246.23,246.58,12089.0,243.9498,244.1478,243.7914,244.1379,12089.0
2024-07-26 13:30:00,246.53,246.6,244.97,245.3,21346.0,244.0884,244.1577,242.5439,242.8706,21346.0
2024-07-26 14:00:00,245.4,245.56,245.2,245.27,13377.0,242.9696,243.128,242.7716,242.8409,13377.0
2024-07-26 14:30:00,245.31,245.81,245.3,245.64,33082.0,242.8805,243.3756,242.8706,243.2072,33082.0
2024-07-26 15:00:00,245.61,246.23,245.6,246.1,21089.0,243.1775,243.7914,243.1676,243.6627,21089.0
2024-07-26 15:30:00,246.05,246.06,245.0,245.35,86572.0,243.6132,243.6231,242.5736,242.9201,86572.0
2024-07-29 09:30:00,245.94,246.86,244.76,246.65,45646.0,243.5043,244.4152,242.336,244.2072,45646.0
2024-07-29 10:00:00,246.85,247.46,246.39,246.85,27788.0,244.4053,245.0092,243.9498,244.4053,27788.0
2024-07-29 10:30:00,246.94,246.94,245.97,246.81,24435.0,244.4944,244.4944,243.534,244.3657,24435.0
2024-07-29 11:00:00,246.82,247.38,246.67,247.38,24261.0,244.3756,244.93,244.227,244.93,24261.0
2024-07-29 11:30:00,247.31,247.88,246.91,247.72,36859.0,244.8607,245.4251,244.4647,245.2666,36859.0
2024-07-29 12:00:00,247.74,248.58,247.68,248.26,39326.0,245.2865,246.1181,245.227,245.8013,39326.0
2024-07-29 12:30:00,248.34,248.56,248.21,248.39,18369.0,245.8805,246.0983,245.7518,245.93,18369.0
2024-07-29 13:00:00,248.39,248.55,247.9,247.9,23231.0,245.93,246.0884,245.4449,245.4449,23231.0
2024-07-29 13:30:00,247.77,247.96,247.62,247.8,15330.0,245.3162,245.5043,245.1676,245.3459,15330.0
2024-07-29 14:00:00,247.79,248.1,247.67,247.88,17901.0,245.336,245.6429,245.2171,245.4251,17901.0
2024-07-29 14:30:00,247.89,248.24,247.77,248.19,17740.0,245.435,245.7815,245.3162,245.732,17740.0
2024-07-29 15:00:00,248.22,249.0,247.93,248.88,50703.0,245.7617,246.534,245.4746,246.4152,50703.0
2024-07-29 15:30:00,248.88,248.94,247.69,247.96,150330.0,246.4152,246.4746,245.2369,245.5043,150330.0
2024-07-30 09:30:00,222.05,235.92,220.96,231.3,413657.0,219.8509,233.5835,218.7717,229.0093,413657.0
2024-07-30 10:00:00,231.39,233.53,230.62,232.91,112137.0,229.0984,231.2172,228.336,230.6033,112137.0
2024-07-30 10:30:00,233.13,233.23,230.53,231.36,49147.0,230.8211,230.9202,228.2469,229.0687,49147.0
2024-07-30 11:00:00,231.04,231.31,228.73,229.56,84877.0,228.7518,229.0192,226.4647,227.2865,84877.0
2024-07-30 11:30:00,229.46,230.25,228.87,229.0,53353.0,227.1875,227.9697,226.6033,226.732,53353.0
2024-07-30 12:00:00,229.0,229.18,227.5,227.5,61209.0,226.732,226.9103,225.2469,225.2469,61209.0
2024-07-30 12:30:00,227.67,228.02,227.07,227.26,38393.0,225.4152,225.7618,224.8212,225.0093,38393.0
2024-07-30 13:00:00,227.41,229.81,226.94,227.84,65030.0,225.1578,227.534,224.6924,225.5835,65030.0
2024-07-30 13:30:00,228.0,229.61,227.07,229.22,105699.0,225.7419,227.336,224.8212,226.9499,105699.0
2024-07-30 14:00:00,229.23,230.25,228.48,228.89,72364.0,226.9598,227.9697,226.2172,226.6231,72364.0
2024-07-30 14:30:00,228.85,229.0,227.67,228.07,69002.0,226.5835,226.732,225.4152,225.8113,69002.0
2024-07-30 15:00:00,228.15,229.16,227.92,229.09,86702.0,225.8905,226.8905,225.6627,226.8212,86702.0
2024-07-30 15:30:00,229.09,230.87,228.52,228.85,444005.0,226.8212,228.5835,226.2568,226.5835,444005.0
2024-07-31 09:30:00,234.36,234.66,229.75,230.05,92576.0,232.039,232.336,227.4746,227.7716,92576.0
2024-07-31 10:00:00,229.98,232.35,229.93,231.71,45784.0,227.7023,230.0489,227.6528,229.4152,45784.0
2024-07-31 10:30:00,231.69,232.24,231.4,231.76,31936.0,229.3954,229.94,229.1083,229.4647,31936.0
2024-07-31 11:00:00,231.76,233.11,231.73,232.94,39774.0,229.4647,230.8013,229.435,230.633,39774.0
2024-07-31 11:30:00,232.72,233.14,231.67,231.67,26493.0,230.4152,230.831,229.3756,229.3756,26493.0
2024-07-31 12:00:00,231.63,232.18,231.42,231.6,23608.0,229.336,229.8806,229.1281,229.3063,23608.0
2024-07-31 12:30:00,231.5,231.61,230.86,231.32,31684.0,229.2073,229.3162,228.5736,229.0291,31684.0
2024-07-31 13:00:00,231.13,232.0,231.13,231.52,20682.0,228.841,229.7023,228.841,229.2271,20682.0
2024-07-31 13:30:00,231.42,231.53,231.07,231.4,19418.0,229.1281,229.237,228.7815,229.1083,19418.0
2024-07-31 14:00:00,231.19,232.23,230.96,231.34,41407.0,228.9004,229.9301,228.6726,229.0489,41407.0
2024-07-31 14:30:00,231.53,232.01,231.28,231.43,24242.0,229.237,229.7122,228.9895,229.138,24242.0
2024-07-31 15:00:00,231.52,231.64,230.57,230.92,48413.0,229.2271,229.3459,228.2865,228.633,48413.0
2024-07-31 15:30:00,230.77,231.83,230.43,230.69,217979.0,228.4845,229.534,228.1479,228.4053,217979.0
2024-08-01 09:30:00,232.99,235.95,232.98,234.96,46673.0,230.6825,233.6132,230.6726,232.633,46673.0
2024-08-01 10:00:00,234.83,236.28,234.83,235.72,47758.0,232.5043,233.9399,232.5043,233.3855,47758.0
2024-08-01 10:30:00,235.52,236.19,234.8,235.96,29929.0,233.1875,233.8508,232.4746,233.6231,29929.0
2024-08-01 11:00:00,235.9,236.46,235.69,236.11,47314.0,233.5637,234.1182,233.3558,233.7716,47314.0
2024-08-01 11:30:00,236.24,236.24,235.34,236.02,44014.0,233.9003,233.9003,233.0093,233.6825,44014.0
2024-08-01 12:00:00,236.0,237.07,235.97,236.76,35693.0,233.6627,234.7221,233.633,234.4152,35693.0
2024-08-01 12:30:00,236.81,236.86,235.82,236.32,33716.0,234.4647,234.5142,233.4845,233.9796,33716.0
2024-08-01 13:00:00,236.33,236.97,236.31,236.86,34663.0,233.9895,234.6231,233.9696,234.5142,34663.0
2024-08-01 13:30:00,236.82,238.26,236.78,237.94,58194.0,234.4746,235.9003,234.435,235.5835,58194.0
2024-08-01 14:00:00,237.82,238.64,237.44,238.21,89170.0,235.4647,236.2766,235.0885,235.8508,89170.0
2024-08-01 14:30:00,238.13,238.78,237.91,238.71,77804.0,235.7716,236.4152,235.5538,236.3459,77804.0
2024-08-01 15:00:00,238.63,239.96,238.55,239.83,126304.0,236.2667,237.5835,236.1875,237.4548,126304.0
2024-08-01 15:30:00,239.71,240.77,239.71,240.24,297658.0,237.336,238.3855,237.336,237.8607,297658.0
2024-08-02 09:30:00,239.4,241.74,238.66,239.62,121477.0,237.029,239.3459,236.2964,237.2469,121477.0
2024-08-02 10:00:00,239.4,239.84,236.0,236.0,151658.0,237.029,237.4647,233.6627,233.6627,151658.0
2024-08-02 10:30:00,236.1,236.48,235.79,236.16,71824.0,233.7617,234.138,233.4548,233.8211,71824.0
2024-08-02 11:00:00,236.17,236.28,234.51,234.69,56568.0,233.831,233.9399,232.1875,232.3657,56568.0
2024-08-02 11:30:00,234.57,236.33,234.52,236.11,47445.0,232.2469,233.9895,232.1974,233.7716,47445.0
2024-08-02 12:00:00,236.15,237.19,236.11,237.19,40720.0,233.8112,234.8409,233.7716,234.8409,40720.0
2024-08-02 12:30:00,237.12,237.13,235.17,235.34,48746.0,234.7716,234.7815,232.8409,233.0093,48746.0
2024-08-02 13:00:00,235.28,235.64,234.95,235.64,30476.0,232.9499,233.3063,232.6231,233.3063,30476.0
2024-08-02 13:30:00,235.59,235.63,235.0,235.16,32148.0,233.2568,233.2964,232.6726,232.831,32148.0
2024-08-02 14:00:00,235.16,235.64,234.75,235.56,27570.0,232.831,233.3063,232.4251,233.2271,27570.0
2024-08-02 14:30:00,235.56,236.25,235.5,235.84,32228.0,233.2271,233.9102,233.1677,233.5043,32228.0
2024-08-02 15:00:00,235.99,236.54,235.83,236.48,37239.0,233.6528,234.1974,233.4944,234.138,37239.0
2024-08-02 15:30:00,236.54,237.2,236.18,237.19,172944.0,234.1974,234.8508,233.8409,234.8409,172944.0
2024-08-05 09:30:00,236.05,236.91,231.66,231.66,74068.0,233.7122,234.5637,229.3657,229.3657,74068.0
2024-08-05 10:00:00,232.44,233.81,231.05,231.32,37118.0,230.138,231.4944,228.7617,229.0291,37118.0
2024-08-05 10:30:00,231.26,232.59,230.77,231.4,43545.0,228.9697,230.2865,228.4845,229.1083,43545.0
2024-08-05 11:00:00,231.78,232.66,231.55,232.23,30937.0,229.4845,230.3558,229.2568,229.9301,30937.0
2024-08-05 11:30:00,232.42,234.47,232.37,234.47,35178.0,230.1182,232.1479,230.0687,232.1479,35178.0
2024-08-05 12:00:00,234.25,234.74,234.07,234.3,26813.0,231.9301,232.4152,231.7518,231.9796,26813.0
2024-08-05 12:30:00,234.16,234.36,232.18,232.2,25340.0,231.8409,232.039,229.8806,229.9004,25340.0
2024-08-05 13:00:00,232.12,232.37,231.68,232.12,30783.0,229.8211,230.0687,229.3855,229.8211,30783.0
2024-08-05 13:30:00,232.1,232.71,231.99,232.15,45321.0,229.8013,230.4053,229.6924,229.8508,45321.0
2024-08-05 14:00:00,232.14,232.6,232.0,232.5,27270.0,229.8409,230.2964,229.7023,230.1974,27270.0
2024-08-05 14:30:00,232.44,232.56,232.02,232.2,50347.0,230.138,230.2568,229.7221,229.9004,50347.0
2024-08-05 15:00:00,232.2,232.56,231.75,231.87,50496.0,229.9004,230.2568,229.4548,229.5736,50496.0
2024-08-05 15:30:00,231.87,231.91,230.78,231.12,148820.0,229.5736,229.6132,228.4944,228.8311,148820.0
2024-08-06 09:30:00,232.12,235.45,232.12,235.14,54851.0,229.8211,233.1182,229.8211,232.8112,54851.0
2024-08-06 10:00:00,235.19,236.24,235.16,235.44,43687.0,232.8607,233.9003,232.831,233.1083,43687.0
2024-08-06 10:30:00,235.56,237.27,235.56,237.07,32404.0,233.2271,234.9201,233.2271,234.7221,32404.0
2024-08-06 11:00:00,236.87,236.91,235.81,236.26,30619.0,234.5241,234.5637,233.4746,233.9201,30619.0
2024-08-06 11:30:00,236.28,236.96,236.21,236.65,20475.0,233.9399,234.6132,233.8706,234.3063,20475.0
2024-08-06 12:00:00,236.7,237.29,236.62,236.74,23548.0,234.3558,234.9399,234.2766,234.3954,23548.0
2024-08-06 12:30:00,236.76,236.82,236.21,236.34,28040.0,234.4152,234.4746,233.8706,233.9994,28040.0
2024-08-06 13:00:00,236.37,236.67,236.17,236.21,23579.0,234.0291,234.3261,233.831,233.8706,23579.0
2024-08-06 13:30:00,236.25,236.71,236.14,236.64,19353.0,233.9102,234.3657,233.8013,234.2964,19353.0
2024-08-06 14:00:00,236.57,236.64,235.91,236.6,23491.0,234.2271,234.2964,233.5736,234.2568,23491.0
2024-08-06 14:30:00,236.73,237.25,236.57,236.57,41447.0,234.3855,234.9003,234.2271,234.2271,41447.0
2024-08-06 15:00:00,236.53,236.53,235.61,236.24,40978.0,234.1875,234.1875,233.2766,233.9003,40978.0
2024-08-06 15:30:00,236.08,236.33,233.58,233.68,89124.0,233.7419,233.9895,231.2667,231.3657,89124.0
2024-08-07 09:30:00,235.04,236.85,234.85,236.64,137530.0,232.7122,234.5043,232.5241,234.2964,137530.0
2024-08-07 10:00:00,236.64,237.52,236.64,237.09,92520.0,234.2964,235.1677,234.2964,234.7419,92520.0
2024-08-07 10:30:00,237.19,237.42,236.78,237.09,87924.0,234.8409,235.0687,234.435,234.7419,87924.0
2024-08-07 11:00:00,237.0,237.27,236.1,236.28,47796.0,234.6528,234.9201,233.7617,233.9399,47796.0
2024-08-07 11:30:00,236.27,236.7,235.49,235.58,72568.0,233.93,234.3558,233.1578,233.2469,72568.0
2024-08-07 12:00:00,235.55,235.69,234.97,235.06,57205.0,233.2172,233.3558,232.6429,232.732,57205.0
2024-08-07 12:30:00,234.99,235.19,234.5,234.57,36424.0,232.6627,232.8607,232.1776,232.2469,36424.0
2024-08-07 13:00:00,234.49,234.6,233.58,234.03,27939.0,232.1677,232.2766,231.2667,231.7122,27939.0
2024-08-07 13:30:00,234.05,234.89,233.48,233.64,57331.0,231.732,232.5637,231.1677,231.3261,57331.0
2024-08-07 14:00:00,233.49,233.49,232.54,232.91,60175.0,231.1776,231.1776,230.237,230.6033,60175.0
2024-08-07 14:30:00,233.12,233.14,232.52,232.59,36189.0,230.8112,230.831,230.2172,230.2865,36189.0
2024-08-07 15:00:00,232.59,233.7,232.59,233.67,34284.0,230.2865,231.3855,230.2865,231.3558,34284.0
2024-08-07 15:30:00,233.59,233.6,231.43,231.53,164200.0,231.2766,231.2865,229.138,229.237,164200.0
2024-08-08 09:30:00,233.14,234.64,231.67,234.18,73099.0,230.831,232.3162,229.3756,231.8607,73099.0
2024-08-08 10:00:00,234.35,235.09,233.65,234.83,83300.0,232.0291,232.7617,231.336,232.5043,83300.0
2024-08-08 10:30:00,234.78,235.55,234.57,235.39,25242.0,232.4548,233.2172,232.2469,233.0588,25242.0
2024-08-08 11:00:00,235.39,236.3,235.27,236.24,20758.0,233.0588,233.9597,232.9399,233.9003,20758.0
2024-08-08 11:30:00,236.15,236.31,235.77,236.07,42882.0,233.8112,233.9696,233.435,233.732,42882.0
2024-08-08 12:00:00,236.02,236.37,235.93,236.28,21549.0,233.6825,234.0291,233.5934,233.9399,21549.0
2024-08-08 12:30:00,236.21,236.28,235.66,236.01,21512.0,233.8706,233.9399,233.3261,233.6726,21512.0
2024-08-08 13:00:00,235.95,236.56,235.42,236.56,25964.0,233.6132,234.2172,233.0885,234.2172,25964.0
2024-08-08 13:30:00,236.55,236.58,236.12,236.24,14772.0,234.2073,234.237,233.7815,233.9003,14772.0
2024-08-08 14:00:00,236.19,236.61,236.14,236.3,30907.0,233.8508,234.2667,233.8013,233.9597,30907.0
2024-08-08 14:30:00,236.31,236.36,236.0,236.31,79045.0,233.9696,234.0192,233.6627,233.9696,79045.0
2024-08-08 15:00:00,236.26,236.5,235.8,236.14,92437.0,233.9201,234.1578,233.4647,233.8013,92437.0
2024-08-08 15:30:00,236.23,237.34,235.37,237.15,162133.0,233.8904,234.9894,233.039,234.8013,162133.0
2024-08-09 09:30:00,236.09,237.11,235.58,236.81,40062.0,233.7518,234.7617,233.2469,234.4647,40062.0
2024-08-09 10:00:00,237.0,238.3,236.84,237.98,56122.0,234.6528,235.9399,234.4944,235.6231,56122.0
2024-08-09 10:30:00,238.05,238.22,237.79,237.99,39074.0,235.6924,235.8607,235.435,235.633,39074.0
2024-08-09 11:00:00,238.03,238.75,237.97,238.36,22334.0,235.6726,236.3855,235.6132,235.9993,22334.0
2024-08-09 11:30:00,238.36,239.26,238.36,238.97,26169.0,235.9993,236.8904,235.9993,236.6033,26169.0
2024-08-09 12:00:00,238.94,239.35,238.57,238.57,46006.0,236.5736,236.9795,236.2073,236.2073,46006.0
2024-08-09 12:30:00,238.37,238.54,237.68,238.01,15190.0,236.0092,236.1776,235.3261,235.6528,15190.0
2024-08-09 13:00:00,238.12,238.99,237.85,238.99,19276.0,235.7617,236.6231,235.4944,236.6231,19276.0
2024-08-09 13:30:00,238.93,239.06,238.12,238.28,18172.0,236.5637,236.6924,235.7617,235.9201,18172.0
2024-08-09 14:00:00,238.28,238.3,238.03,238.09,9006.0,235.9201,235.9399,235.6726,235.732,9006.0
2024-08-09 14:30:00,238.06,238.11,237.28,237.56,49758.0,235.7023,235.7518,234.93,235.2073,49758.0
2024-08-09 15:00:00,237.56,238.33,237.51,238.29,20729.0,235.2073,235.9696,235.1578,235.93,20729.0
2024-08-09 15:30:00,238.26,238.41,237.41,237.85,73970.0,235.9003,236.0489,235.0588,235.4944,73970.0
2024-08-12 09:30:00,236.78,238.69,236.62,237.05,45885.0,234.435,236.3261,234.2766,234.7023,45885.0
2024-08-12 10:00:00,237.0,237.8,236.9,237.55,19484.0,234.6528,235.4449,234.5538,235.1974,19484.0
2024-08-12 10:30:00,237.36,238.29,237.36,238.04,11894.0,235.0093,235.93,235.0093,235.6825,11894.0
2024-08-12 11:00:00,238.21,238.83,237.07,237.07,40590.0,235.8508,236.4647,234.7221,234.7221,40590.0
2024-08-12 11:30:00,237.33,237.67,236.69,237.67,14663.0,234.9795,235.3162,234.3459,235.3162,14663.0
2024-08-12 12:00:00,237.64,237.93,237.51,237.72,16318.0,235.2865,235.5736,235.1578,235.3657,16318.0
2024-08-12 12:30:00,237.72,238.19,237.51,237.84,14134.0,235.3657,235.831,235.1578,235.4845,14134.0
2024-08-12 13:00:00,237.67,237.69,237.1,237.44,25190.0,235.3162,235.336,234.7518,235.0885,25190.0
2024-08-12 13:30:00,237.56,237.73,237.08,237.15,25313.0,235.2073,235.3756,234.732,234.8013,25313.0
2024-08-12 14:00:00,237.28,237.74,237.18,237.46,22348.0,234.93,235.3855,234.831,235.1083,22348.0
2024-08-12 14:30:00,237.43,237.57,237.25,237.57,10300.0,235.0786,235.2172,234.9003,235.2172,10300.0
2024-08-12 15:00:00,237.56,237.77,237.4,237.61,36671.0,235.2073,235.4152,235.0489,235.2568,36671.0
2024-08-12 15:30:00,237.61,237.63,236.94,237.2,68267.0,235.2568,235.2766,234.5934,234.8508,68267.0
2024-08-13 09:30:00,238.25,239.24,237.36,238.56,60092.0,235.8904,236.8706,235.0093,236.1974,60092.0
2024-08-13 10:00:00,238.53,238.87,237.83,238.37,45329.0,236.1677,236.5043,235.4746,236.0092,45329.0
2024-08-13 10:30:00,238.37,239.25,238.3,239.25,21372.0,236.0092,236.8805,235.9399,236.8805,21372.0
2024-08-13 11:00:00,239.06,239.77,239.06,239.77,36077.0,236.6924,237.3954,236.6924,237.3954,36077.0
2024-08-13 11:30:00,239.6,240.0,239.31,239.37,35697.0,237.2271,237.6231,236.9399,236.9993,35697.0
2024-08-13 12:00:00,239.34,240.15,239.15,240.07,34290.0,236.9696,237.7716,236.7815,237.6924,34290.0
2024-08-13 12:30:00,239.93,240.15,239.82,239.9,28038.0,237.5538,237.7716,237.4449,237.5241,28038.0
2024-08-13 13:00:00,239.9,240.0,239.58,239.97,18225.0,237.5241,237.6231,237.2073,237.5934,18225.0
2024-08-13 13:30:00,239.89,240.49,239.89,240.37,46659.0,237.5142,238.1083,237.5142,237.9894,46659.0
2024-08-13 14:00:00,240.24,240.38,239.89,240.04,22377.0,237.8607,237.9993,237.5142,237.6627,22377.0
2024-08-13 14:30:00,240.01,241.11,239.92,240.95,22129.0,237.633,238.7221,237.5439,238.5637,22129.0
2024-08-13 15:00:00,241.05,241.56,241.04,241.55,34450.0,238.6627,239.1677,238.6528,239.1578,34450.0
2024-08-13 15:30:00,241.52,241.55,240.31,241.25,229607.0,239.1281,239.1578,237.93,238.8607,229607.0
2024-08-14 09:30:00,241.0,241.48,239.99,241.22,52285.0,238.6132,239.0884,237.6132,238.831,52285.0
2024-08-14 10:00:00,241.02,241.12,240.47,241.04,19446.0,238.633,238.732,238.0885,238.6528,19446.0
2024-08-14 10:30:00,241.0,241.0,240.48,240.86,14718.0,238.6132,238.6132,238.0984,238.4746,14718.0
2024-08-14 11:00:00,240.77,241.11,239.93,240.12,39275.0,238.3855,238.7221,237.5538,237.7419,39275.0
2024-08-14 11:30:00,240.31,240.49,239.92,240.19,7873.0,237.93,238.1083,237.5439,237.8112,7873.0
2024-08-14 12:00:00,240.05,240.12,238.81,238.92,20301.0,237.6726,237.7419,236.4449,236.5538,20301.0
2024-08-14 12:30:00,238.94,239.03,238.46,238.87,50981.0,236.5736,236.6627,236.0984,236.5043,50981.0
2024-08-14 13:00:00,239.01,239.67,238.81,239.49,10398.0,236.6429,237.2964,236.4449,237.1182,10398.0
2024-08-14 13:30:00,239.63,240.11,239.53,239.81,12817.0,237.2568,237.732,237.1578,237.435,12817.0
2024-08-14 14:00:00,239.78,239.78,238.74,238.83,55131.0,237.4053,237.4053,236.3756,236.4647,55131.0
2024-08-14 14:30:00,238.7,239.6,238.67,239.45,32455.0,236.336,237.2271,236.3063,237.0786,32455.0
2024-08-14 15:00:00,239.53,239.72,239.3,239.3,30232.0,237.1578,237.3459,236.93,236.93,30232.0
2024-08-14 15:30:00,239.35,239.87,239.1,239.34,91674.0,236.9795,237.4944,236.732,236.9696,91674.0
2024-08-15 09:30:00,240.44,241.05,239.2,239.53,48472.0,238.0587,238.6627,236.831,237.1578,48472.0
2024-08-15 10:00:00,239.53,240.6,239.31,240.05,30224.0,237.1578,238.2172,236.9399,237.6726,30224.0
2024-08-15 10:30:00,239.94,240.23,239.13,239.55,30529.0,237.5637,237.8508,236.7617,237.1776,30529.0
2024-08-15 11:00:00,239.68,240.52,239.47,239.84,18608.0,237.3063,238.138,237.0984,237.4647,18608.0
2024-08-15 11:30:00,240.0,240.15,239.75,240.15,25412.0,237.6231,237.7716,237.3756,237.7716,25412.0
2024-08-15 12:00:00,240.27,241.28,240.27,241.21,3717.0,237.8904,238.8904,237.8904,238.8211,3717.0
2024-08-15 12:30:00,241.28,241.28,239.83,239.89,23863.0,238.8904,238.8904,237.4548,237.5142,23863.0
2024-08-15 13:00:00,239.93,240.69,239.82,240.62,14982.0,237.5538,238.3063,237.4449,238.237,14982.0
2024-08-15 13:30:00,240.64,240.64,239.97,240.04,13553.0,238.2568,238.2568,237.5934,237.6627,13553.0
2024-08-15 14:00:00,240.01,240.27,239.74,240.27,16691.0,237.633,237.8904,237.3657,237.8904,16691.0
2024-08-15 14:30:00,240.36,240.46,239.92,239.92,17177.0,237.9795,238.0785,237.5439,237.5439,17177.0
2024-08-15 15:00:00,239.99,240.5,239.91,240.41,27531.0,237.6132,238.1182,237.534,238.029,27531.0
2024-08-15 15:30:00,240.35,240.35,239.3,239.96,103740.0,237.9696,237.9696,236.93,237.5835,103740.0
2024-08-16 09:30:00,240.66,241.4,239.53,240.0,71395.0,238.2766,239.0092,237.1578,237.6231,71395.0
2024-08-16 10:00:00,239.95,240.68,239.33,239.71,24241.0,237.5736,238.2964,236.9597,237.336,24241.0
2024-08-16 10:30:00,239.71,239.94,239.14,239.89,12657.0,237.336,237.5637,236.7716,237.5142,12657.0
2024-08-16 11:00:00,239.88,240.43,239.87,240.38,16363.0,237.5043,238.0488,237.4944,237.9993,16363.0
2024-08-16 11:30:00,240.45,240.58,239.78,240.09,36663.0,238.0686,238.1974,237.4053,237.7122,36663.0
2024-08-16 12:00:00,240.03,240.49,240.02,240.23,19262.0,237.6528,238.1083,237.6429,237.8508,19262.0
2024-08-16 12:30:00,240.22,240.28,239.87,240.24,23290.0,237.8409,237.9003,237.4944,237.8607,23290.0
2024-08-16 13:00:00,240.22,240.59,240.07,240.47,27438.0,237.8409,238.2073,237.6924,238.0885,27438.0
2024-08-16 13:30:00,240.5,240.5,239.98,240.32,16604.0,238.1182,238.1182,237.6033,237.9399,16604.0
2024-08-16 14:00:00,240.25,240.33,240.05,240.18,14651.0,237.8706,237.9498,237.6726,237.8013,14651.0
2024-08-16 14:30:00,240.24,240.45,240.07,240.45,10171.0,237.8607,238.0686,237.6924,238.0686,10171.0
2024-08-16 15:00:00,240.36,240.6,239.9,240.37,46142.0,237.9795,238.2172,237.5241,237.9894,46142.0
2024-08-16 15:30:00,240.25,240.93,239.95,240.7,66804.0,237.8706,238.5439,237.5736,238.3162,66804.0
2024-08-19 09:30:00,241.0,241.87,240.2,241.2,33524.0,238.6132,239.4746,237.8211,238.8112,33524.0
2024-08-19 10:00:00,241.42,241.72,240.72,241.13,38296.0,239.029,239.3261,238.336,238.7419,38296.0
2024-08-19 10:30:00,241.16,241.34,240.67,241.01,21679.0,238.7716,238.9498,238.2865,238.6231,21679.0
2024-08-19 11:00:00,240.91,240.97,240.45,240.54,22955.0,238.5241,238.5835,238.0686,238.1578,22955.0
2024-08-19 11:30:00,240.45,241.23,240.43,241.08,29100.0,238.0686,238.8409,238.0488,238.6924,29100.0
2024-08-19 12:00:00,241.08,241.24,240.9,241.09,15018.0,238.6924,238.8508,238.5142,238.7023,15018.0
2024-08-19 12:30:00,241.15,241.72,241.14,241.64,10673.0,238.7617,239.3261,238.7518,239.2469,10673.0
2024-08-19 13:00:00,241.59,241.97,241.56,241.87,21586.0,239.1974,239.5736,239.1677,239.4746,21586.0
2024-08-19 13:30:00,241.81,241.88,241.59,241.71,15160.0,239.4152,239.4845,239.1974,239.3162,15160.0
2024-08-19 14:00:00,241.75,241.76,241.41,241.67,13542.0,239.3558,239.3657,239.0191,239.2766,13542.0
2024-08-19 14:30:00,241.67,242.01,241.58,241.92,12777.0,239.2766,239.6132,239.1875,239.5241,12777.0
2024-08-19 15:00:00,241.94,242.05,241.8,241.93,28761.0,239.5439,239.6528,239.4053,239.534,28761.0
2024-08-19 15:30:00,241.93,242.18,241.35,242.15,82817.0,239.534,239.7815,238.9597,239.7518,82817.0
2024-08-20 09:30:00,243.0,243.11,242.0,242.87,28522.0,240.5934,240.7023,239.6033,240.4647,28522.0
2024-08-20 10:00:00,242.84,242.95,242.27,242.5,20771.0,240.435,240.5439,239.8706,240.0983,20771.0
2024-08-20 10:30:00,242.5,243.4,242.44,243.22,16378.0,240.0983,240.9894,240.0389,240.8112,16378.0
2024-08-20 11:00:00,243.2,243.31,243.01,243.09,16000.0,240.7914,240.9003,240.6033,240.6825,16000.0
2024-08-20 11:30:00,243.09,243.21,242.52,242.92,13574.0,240.6825,240.8013,240.1181,240.5142,13574.0
2024-08-20 12:00:00,242.92,243.1,242.59,242.59,17390.0,240.5142,240.6924,240.1875,240.1875,17390.0
2024-08-20 12:30:00,242.77,242.9,242.59,242.59,14121.0,240.3657,240.4944,240.1875,240.1875,14121.0
2024-08-20 13:00:00,242.5,242.73,242.31,242.5,12062.0,240.0983,240.3261,239.9102,240.0983,12062.0
2024-08-20 13:30:00,242.5,242.61,242.22,242.34,8197.0,240.0983,240.2073,239.8211,239.9399,8197.0
2024-08-20 14:00:00,242.52,243.16,242.44,243.11,18238.0,240.1181,240.7518,240.0389,240.7023,18238.0
2024-08-20 14:30:00,243.12,243.35,242.42,242.53,15169.0,240.7122,240.9399,240.0191,240.128,15169.0
2024-08-20 15:00:00,242.46,242.58,242.3,242.41,20723.0,240.0587,240.1776,239.9003,240.0092,20723.0
2024-08-20 15:30:00,242.43,243.04,242.21,242.35,122632.0,240.029,240.633,239.8112,239.9498,122632.0
2024-08-21 09:30:00,242.52,243.73,242.22,243.72,44103.0,240.1181,241.3162,239.8211,241.3063,44103.0
2024-08-21 10:00:00,243.83,244.22,243.59,244.0,27293.0,241.4152,241.8013,241.1776,241.5835,27293.0
2024-08-21 10:30:00,244.09,245.1,244.09,244.97,44368.0,241.6726,242.6726,241.6726,242.5439,44368.0
2024-08-21 11:00:00,244.76,246.06,244.75,246.06,26711.0,242.336,243.6231,242.3261,243.6231,26711.0
2024-08-21 11:30:00,246.05,246.46,245.54,245.65,23493.0,243.6132,244.0191,243.1082,243.2171,23493.0
2024-08-21 12:00:00,245.64,245.76,245.29,245.52,9138.0,243.2072,243.3261,242.8607,243.0884,9138.0
2024-08-21 12:30:00,245.54,245.78,245.45,245.78,8652.0,243.1082,243.3459,243.0191,243.3459,8652.0
2024-08-21 13:00:00,245.85,245.85,245.53,245.59,7710.0,243.4152,243.4152,243.0983,243.1577,7710.0
2024-08-21 13:30:00,245.59,245.94,245.58,245.74,17588.0,243.1577,243.5043,243.1478,243.3063,17588.0
2024-08-21 14:00:00,245.8,246.37,245.73,246.31,10340.0,243.3657,243.93,243.2964,243.8706,10340.0
2024-08-21 14:30:00,246.49,246.71,246.17,246.55,11980.0,244.0488,244.2667,243.732,244.1082,11980.0
2024-08-21 15:00:00,246.56,246.61,245.97,246.39,15738.0,244.1181,244.1676,243.534,243.9498,15738.0
2024-08-21 15:30:00,246.37,246.69,245.84,246.36,65211.0,243.93,244.2468,243.4053,243.9201,65211.0
2024-08-22 09:30:00,247.09,247.59,245.69,246.44,22862.0,244.6429,245.1379,243.2568,243.9993,22862.0
2024-08-22 10:00:00,246.17,246.35,245.55,245.67,10251.0,243.732,243.9102,243.1181,243.237,10251.0
2024-08-22 10:30:00,245.6,246.75,245.49,246.36,11332.0,243.1676,244.3063,243.0587,243.9201,11332.0
2024-08-22 11:00:00,246.48,246.51,245.91,246.15,8550.0,244.0389,244.0686,243.4746,243.7122,8550.0
2024-08-22 11:30:00,246.17,246.77,246.17,246.68,9855.0,243.732,244.3261,243.732,244.2369,9855.0
2024-08-22 12:00:00,246.68,247.16,246.66,246.94,18009.0,244.2369,244.7122,244.2171,244.4944,18009.0
2024-08-22 12:30:00,247.0,247.24,246.11,246.11,12049.0,244.5538,244.7914,243.6726,243.6726,12049.0
2024-08-22 13:00:00,246.07,246.41,245.91,246.12,11839.0,243.633,243.9696,243.4746,243.6825,11839.0
2024-08-22 13:30:00,246.11,246.26,245.7,245.83,8608.0,243.6726,243.8211,243.2667,243.3954,8608.0
2024-08-22 14:00:00,245.73,246.6,245.65,246.5,8141.0,243.2964,244.1577,243.2171,244.0587,8141.0
2024-08-22 14:30:00,246.49,246.52,246.2,246.33,13000.0,244.0488,244.0785,243.7617,243.8904,13000.0
2024-08-22 15:00:00,246.35,247.35,246.34,246.46,21497.0,243.9102,244.9003,243.9003,244.0191,21497.0
2024-08-22 15:30:00,246.65,246.69,245.17,246.21,115269.0,244.2072,244.2468,242.7419,243.7716,115269.0
2024-08-23 09:30:00,247.09,247.86,246.34,246.53,12486.0,244.6429,245.4053,243.9003,244.0884,12486.0
2024-08-23 10:00:00,246.5,247.68,246.34,247.27,17854.0,244.0587,245.227,243.9003,244.8211,17854.0
2024-08-23 10:30:00,247.24,247.41,246.25,247.41,22469.0,244.7914,244.9597,243.8112,244.9597,22469.0
2024-08-23 11:00:00,247.41,247.81,247.01,247.73,8655.0,244.9597,245.3558,244.5637,245.2765,8655.0
2024-08-23 11:30:00,247.7,247.78,246.85,246.85,8671.0,245.2468,245.3261,244.4053,244.4053,8671.0
2024-08-23 12:00:00,246.85,247.07,246.45,246.77,18376.0,244.4053,244.6231,244.0092,244.3261,18376.0
2024-08-23 12:30:00,246.61,246.85,246.09,246.85,8283.0,244.1676,244.4053,243.6528,244.4053,8283.0
2024-08-23 13:00:00,246.85,247.23,246.63,247.22,9748.0,244.4053,244.7815,244.1874,244.7716,9748.0
2024-08-23 13:30:00,247.25,247.25,246.2,246.28,8421.0,244.8013,244.8013,243.7617,243.8409,8421.0
2024-08-23 14:00:00,246.19,246.28,245.21,245.28,27683.0,243.7518,243.8409,242.7815,242.8508,27683.0
2024-08-23 14:30:00,245.32,246.18,245.12,246.01,10498.0,242.8904,243.7419,242.6924,243.5736,10498.0
2024-08-23 15:00:00,246.01,246.57,245.96,246.55,7633.0,243.5736,244.128,243.5241,244.1082,7633.0
2024-08-23 15:30:00,246.66,247.37,246.38,247.11,55205.0,244.2171,244.9201,243.9399,244.6627,55205.0
2024-08-26 09:30:00,245.84,247.25,245.84,246.77,30318.0,243.4053,244.8013,243.4053,244.3261,30318.0
2024-08-26 10:00:00,246.91,248.0,246.9,247.59,25153.0,244.4647,245.5439,244.4548,245.1379,25153.0
2024-08-26 10:30:00,247.5,247.6,246.43,246.43,22181.0,245.0488,245.1478,243.9894,243.9894,22181.0
2024-08-26 11:00:00,246.37,246.38,245.75,245.84,27830.0,243.93,243.9399,243.3162,243.4053,27830.0
2024-08-26 11:30:00,245.84,246.04,245.6,246.01,31830.0,243.4053,243.6033,243.1676,243.5736,31830.0
2024-08-26 12:00:00,246.02,246.91,245.93,246.8,13812.0,243.5835,244.4647,243.4944,244.3558,13812.0
2024-08-26 12:30:00,246.79,247.04,246.55,246.91,7893.0,244.3459,244.5934,244.1082,244.4647,7893.0
2024-08-26 13:00:00,246.83,246.94,246.72,246.78,8760.0,244.3855,244.4944,244.2766,244.336,8760.0
2024-08-26 13:30:00,246.81,246.81,246.2,246.28,14921.0,244.3657,244.3657,243.7617,243.8409,14921.0
2024-08-26 14:00:00,246.24,246.37,245.77,246.17,18627.0,243.8013,243.93,243.336,243.732,18627.0
2024-08-26 14:30:00,246.19,246.73,246.12,246.57,11241.0,243.7518,244.2865,243.6825,244.128,11241.0
2024-08-26 15:00:00,246.56,247.06,246.28,247.03,24751.0,244.1181,244.6132,243.8409,244.5835,24751.0
2024-08-26 15:30:00,246.99,247.2,246.45,247.18,79568.0,244.5439,244.7518,244.0092,244.732,79568.0
2024-08-27 09:30:00,247.19,247.41,246.52,246.79,15268.0,244.7419,244.9597,244.0785,244.3459,15268.0
2024-08-27 10:00:00,246.98,247.22,246.68,247.12,18611.0,244.534,244.7716,244.2369,244.6726,18611.0
2024-08-27 10:30:00,247.17,247.63,247.16,247.39,30018.0,244.7221,245.1775,244.7122,244.9399,30018.0
2024-08-27 11:00:00,247.42,247.68,247.13,247.5,20082.0,244.9696,245.227,244.6825,245.0488,20082.0
2024-08-27 11:30:00,247.42,247.44,246.98,247.4,17033.0,244.9696,244.9894,244.534,244.9498,17033.0
2024-08-27 12:00:00,247.43,247.58,247.23,247.51,13853.0,244.9795,245.128,244.7815,245.0587,13853.0
2024-08-27 12:30:00,247.51,247.87,247.43,247.77,11477.0,245.0587,245.4152,244.9795,245.3162,11477.0
2024-08-27 13:00:00,247.74,248.16,247.74,248.16,10914.0,245.2865,245.7023,245.2865,245.7023,10914.0
2024-08-27 13:30:00,248.24,248.29,248.07,248.17,23953.0,245.7815,245.831,245.6132,245.7122,23953.0
2024-08-27 14:00:00,248.14,248.5,248.09,248.43,12094.0,245.6825,246.0389,245.633,245.9696,12094.0
2024-08-27 14:30:00,248.47,248.57,248.36,248.52,8808.0,246.0092,246.1082,245.9003,246.0587,8808.0
2024-08-27 15:00:00,248.49,248.74,248.2,248.63,21433.0,246.029,246.2765,245.7419,246.1676,21433.0
2024-08-27 15:30:00,248.62,248.92,248.14,248.69,66943.0,246.1577,246.4548,245.6825,246.227,66943.0
2024-08-28 09:30:00,249.31,250.14,248.59,249.6,84963.0,246.8409,247.6627,246.128,247.128,84963.0
2024-08-28 10:00:00,249.59,249.94,249.28,249.94,19370.0,247.1181,247.4647,246.8112,247.4647,19370.0
2024-08-28 10:30:00,249.77,250.74,249.63,250.69,31438.0,247.2963,248.2567,247.1577,248.2072,31438.0
2024-08-28 11:00:00,250.57,250.89,250.29,250.44,11830.0,248.0884,248.4053,247.8112,247.9597,11830.0
2024-08-28 11:30:00,250.43,250.43,249.53,249.86,18166.0,247.9498,247.9498,247.0587,247.3855,18166.0
2024-08-28 12:00:00,249.79,249.79,248.93,249.06,8184.0,247.3161,247.3161,246.4647,246.5934,8184.0
2024-08-28 12:30:00,249.06,249.51,248.98,249.51,8615.0,246.5934,247.0389,246.5142,247.0389,8615.0
2024-08-28 13:00:00,249.51,249.86,249.51,249.69,10374.0,247.0389,247.3855,247.0389,247.2171,10374.0
2024-08-28 13:30:00,249.66,249.95,248.79,248.79,8327.0,247.1874,247.4746,246.3261,246.3261,8327.0
2024-08-28 14:00:00,248.81,249.02,248.46,248.68,12059.0,246.3459,246.5538,245.9993,246.2171,12059.0
2024-08-28 14:30:00,248.67,249.43,248.59,249.4,12936.0,246.2072,246.9597,246.128,246.93,12936.0
2024-08-28 15:00:00,249.49,249.71,248.94,249.51,18961.0,247.0191,247.2369,246.4746,247.0389,18961.0
2024-08-28 15:30:00,249.49,249.88,249.21,249.61,75130.0,247.0191,247.4053,246.7419,247.1379,75130.0
2024-08-29 09:30:00,250.29,250.49,248.31,248.97,17990.0,247.8112,248.0092,245.8508,246.5043,17990.0
2024-08-29 10:00:00,249.25,249.44,248.49,248.62,57928.0,246.7815,246.9696,246.029,246.1577,57928.0
2024-08-29 10:30:00,248.61,249.07,248.57,248.74,44753.0,246.1478,246.6033,246.1082,246.2765,44753.0
2024-08-29 11:00:00,248.77,249.68,248.7,249.58,13252.0,246.3062,247.2072,246.2369,247.1082,13252.0
2024-08-29 11:30:00,249.47,249.85,249.23,249.67,7152.0,246.9993,247.3756,246.7617,247.1973,7152.0
2024-08-29 12:00:00,249.79,250.47,249.78,250.38,5811.0,247.3161,247.9894,247.3062,247.9003,5811.0
2024-08-29 12:30:00,250.4,250.54,250.24,250.54,6931.0,247.9201,248.0587,247.7617,248.0587,6931.0
2024-08-29 13:00:00,250.55,250.76,250.31,250.7,6884.0,248.0686,248.2765,247.831,248.2171,6884.0
2024-08-29 13:30:00,250.67,251.03,250.67,250.94,6685.0,248.1874,248.5439,248.1874,248.4548,6685.0
2024-08-29 14:00:00,250.87,251.07,250.42,250.47,7773.0,248.3855,248.5835,247.9399,247.9894,7773.0
2024-08-29 14:30:00,250.54,250.54,249.65,249.96,8424.0,248.0587,248.0587,247.1775,247.4845,8424.0
2024-08-29 15:00:00,249.78,250.48,249.59,250.32,13044.0,247.3062,247.9993,247.1181,247.8409,13044.0
2024-08-29 15:30:00,250.44,250.45,249.01,249.98,86565.0,247.9597,247.9696,246.5439,247.5043,86565.0
2024-08-30 09:30:00,250.93,251.63,250.42,251.07,17846.0,248.4449,249.1379,247.9399,248.5835,17846.0
2024-08-30 10:00:00,251.01,251.65,250.83,251.63,9758.0,248.5241,249.1577,248.3458,249.1379,9758.0
2024-08-30 10:30:00,251.41,251.74,251.15,251.26,11872.0,248.9201,249.2468,248.6627,248.7716,11872.0
2024-08-30 11:00:00,251.2,251.34,250.37,250.44,13759.0,248.7122,248.8508,247.8904,247.9597,13759.0
2024-08-30 11:30:00,250.54,250.54,249.8,250.15,18032.0,248.0587,248.0587,247.326,247.6726,18032.0
2024-08-30 12:00:00,250.11,250.4,249.31,249.38,18735.0,247.633,247.9201,246.8409,246.9102,18735.0
2024-08-30 12:30:00,249.44,249.9,249.0,249.9,13080.0,246.9696,247.4251,246.534,247.4251,13080.0
2024-08-30 13:00:00,249.99,250.22,249.67,249.69,8146.0,247.5142,247.7419,247.1973,247.2171,8146.0
2024-08-30 13:30:00,249.67,250.12,249.56,249.91,6070.0,247.1973,247.6429,247.0884,247.435,6070.0
2024-08-30 14:00:00,249.89,250.97,249.88,250.84,11058.0,247.4152,248.4845,247.4053,248.3557,11058.0
2024-08-30 14:30:00,250.83,251.29,250.77,251.2,11545.0,248.3458,248.8013,248.2864,248.7122,11545.0
2024-08-30 15:00:00,251.22,251.85,251.22,251.83,28653.0,248.732,249.3557,248.732,249.3359,28653.0
2024-08-30 15:30:00,251.86,253.54,251.69,253.18,182290.0,249.3656,251.029,249.1973,250.6726,182290.0
2024-09-03 09:30:00,250.73,252.29,247.66,250.63,69668.0,248.2468,249.7914,245.2072,248.1478,69668.0
2024-09-03 10:00:00,250.81,250.81,249.19,250.41,28504.0,248.326,248.326,246.7221,247.93,28504.0
2024-09-03 10:30:00,250.35,250.91,250.05,250.51,18403.0,247.8706,248.4251,247.5736,248.029,18403.0
2024-09-03 11:00:00,250.58,252.11,250.45,251.9,26529.0,248.0983,249.6132,247.9696,249.4053,26529.0
2024-09-03 11:30:00,251.96,252.09,251.25,251.25,15392.0,249.4647,249.5934,248.7617,248.7617,15392.0
2024-09-03 12:00:00,251.21,251.33,250.41,250.52,12375.0,248.7221,248.8409,247.93,248.0389,12375.0
2024-09-03 12:30:00,250.43,250.51,249.42,249.42,10031.0,247.9498,248.029,246.9498,246.9498,10031.0
2024-09-03 13:00:00,249.34,249.57,249.11,249.48,26609.0,246.8706,247.0983,246.6429,247.0092,26609.0
2024-09-03 13:30:00,249.47,249.79,249.02,249.39,31873.0,246.9993,247.3161,246.5538,246.9201,31873.0
2024-09-03 14:00:00,249.35,249.35,248.82,248.83,30417.0,246.8805,246.8805,246.3558,246.3657,30417.0
2024-09-03 14:30:00,248.8,248.88,247.77,247.99,35210.0,246.336,246.4152,245.3162,245.534,35210.0
2024-09-03 15:00:00,247.95,248.2,247.91,247.98,26341.0,245.4944,245.7419,245.4548,245.5241,26341.0
2024-09-03 15:30:00,248.02,248.09,246.65,247.97,95530.0,245.5637,245.633,244.2072,245.5142,95530.0
2024-09-04 09:30:00,248.75,250.69,247.54,249.51,19152.0,246.2864,248.2072,245.0884,247.0389,19152.0
2024-09-04 10:00:00,249.51,249.79,248.7,248.74,13377.0,247.0389,247.3161,246.2369,246.2765,13377.0
2024-09-04 10:30:00,248.93,249.0,248.09,248.13,40291.0,246.4647,246.534,245.633,245.6726,40291.0
2024-09-04 11:00:00,248.26,248.26,247.41,247.54,42388.0,245.8013,245.8013,244.9597,245.0884,42388.0
2024-09-04 11:30:00,247.53,247.64,247.04,247.21,17139.0,245.0785,245.1874,244.5934,244.7617,17139.0
2024-09-04 12:00:00,247.19,247.39,246.85,247.3,6008.0,244.7419,244.9399,244.4053,244.8508,6008.0
2024-09-04 12:30:00,247.32,247.83,247.32,247.39,7693.0,244.8706,245.3756,244.8706,244.9399,7693.0
2024-09-04 13:00:00,247.43,247.46,246.94,246.94,5368.0,244.9795,245.0092,244.4944,244.4944,5368.0
2024-09-04 13:30:00,246.88,247.2,246.65,246.99,10237.0,244.435,244.7518,244.2072,244.5439,10237.0
2024-09-04 14:00:00,247.05,247.33,246.88,247.27,11095.0,244.6033,244.8805,244.435,244.8211,11095.0
2024-09-04 14:30:00,247.27,247.4,246.87,246.87,11103.0,244.8211,244.9498,244.4251,244.4251,11103.0
2024-09-04 15:00:00,246.8,246.83,246.31,246.72,26278.0,244.3558,244.3855,243.8706,244.2766,26278.0
2024-09-04 15:30:00,246.71,247.37,246.41,246.87,89954.0,244.2667,244.9201,243.9696,244.4251,89954.0
2024-09-05 09:30:00,246.2,246.21,244.92,245.44,22516.0,243.7617,243.7716,242.4944,243.0092,22516.0
2024-09-05 10:00:00,245.56,245.79,244.74,244.81,28045.0,243.128,243.3558,242.3162,242.3855,28045.0
2024-09-05 10:30:00,244.82,245.08,244.39,244.65,34853.0,242.3954,242.6528,241.9696,242.2271,34853.0
2024-09-05 11:00:00,244.71,245.13,244.48,244.56,33042.0,242.2865,242.7023,242.0587,242.1379,33042.0
2024-09-05 11:30:00,244.56,245.08,244.51,244.95,26308.0,242.1379,242.6528,242.0884,242.5241,26308.0
2024-09-05 12:00:00,245.11,245.81,245.11,245.81,13435.0,242.6825,243.3756,242.6825,243.3756,13435.0
2024-09-05 12:30:00,245.88,246.43,245.54,246.08,24133.0,243.4449,243.9894,243.1082,243.6429,24133.0
2024-09-05 13:00:00,246.15,246.34,245.94,246.04,14834.0,243.7122,243.9003,243.5043,243.6033,14834.0
2024-09-05 13:30:00,246.03,246.44,245.83,246.06,8088.0,243.5934,243.9993,243.3954,243.6231,8088.0
2024-09-05 14:00:00,246.23,246.26,245.77,246.03,11477.0,243.7914,243.8211,243.336,243.5934,11477.0
2024-09-05 14:30:00,245.89,246.69,245.87,246.55,15837.0,243.4548,244.2468,243.435,244.1082,15837.0
2024-09-05 15:00:00,246.42,246.51,245.88,246.25,16396.0,243.9795,244.0686,243.4449,243.8112,16396.0
2024-09-05 15:30:00,246.3,246.88,246.3,246.7,86342.0,243.8607,244.435,243.8607,244.2568,86342.0
2024-09-06 09:30:00,246.42,247.24,245.6,246.8,24604.0,243.9795,244.7914,243.1676,244.3558,24604.0
2024-09-06 10:00:00,246.9,247.16,244.36,244.56,31134.0,244.4548,244.7122,241.9399,242.1379,31134.0
2024-09-06 10:30:00,244.57,245.24,244.55,245.06,22039.0,242.1478,242.8112,242.128,242.633,22039.0
2024-09-06 11:00:00,245.06,246.46,244.39,244.84,23303.0,242.633,244.0191,241.9696,242.4152,23303.0
2024-09-06 11:30:00,244.94,245.13,244.57,244.9,11992.0,242.5142,242.7023,242.1478,242.4746,11992.0
2024-09-06 12:00:00,244.78,245.01,244.28,244.28,26619.0,242.3558,242.5835,241.8607,241.8607,26619.0
2024-09-06 12:30:00,244.5,245.17,244.35,244.82,14740.0,242.0785,242.7419,241.93,242.3954,14740.0
2024-09-06 13:00:00,244.96,245.21,244.7,245.05,11705.0,242.534,242.7815,242.2766,242.6231,11705.0
2024-09-06 13:30:00,244.93,245.17,244.8,245.09,13498.0,242.5043,242.7419,242.3756,242.6627,13498.0
2024-09-06 14:00:00,245.02,245.18,244.74,244.95,21441.0,242.5934,242.7518,242.3162,242.5241,21441.0
2024-09-06 14:30:00,244.93,245.1,244.83,245.03,17834.0,242.5043,242.6726,242.4053,242.6033,17834.0
2024-09-06 15:00:00,245.09,245.35,244.99,245.1,20977.0,242.6627,242.9201,242.5637,242.6726,20977.0
2024-09-06 15:30:00,245.15,245.42,244.48,245.04,58625.0,242.7221,242.9894,242.0587,242.6132,58625.0
2024-09-09 09:30:00,247.01,248.49,246.57,248.48,28759.0,244.5637,246.029,244.128,246.0191,28759.0
2024-09-09 10:00:00,248.51,249.29,248.5,248.54,46281.0,246.0488,246.8211,246.0389,246.0785,46281.0
2024-09-09 10:30:00,248.53,248.68,247.66,247.89,44981.0,246.0686,246.2171,245.2072,245.435,44981.0
2024-09-09 11:00:00,247.78,247.94,247.21,247.71,25699.0,245.3261,245.4845,244.7617,245.2567,25699.0
2024-09-09 11:30:00,247.72,249.22,247.7,249.02,22937.0,245.2666,246.7518,245.2468,246.5538,22937.0
2024-09-09 12:00:00,248.93,249.01,248.72,248.9,18757.0,246.4647,246.5439,246.2567,246.435,18757.0
2024-09-09 12:30:00,248.94,249.32,248.68,249.14,24599.0,246.4746,246.8508,246.2171,246.6726,24599.0
2024-09-09 13:00:00,249.23,249.23,248.68,248.92,17004.0,246.7617,246.7617,246.2171,246.4548,17004.0
2024-09-09 13:30:00,248.79,249.01,248.48,248.48,22624.0,246.3261,246.5439,246.0191,246.0191,22624.0
2024-09-09 14:00:00,248.48,248.73,248.05,248.68,26938.0,246.0191,246.2666,245.5934,246.2171,26938.0
2024-09-09 14:30:00,248.63,248.75,248.25,248.41,18005.0,246.1676,246.2864,245.7914,245.9498,18005.0
2024-09-09 15:00:00,248.34,248.52,248.07,248.42,27216.0,245.8805,246.0587,245.6132,245.9597,27216.0
2024-09-09 15:30:00,248.38,249.24,248.37,249.21,155156.0,245.9201,246.7716,245.9102,246.7419,155156.0
2024-09-10 09:30:00,249.92,249.98,248.69,248.9,22490.0,247.4449,247.5043,246.227,246.435,22490.0
2024-09-10 10:00:00,249.08,249.3,247.73,247.98,10664.0,246.6132,246.831,245.2765,245.5241,10664.0
2024-09-10 10:30:00,247.97,248.84,247.93,248.84,20149.0,245.5142,246.3756,245.4746,246.3756,20149.0
2024-09-10 11:00:00,248.84,249.83,248.76,249.75,13957.0,246.3756,247.3558,246.2963,247.2765,13957.0
2024-09-10 11:30:00,249.72,249.73,249.28,249.36,11473.0,247.2468,247.2567,246.8112,246.8904,11473.0
2024-09-10 12:00:00,249.19,249.26,248.63,249.16,10425.0,246.7221,246.7914,246.1676,246.6924,10425.0
2024-09-10 12:30:00,249.17,249.75,249.13,249.57,7240.0,246.7023,247.2765,246.6627,247.0983,7240.0
2024-09-10 13:00:00,249.54,250.04,249.53,250.0,12219.0,247.0686,247.5637,247.0587,247.5241,12219.0
2024-09-10 13:30:00,249.97,250.2,249.83,249.83,7002.0,247.4944,247.7221,247.3558,247.3558,7002.0
2024-09-10 14:00:00,249.86,250.08,249.78,250.06,12372.0,247.3855,247.6033,247.3062,247.5835,12372.0
2024-09-10 14:30:00,250.15,250.61,250.14,250.59,12602.0,247.6726,248.128,247.6627,248.1082,12602.0
2024-09-10 15:00:00,250.59,250.93,250.5,250.71,18520.0,248.1082,248.4449,248.0191,248.227,18520.0
2024-09-10 15:30:00,250.71,250.94,250.23,250.71,62577.0,248.227,248.4548,247.7518,248.227,62577.0
2024-09-11 09:30:00,250.0,250.0,245.72,246.0,29944.0,247.5241,247.5241,243.2865,243.5637,29944.0
2024-09-11 10:00:00,246.05,246.05,243.93,244.15,28210.0,243.6132,243.6132,241.5142,241.732,28210.0
2024-09-11 10:30:00,244.03,245.59,244.0,245.49,22556.0,241.6132,243.1577,241.5835,243.0587,22556.0
2024-09-11 11:00:00,245.49,245.95,245.29,245.95,11661.0,243.0587,243.5142,242.8607,243.5142,11661.0
2024-09-11 11:30:00,245.96,246.7,245.92,245.98,15048.0,243.5241,244.2568,243.4845,243.5439,15048.0
2024-09-11 12:00:00,246.12,246.6,246.12,246.4,6491.0,243.6825,244.1577,243.6825,243.9597,6491.0
2024-09-11 12:30:00,246.55,246.94,246.35,246.78,7242.0,244.1082,244.4944,243.9102,244.336,7242.0
2024-09-11 13:00:00,246.94,247.46,246.88,247.28,7438.0,244.4944,245.0092,244.435,244.831,7438.0
2024-09-11 13:30:00,247.27,247.83,247.27,247.47,10638.0,244.8211,245.3756,244.8211,245.0191,10638.0
2024-09-11 14:00:00,247.47,247.76,247.32,247.57,6766.0,245.0191,245.3063,244.8706,245.1181,6766.0
2024-09-11 14:30:00,247.54,248.42,247.54,248.28,7847.0,245.0884,245.9597,245.0884,245.8211,7847.0
2024-09-11 15:00:00,248.24,248.44,247.99,248.34,22118.0,245.7815,245.9795,245.534,245.8805,22118.0
2024-09-11 15:30:00,248.35,249.55,247.6,249.35,108146.0,245.8904,247.0785,245.1478,246.8805,108146.0
2024-09-12 09:30:00,249.02,250.0,247.97,248.16,37684.0,246.5538,247.5241,245.5142,245.7023,37684.0
2024-09-12 10:00:00,247.92,248.6,247.47,248.19,17790.0,245.4647,246.1379,245.0191,245.732,17790.0
2024-09-12 10:30:00,248.27,248.75,248.08,248.23,30859.0,245.8112,246.2864,245.6231,245.7716,30859.0
2024-09-12 11:00:00,248.08,248.57,247.5,247.5,27136.0,245.6231,246.1082,245.0488,245.0488,27136.0
2024-09-12 11:30:00,247.68,247.87,246.72,247.18,51482.0,245.227,245.4152,244.2766,244.732,51482.0
2024-09-12 12:00:00,247.1,248.37,246.91,247.7,64490.0,244.6528,245.9102,244.4647,245.2468,64490.0
2024-09-12 12:30:00,247.7,249.12,247.7,249.04,6850.0,245.2468,246.6528,245.2468,246.5736,6850.0
2024-09-12 13:00:00,249.04,249.63,248.94,249.59,13732.0,246.5736,247.1577,246.4746,247.1181,13732.0
2024-09-12 13:30:00,249.59,250.4,249.59,250.27,7730.0,247.1181,247.9201,247.1181,247.7914,7730.0
2024-09-12 14:00:00,250.26,250.32,249.72,249.96,9030.0,247.7815,247.8409,247.2468,247.4845,9030.0
2024-09-12 14:30:00,249.92,250.18,249.49,250.18,9048.0,247.4449,247.7023,247.0191,247.7023,9048.0
2024-09-12 15:00:00,250.18,250.32,249.95,250.26,12090.0,247.7023,247.8409,247.4746,247.7815,12090.0
2024-09-12 15:30:00,250.19,251.21,250.19,250.74,106370.0,247.7122,248.7221,247.7122,248.2567,106370.0
2024-09-13 09:30:00,249.16,251.37,247.8,250.73,59121.0,246.6924,248.8805,245.3459,248.2468,59121.0
2024-09-13 10:00:00,250.46,252.24,249.84,251.37,36271.0,247.9795,249.7419,247.3657,248.8805,36271.0
2024-09-13 10:30:00,251.7,251.76,251.01,251.7,14615.0,249.2072,249.2666,248.5241,249.2072,14615.0
2024-09-13 11:00:00,251.71,251.72,250.54,250.7,25967.0,249.2171,249.227,248.0587,248.2171,25967.0
2024-09-13 11:30:00,250.78,251.9,250.53,251.72,19661.0,248.2963,249.4053,248.0488,249.227,19661.0
2024-09-13 12:00:00,251.6,251.93,251.29,251.29,9130.0,249.1082,249.435,248.8013,248.8013,9130.0
2024-09-13 12:30:00,251.46,251.46,250.91,251.18,14407.0,248.9696,248.9696,248.4251,248.6924,14407.0
2024-09-13 13:00:00,251.45,251.88,251.39,251.52,6820.0,248.9597,249.3854,248.9003,249.029,6820.0
2024-09-13 13:30:00,251.57,251.88,251.48,251.59,3616.0,249.0785,249.3854,248.9894,249.0983,3616.0
2024-09-13 14:00:00,251.1,251.48,250.91,251.03,4649.0,248.6132,248.9894,248.4251,248.5439,4649.0
2024-09-13 14:30:00,250.95,251.07,250.7,250.71,4831.0,248.4647,248.5835,248.2171,248.227,4831.0
2024-09-13 15:00:00,250.63,251.02,250.51,250.69,11798.0,248.1478,248.534,248.029,248.2072,11798.0
2024-09-13 15:30:00,250.68,251.11,250.38,250.49,69828.0,248.1973,248.6231,247.9003,248.0092,69828.0
2024-09-16 09:30:00,252.11,253.1,251.77,252.78,78932.0,249.6132,250.5934,249.2765,250.2765,78932.0
2024-09-16 10:00:00,252.78,252.89,252.0,252.31,30696.0,250.2765,250.3854,249.5043,249.8112,30696.0
2024-09-16 10:30:00,252.21,252.71,251.84,252.39,52694.0,249.7122,250.2072,249.3458,249.8904,52694.0
2024-09-16 11:00:00,252.37,252.4,250.78,250.88,12354.0,249.8706,249.9003,248.2963,248.3954,12354.0
2024-09-16 11:30:00,250.91,252.13,250.83,252.07,10462.0,248.4251,249.633,248.3458,249.5736,10462.0
2024-09-16 12:00:00,252.14,252.8,251.95,252.74,11905.0,249.6429,250.2963,249.4548,250.2369,11905.0
2024-09-16 12:30:00,252.86,253.34,252.77,253.19,11996.0,250.3557,250.831,250.2666,250.6825,11996.0
2024-09-16 13:00:00,253.07,253.07,252.44,252.61,8202.0,250.5637,250.5637,249.9399,250.1082,8202.0
2024-09-16 13:30:00,252.78,253.04,252.75,252.86,8417.0,250.2765,250.534,250.2468,250.3557,8417.0
2024-09-16 14:00:00,252.86,253.15,252.74,252.95,13246.0,250.3557,250.6429,250.2369,250.4449,13246.0
2024-09-16 14:30:00,252.87,253.2,252.71,253.2,10344.0,250.3656,250.6924,250.2072,250.6924,10344.0
2024-09-16 15:00:00,253.12,253.24,252.78,252.8,19427.0,250.6132,250.732,250.2765,250.2963,19427.0
2024-09-16 15:30:00,252.84,253.58,252.76,253.15,97668.0,250.3359,251.0686,250.2567,250.6429,97668.0
2024-09-17 09:30:00,252.56,252.82,250.45,251.03,22612.0,250.6278,250.8858,248.5339,249.1095,22612.0
2024-09-17 10:00:00,251.17,253.09,251.17,251.9,20267.0,249.2484,251.1537,249.2484,249.9729,20267.0
2024-09-17 10:30:00,251.85,252.11,251.47,251.78,23635.0,249.9232,250.1812,249.5461,249.8538,23635.0
2024-09-17 11:00:00,251.65,252.1,251.09,251.25,22187.0,249.7248,250.1713,249.169,249.3278,22187.0
2024-09-17 11:30:00,251.11,251.69,250.92,251.44,18003.0,249.1889,249.7645,249.0003,249.5164,18003.0
2024-09-17 12:00:00,251.34,251.51,250.9,251.11,13220.0,249.4171,249.5858,248.9805,249.1889,13220.0
2024-09-17 12:30:00,251.03,251.23,249.79,249.88,21290.0,249.1095,249.308,247.879,247.9683,21290.0
2024-09-17 13:00:00,249.97,250.65,249.83,250.49,16022.0,248.0576,248.7324,247.9187,248.5736,16022.0
2024-09-17 13:30:00,250.35,250.83,249.87,250.59,12020.0,248.4347,248.911,247.9584,248.6729,12020.0
2024-09-17 14:00:00,250.52,250.8,250.24,250.47,15698.0,248.6034,248.8813,248.3256,248.5538,15698.0
2024-09-17 14:30:00,250.27,250.52,249.78,250.26,15673.0,248.3553,248.6034,247.8691,248.3454,15673.0
2024-09-17 15:00:00,250.3,250.45,249.91,250.14,15658.0,248.3851,248.5339,247.9981,248.2263,15658.0
2024-09-17 15:30:00,250.11,250.58,249.72,250.45,202397.0,248.1965,248.6629,247.8095,248.5339,202397.0
2024-09-18 09:30:00,251.01,251.01,248.95,249.41,19614.0,249.0897,249.0897,247.0454,247.5019,19614.0
2024-09-18 10:00:00,249.45,249.71,248.11,248.34,26027.0,247.5416,247.7996,246.2118,246.4401,26027.0
2024-09-18 10:30:00,248.51,248.81,248.13,248.49,14895.0,246.6088,246.9065,246.2317,246.5889,14895.0
2024-09-18 11:00:00,248.55,249.21,248.49,249.09,12609.0,246.6485,247.3034,246.5889,247.1843,12609.0
2024-09-18 11:30:00,248.96,249.16,248.68,249.06,14066.0,247.0553,247.2538,246.7775,247.1546,14066.0
2024-09-18 12:00:00,249.02,249.48,248.7,249.48,11493.0,247.1149,247.5714,246.7973,247.5714,11493.0
2024-09-18 12:30:00,249.51,249.63,249.16,249.38,7853.0,247.6011,247.7202,247.2538,247.4721,7853.0
2024-09-18 13:00:00,249.36,249.5,248.93,248.94,3628.0,247.4523,247.5912,247.0256,247.0355,3628.0
2024-09-18 13:30:00,248.94,249.22,248.55,248.76,14004.0,247.0355,247.3134,246.6485,246.8569,14004.0
2024-09-18 14:00:00,248.75,250.93,248.7,249.29,42004.0,246.8469,249.0103,246.7973,247.3828,42004.0
2024-09-18 14:30:00,249.41,250.18,248.24,249.4,31536.0,247.5019,248.266,246.3409,247.492,31536.0
2024-09-18 15:00:00,249.31,250.35,248.94,250.0,23991.0,247.4027,248.4347,247.0355,248.0874,23991.0
2024-09-18 15:30:00,250.23,250.27,248.31,248.63,98895.0,248.3156,248.3553,246.4103,246.7279,98895.0
2024-09-19 09:30:00,250.87,253.17,250.38,251.56,44624.0,248.9507,251.2331,248.4645,249.6355,44624.0
2024-09-19 10:00:00,251.81,251.93,249.92,250.24,25631.0,249.8835,250.0026,248.008,248.3256,25631.0
2024-09-19 10:30:00,250.5,250.71,249.01,249.39,15291.0,248.5836,248.792,247.105,247.4821,15291.0
2024-09-19 11:00:00,249.22,249.84,249.11,249.7,15258.0,247.3134,247.9286,247.2042,247.7897,15258.0
2024-09-19 11:30:00,249.66,250.78,249.64,250.63,6243.0,247.75,248.8614,247.7301,248.7126,6243.0
2024-09-19 12:00:00,250.78,251.62,250.7,251.37,13178.0,248.8614,249.695,248.782,249.4469,13178.0
2024-09-19 12:30:00,251.32,251.52,250.9,251.0,7743.0,249.3973,249.5958,248.9805,249.0797,7743.0
2024-09-19 13:00:00,250.93,251.49,250.93,251.45,15786.0,249.0103,249.566,249.0103,249.5263,15786.0
2024-09-19 13:30:00,251.51,251.89,251.51,251.71,6506.0,249.5858,249.9629,249.5858,249.7843,6506.0
2024-09-19 14:00:00,251.76,251.95,251.44,251.94,10790.0,249.8339,250.0225,249.5164,250.0125,10790.0
2024-09-19 14:30:00,251.93,252.12,251.51,251.9,18793.0,250.0026,250.1912,249.5858,249.9729,18793.0
2024-09-19 15:00:00,251.9,251.98,251.52,251.6,9064.0,249.9729,250.0522,249.5958,249.6751,9064.0
2024-09-19 15:30:00,251.42,251.96,251.06,251.2,77838.0,249.4965,250.0324,249.1393,249.2782,77838.0
2024-09-20 09:30:00,250.3,250.3,248.64,249.17,317895.0,248.3851,248.3851,246.7378,247.2637,317895.0
2024-09-20 10:00:00,249.31,250.1,249.17,249.34,14529.0,247.4027,248.1866,247.2637,247.4324,14529.0
2024-09-20 10:30:00,249.42,250.04,249.28,249.29,9398.0,247.5118,248.1271,247.3729,247.3828,9398.0
2024-09-20 11:00:00,249.35,250.12,249.34,249.76,8377.0,247.4424,248.2065,247.4324,247.8492,8377.0
2024-09-20 11:30:00,249.68,250.47,249.59,249.85,15496.0,247.7698,248.5538,247.6805,247.9385,15496.0
2024-09-20 12:00:00,249.85,250.15,249.42,250.05,15720.0,247.9385,248.2362,247.5118,248.137,15720.0
2024-09-20 12:30:00,249.97,250.44,249.96,250.38,5608.0,248.0576,248.524,248.0477,248.4645,5608.0
2024-09-20 13:00:00,250.38,251.0,250.24,250.87,10776.0,248.4645,249.0797,248.3256,248.9507,10776.0
2024-09-20 13:30:00,250.98,251.1,250.5,250.5,11384.0,249.0599,249.179,248.5836,248.5836,11384.0
2024-09-20 14:00:00,250.53,250.97,249.89,250.0,22135.0,248.6133,249.05,247.9782,248.0874,22135.0
2024-09-20 14:30:00,250.04,250.54,249.93,250.35,18284.0,248.1271,248.6233,248.0179,248.4347,18284.0
2024-09-20 15:00:00,250.4,250.4,249.81,249.92,16501.0,248.4843,248.4843,247.8988,248.008,16501.0
2024-09-20 15:30:00,249.96,251.46,249.57,251.3,107808.0,248.0477,249.5362,247.6607,249.3774,107808.0
2024-09-23 09:30:00,252.31,254.42,252.21,252.84,32487.0,250.3797,252.4736,250.2805,250.9057,32487.0
2024-09-23 10:00:00,252.98,253.61,252.73,253.52,7722.0,251.0446,251.6698,250.7965,251.5805,7722.0
2024-09-23 10:30:00,253.55,253.79,253.29,253.63,14564.0,251.6102,251.8484,251.3522,251.6896,14564.0
2024-09-23 11:00:00,253.47,254.52,253.26,254.52,18935.0,251.5308,252.5728,251.3224,252.5728,18935.0
2024-09-23 11:30:00,254.5,255.1,254.27,254.79,26710.0,252.553,253.1484,252.3247,252.8407,26710.0
2024-09-23 12:00:00,254.73,255.29,254.4,255.29,32496.0,252.7812,253.3369,252.4537,253.3369,32496.0
2024-09-23 12:30:00,255.17,255.29,254.24,254.26,20228.0,253.2178,253.3369,252.2949,252.3148,20228.0
2024-09-23 13:00:00,254.31,254.69,254.06,254.57,11557.0,252.3644,252.7415,252.1163,252.6224,11557.0
2024-09-23 13:30:00,254.51,254.98,254.49,254.8,16877.0,252.5629,253.0293,252.543,252.8507,16877.0
2024-09-23 14:00:00,254.74,254.8,254.28,254.7,16141.0,252.7911,252.8507,252.3346,252.7514,16141.0
2024-09-23 14:30:00,254.7,254.81,254.49,254.68,15874.0,252.7514,252.8606,252.543,252.7316,15874.0
2024-09-23 15:00:00,254.65,254.86,254.51,254.68,18202.0,252.7018,252.9102,252.5629,252.7316,18202.0
2024-09-23 15:30:00,254.65,255.03,254.15,254.85,100150.0,252.7018,253.0789,252.2056,252.9003,100150.0
2024-09-24 09:30:00,254.31,255.25,254.0,254.47,24768.0,252.3644,253.2972,252.0568,252.5232,24768.0
2024-09-24 10:00:00,254.51,255.79,254.06,255.67,13826.0,252.5629,253.8331,252.1163,253.714,13826.0
2024-09-24 10:30:00,255.63,255.99,254.95,255.89,20025.0,253.6743,254.0316,252.9995,253.9323,20025.0
2024-09-24 11:00:00,255.89,255.89,254.01,254.51,35586.0,253.9323,253.9323,252.0667,252.5629,35586.0
2024-09-24 11:30:00,254.42,254.67,253.17,253.24,34521.0,252.4736,252.7217,251.2331,251.3026,34521.0
2024-09-24 12:00:00,253.37,253.56,253.2,253.28,8376.0,251.4316,251.6202,251.2629,251.3423,8376.0
2024-09-24 12:30:00,253.29,254.02,253.23,254.02,16317.0,251.3522,252.0766,251.2927,252.0766,16317.0
2024-09-24 13:00:00,254.01,255.54,253.63,253.95,79823.0,252.0667,253.585,251.6896,252.0072,79823.0
2024-09-24 13:30:00,254.12,254.23,253.62,253.7,4730.0,252.1759,252.285,251.6797,251.7591,4730.0
2024-09-24 14:00:00,253.7,254.0,253.65,253.88,10382.0,251.7591,252.0568,251.7095,251.9377,10382.0
2024-09-24 14:30:00,253.87,254.28,253.68,253.96,8936.0,251.9278,252.3346,251.7392,252.0171,8936.0
2024-09-24 15:00:00,253.89,254.01,253.69,253.74,12645.0,251.9476,252.0667,251.7492,251.7988,12645.0
2024-09-24 15:30:00,253.82,254.37,253.43,254.28,45743.0,251.8782,252.424,251.4911,252.3346,45743.0
2024-09-25 09:30:00,254.53,255.78,254.53,255.35,27504.0,252.5827,253.8232,252.5827,253.3965,27504.0
2024-09-25 10:00:00,255.59,255.98,255.11,255.33,17166.0,253.6346,254.0216,253.1583,253.3766,17166.0
2024-09-25 10:30:00,255.26,255.26,254.38,254.43,16897.0,253.3071,253.3071,252.4339,252.4835,16897.0
2024-09-25 11:00:00,254.55,254.88,254.36,254.63,17545.0,252.6026,252.9301,252.414,252.682,17545.0
2024-09-25 11:30:00,254.55,254.84,254.43,254.76,7468.0,252.6026,252.8904,252.4835,252.811,7468.0
2024-09-25 12:00:00,254.76,254.76,254.19,254.59,11964.0,252.811,252.811,252.2453,252.6423,11964.0
2024-09-25 12:30:00,254.48,254.68,254.05,254.21,7467.0,252.5331,252.7316,252.1064,252.2652,7467.0
2024-09-25 13:00:00,254.11,254.36,253.85,253.87,9553.0,252.1659,252.414,251.9079,251.9278,9553.0
2024-09-25 13:30:00,253.81,254.35,253.75,254.3,9656.0,251.8682,252.4041,251.8087,252.3545,9656.0
2024-09-25 14:00:00,254.23,254.61,253.93,254.4,12442.0,252.285,252.6621,251.9873,252.4537,12442.0
2024-09-25 14:30:00,254.54,254.67,254.39,254.59,15158.0,252.5927,252.7217,252.4438,252.6423,15158.0
2024-09-25 15:00:00,254.58,254.82,254.37,254.58,21543.0,252.6323,252.8705,252.424,252.6323,21543.0
2024-09-25 15:30:00,254.62,254.97,254.0,254.71,98917.0,252.672,253.0194,252.0568,252.7614,98917.0
2024-09-26 09:30:00,254.79,256.0,254.33,254.84,66020.0,252.8407,254.0415,252.3843,252.8904,66020.0
2024-09-26 10:00:00,254.59,255.12,254.2,255.08,37080.0,252.6423,253.1682,252.2553,253.1285,37080.0
2024-09-26 10:30:00,255.2,256.59,255.14,256.07,23500.0,253.2476,254.627,253.1881,254.1109,23500.0
2024-09-26 11:00:00,255.97,256.36,255.84,256.06,19247.0,254.0117,254.3987,253.8827,254.101,19247.0
2024-09-26 11:30:00,256.05,256.49,256.02,256.21,24097.0,254.0911,254.5277,254.0613,254.2499,24097.0
2024-09-26 12:00:00,256.13,256.28,255.44,255.45,17576.0,254.1705,254.3193,253.4858,253.4957,17576.0
2024-09-26 12:30:00,255.45,255.82,255.33,255.78,13199.0,253.4957,253.8629,253.3766,253.8232,13199.0
2024-09-26 13:00:00,255.76,256.36,255.67,256.26,17828.0,253.8033,254.3987,253.714,254.2995,17828.0
2024-09-26 13:30:00,256.35,256.5,255.99,256.15,11743.0,254.3888,254.5377,254.0316,254.1903,11743.0
2024-09-26 14:00:00,256.16,256.5,255.9,255.9,15228.0,254.2003,254.5377,253.9422,253.9422,15228.0
2024-09-26 14:30:00,255.9,256.11,255.66,255.73,23658.0,253.9422,254.1506,253.7041,253.7735,23658.0
2024-09-26 15:00:00,255.65,255.69,254.93,255.11,55620.0,253.6942,253.7339,252.9797,253.1583,55620.0
2024-09-26 15:30:00,255.07,256.04,254.95,255.76,122789.0,253.1186,254.0812,252.9995,253.8033,122789.0
2024-09-27 09:30:00,255.76,256.27,254.17,255.09,28185.0,253.8033,254.3094,252.2255,253.1384,28185.0
2024-09-27 10:00:00,254.71,256.17,254.69,256.17,29067.0,252.7614,254.2102,252.7415,254.2102,29067.0
2024-09-27 10:30:00,256.1,256.57,255.58,255.88,20618.0,254.1407,254.6071,253.6247,253.9224,20618.0
2024-09-27 11:00:00,255.68,256.01,255.33,255.74,71130.0,253.7239,254.0514,253.3766,253.7835,71130.0
2024-09-27 11:30:00,255.75,255.92,254.77,254.92,14485.0,253.7934,253.9621,252.8209,252.9697,14485.0
2024-09-27 12:00:00,254.83,254.89,254.27,254.39,19592.0,252.8804,252.94,252.3247,252.4438,19592.0
2024-09-27 12:30:00,254.33,254.76,254.33,254.72,12547.0,252.3843,252.811,252.3843,252.7713,12547.0
2024-09-27 13:00:00,254.63,254.81,254.12,254.25,12792.0,252.682,252.8606,252.1759,252.3049,12792.0
2024-09-27 13:30:00,254.31,254.72,254.07,254.42,10066.0,252.3644,252.7713,252.1262,252.4736,10066.0
2024-09-27 14:00:00,254.42,254.58,254.25,254.44,10904.0,252.4736,252.6323,252.3049,252.4934,10904.0
2024-09-27 14:30:00,254.51,254.97,254.29,254.93,11713.0,252.5629,253.0194,252.3446,252.9797,11713.0
2024-09-27 15:00:00,254.89,255.17,254.53,254.7,21759.0,252.94,253.2178,252.5827,252.7514,21759.0
2024-09-27 15:30:00,254.68,254.91,254.38,254.49,81858.0,252.7316,252.9598,252.4339,252.543,81858.0
2024-09-30 09:30:00,254.5,256.02,253.02,253.69,35596.0,252.553,254.0613,251.0843,251.7492,35596.0
2024-09-30 10:00:00,253.51,254.05,253.25,253.36,17183.0,251.5705,252.1064,251.3125,251.4217,17183.0
2024-09-30 10:30:00,253.29,253.82,253.22,253.65,7126.0,251.3522,251.8782,251.2828,251.7095,7126.0
2024-09-30 11:00:00,253.9,254.14,252.78,252.79,10910.0,251.9575,252.1957,250.8461,250.856,10910.0
2024-09-30 11:30:00,252.94,253.35,252.66,253.19,10880.0,251.0049,251.4118,250.727,251.253,10880.0
2024-09-30 12:00:00,253.12,253.65,253.12,253.61,9148.0,251.1835,251.7095,251.1835,251.6698,9148.0
2024-09-30 12:30:00,253.51,253.71,253.38,253.71,19469.0,251.5705,251.769,251.4415,251.769,19469.0
2024-09-30 13:00:00,253.52,253.92,253.28,253.92,29069.0,251.5805,251.9774,251.3423,251.9774,29069.0
2024-09-30 13:30:00,253.65,254.2,253.59,253.93,23358.0,251.7095,252.2553,251.6499,251.9873,23358.0
2024-09-30 14:00:00,253.88,254.02,253.07,253.52,21228.0,251.9377,252.0766,251.1339,251.5805,21228.0
2024-09-30 14:30:00,253.52,254.03,253.19,253.94,12078.0,251.5805,252.0866,251.253,251.9972,12078.0
2024-09-30 15:00:00,253.9,254.55,253.54,254.14,10697.0,251.9575,252.6026,251.6003,252.1957,10697.0
2024-09-30 15:30:00,254.32,255.51,254.23,255.29,90208.0,252.3743,253.5552,252.285,253.3369,90208.0
2024-10-01 09:30:00,255.6,255.8,252.91,254.61,76195.0,253.6445,253.843,250.9751,252.6621,76195.0
2024-10-01 10:00:00,254.02,254.61,252.82,253.72,36247.0,252.0766,252.6621,250.8858,251.7789,36247.0
2024-10-01 10:30:00,253.73,254.26,252.84,253.27,21705.0,251.7889,252.3148,250.9057,251.3324,21705.0
2024-10-01 11:00:00,253.13,254.03,252.51,253.72,75836.0,251.1934,252.0866,250.5782,251.7789,75836.0
2024-10-01 11:30:00,253.74,253.83,253.2,253.55,11790.0,251.7988,251.8881,251.2629,251.6102,11790.0
2024-10-01 12:00:00,253.43,253.65,253.0,253.55,7760.0,251.4911,251.7095,251.0644,251.6102,7760.0
2024-10-01 12:30:00,253.65,253.66,252.92,253.32,16834.0,251.7095,251.7194,250.985,251.382,16834.0
2024-10-01 13:00:00,253.24,253.32,252.31,252.42,14866.0,251.3026,251.382,250.3797,250.4889,14866.0
2024-10-01 13:30:00,252.46,253.23,252.46,253.15,13584.0,250.5286,251.2927,250.5286,251.2133,13584.0
2024-10-01 14:00:00,253.27,254.37,253.09,254.16,30866.0,251.3324,252.424,251.1537,252.2156,30866.0
2024-10-01 14:30:00,254.23,254.84,254.09,254.15,17081.0,252.285,252.8904,252.1461,252.2056,17081.0
2024-10-01 15:00:00,254.24,254.24,253.54,254.04,15619.0,252.2949,252.2949,251.6003,252.0965,15619.0
2024-10-01 15:30:00,253.76,254.05,253.29,253.39,65187.0,251.8186,252.1064,251.3522,251.4515,65187.0
2024-10-02 09:30:00,251.42,253.0,250.04,252.66,81020.0,249.4965,251.0644,248.1271,250.727,81020.0
2024-10-02 10:00:00,252.64,253.44,252.43,252.67,29878.0,250.7072,251.5011,250.4988,250.737,29878.0
2024-10-02 10:30:00,252.66,253.22,252.42,252.57,13311.0,250.727,251.2828,250.4889,250.6377,13311.0
2024-10-02 11:00:00,252.18,252.79,252.08,252.67,22321.0,250.2507,250.856,250.1515,250.737,22321.0
2024-10-02 11:30:00,252.65,252.86,252.3,252.38,12970.0,250.7171,250.9255,250.3698,250.4492,12970.0
2024-10-02 12:00:00,252.39,252.75,252.13,252.51,6403.0,250.4591,250.8163,250.2011,250.5782,6403.0
2024-10-02 12:30:00,252.55,253.14,252.54,252.76,6467.0,250.6179,251.2034,250.608,250.8263,6467.0
2024-10-02 13:00:00,252.89,252.89,252.44,252.51,16099.0,250.9553,250.9553,250.5087,250.5782,16099.0
2024-10-02 13:30:00,252.51,253.2,252.38,253.15,9576.0,250.5782,251.2629,250.4492,251.2133,9576.0
2024-10-02 14:00:00,253.13,253.35,252.46,252.51,14182.0,251.1934,251.4118,250.5286,250.5782,14182.0
2024-10-02 14:30:00,252.45,253.01,252.45,252.8,7754.0,250.5186,251.0744,250.5186,250.866,7754.0
2024-10-02 15:00:00,252.8,253.42,252.73,252.96,40519.0,250.866,251.4812,250.7965,251.0247,40519.0
2024-10-02 15:30:00,252.87,254.07,252.42,253.94,88206.0,250.9354,252.1262,250.4889,251.9972,88206.0
2024-10-03 09:30:00,253.43,253.43,251.0,251.87,16272.0,251.4911,251.4911,249.0797,249.9431,16272.0
2024-10-03 10:00:00,251.91,253.18,251.91,252.44,8810.0,249.9828,251.2431,249.9828,250.5087,8810.0
2024-10-03 10:30:00,252.43,252.92,251.95,252.27,6725.0,250.4988,250.985,250.0225,250.34,6725.0
2024-10-03 11:00:00,252.08,252.23,251.69,251.98,11793.0,250.1515,250.3003,249.7645,250.0522,11793.0
2024-10-03 11:30:00,252.03,252.73,252.03,252.07,6718.0,250.1019,250.7965,250.1019,250.1415,6718.0
2024-10-03 12:00:00,252.18,252.65,252.15,252.43,8726.0,250.2507,250.7171,250.2209,250.4988,8726.0
2024-10-03 12:30:00,252.36,252.4,251.02,251.33,6723.0,250.4293,250.469,249.0996,249.4072,6723.0
2024-10-03 13:00:00,251.19,251.42,250.79,251.01,5185.0,249.2683,249.4965,248.8713,249.0897,5185.0
2024-10-03 13:30:00,251.08,251.28,250.95,251.2,8311.0,249.1591,249.3576,249.0301,249.2782,8311.0
2024-10-03 14:00:00,251.2,251.65,251.18,251.4,8813.0,249.2782,249.7248,249.2584,249.4767,8813.0
2024-10-03 14:30:00,251.32,251.33,250.9,251.18,8414.0,249.3973,249.4072,248.9805,249.2584,8414.0
2024-10-03 15:00:00,251.04,251.2,250.85,250.85,8124.0,249.1194,249.2782,248.9309,248.9309,8124.0
2024-10-03 15:30:00,250.81,251.12,250.22,250.66,67239.0,248.8912,249.1988,248.3057,248.7423,67239.0
2024-10-04 09:30:00,251.06,251.87,250.0,250.44,23379.0,249.1393,249.9431,248.0874,248.524,23379.0
2024-10-04 10:00:00,250.49,251.24,250.31,250.63,12312.0,248.5736,249.3179,248.395,248.7126,12312.0
2024-10-04 10:30:00,250.72,250.98,248.9,249.64,10090.0,248.8019,249.0599,246.9958,247.7301,10090.0
2024-10-04 11:00:00,249.64,249.99,248.99,249.16,9791.0,247.7301,248.0775,247.0851,247.2538,9791.0
2024-10-04 11:30:00,249.35,250.19,249.35,250.03,6668.0,247.4424,248.2759,247.4424,248.1172,6668.0
2024-10-04 12:00:00,250.16,250.28,248.81,249.04,19790.0,248.2462,248.3652,246.9065,247.1347,19790.0
2024-10-04 12:30:00,249.02,250.05,249.01,250.0,3102.0,247.1149,248.137,247.105,248.0874,3102.0
2024-10-04 13:00:00,249.79,250.0,249.59,249.89,4708.0,247.879,248.0874,247.6805,247.9782,4708.0
2024-10-04 13:30:00,249.78,249.85,249.2,249.2,4436.0,247.8691,247.9385,247.2935,247.2935,4436.0
2024-10-04 14:00:00,249.41,249.6,249.14,249.5,3406.0,247.5019,247.6904,247.234,247.5912,3406.0
2024-10-04 14:30:00,249.62,250.1,249.58,249.97,9507.0,247.7103,248.1866,247.6706,248.0576,9507.0
2024-10-04 15:00:00,249.87,250.14,249.38,250.06,27927.0,247.9584,248.2263,247.4721,248.1469,27927.0
2024-10-04 15:30:00,250.05,251.27,249.85,251.06,139241.0,248.137,249.3477,247.9385,249.1393,139241.0
2024-10-07 09:30:00,249.98,249.98,247.74,248.43,77923.0,248.0675,248.0675,245.8447,246.5294,77923.0
2024-10-07 10:00:00,248.43,249.75,248.38,249.4,30413.0,246.5294,247.8393,246.4798,247.492,30413.0
2024-10-07 10:30:00,249.27,249.6,249.25,249.49,4210.0,247.363,247.6904,247.3431,247.5813,4210.0
2024-10-07 11:00:00,249.38,249.98,249.26,249.62,10697.0,247.4721,248.0675,247.353,247.7103,10697.0
2024-10-07 11:30:00,249.51,249.8,249.33,249.36,7329.0,247.6011,247.8889,247.4225,247.4523,7329.0
2024-10-07 12:00:00,249.3,249.5,249.06,249.37,8648.0,247.3927,247.5912,247.1546,247.4622,8648.0
2024-10-07 12:30:00,249.53,249.53,249.16,249.32,3170.0,247.621,247.621,247.2538,247.4126,3170.0
2024-10-07 13:00:00,249.35,249.68,249.24,249.61,4062.0,247.4424,247.7698,247.3332,247.7004,4062.0
2024-10-07 13:30:00,249.49,249.76,249.39,249.6,5195.0,247.5813,247.8492,247.4821,247.6904,5195.0
2024-10-07 14:00:00,249.6,250.05,249.45,249.55,8049.0,247.6904,248.137,247.5416,247.6408,8049.0
2024-10-07 14:30:00,249.45,249.45,248.34,248.6,21606.0,247.5416,247.5416,246.4401,246.6981,21606.0
2024-10-07 15:00:00,248.56,249.29,248.56,249.18,10129.0,246.6584,247.3828,246.6584,247.2737,10129.0
2024-10-07 15:30:00,249.19,249.6,248.79,249.05,63372.0,247.2836,247.6904,246.8866,247.1447,63372.0
2024-10-08 09:30:00,250.14,250.59,249.31,250.39,20527.0,248.2263,248.6729,247.4027,248.4744,20527.0
2024-10-08 10:00:00,250.41,251.28,250.11,251.28,16032.0,248.4942,249.3576,248.1965,249.3576,16032.0
2024-10-08 10:30:00,251.08,252.07,250.98,251.19,19741.0,249.1591,250.1415,249.0599,249.2683,19741.0
2024-10-08 11:00:00,251.25,251.75,251.24,251.69,7812.0,249.3278,249.824,249.3179,249.7645,7812.0
2024-10-08 11:30:00,251.72,252.24,251.59,251.89,17703.0,249.7942,250.3102,249.6652,249.9629,17703.0
2024-10-08 12:00:00,251.93,252.63,251.86,252.49,15929.0,250.0026,250.6973,249.9332,250.5583,15929.0
2024-10-08 12:30:00,252.49,252.76,252.38,252.51,11227.0,250.5583,250.8263,250.4492,250.5782,11227.0
2024-10-08 13:00:00,252.6,252.62,251.87,251.87,9913.0,250.6675,250.6873,249.9431,249.9431,9913.0
2024-10-08 13:30:00,251.88,252.0,251.65,251.71,6014.0,249.953,250.0721,249.7248,249.7843,6014.0
2024-10-08 14:00:00,251.9,252.5,251.89,252.22,9571.0,249.9729,250.5683,249.9629,250.2904,9571.0
2024-10-08 14:30:00,252.2,252.79,252.08,252.58,18297.0,250.2706,250.856,250.1515,250.6476,18297.0
2024-10-08 15:00:00,252.53,252.72,252.07,252.46,15507.0,250.598,250.7866,250.1415,250.5286,15507.0
2024-10-08 15:30:00,252.49,253.0,252.41,252.67,67528.0,250.5583,251.0644,250.4789,250.737,67528.0
2024-10-09 09:30:00,253.36,254.37,252.84,254.37,12164.0,251.4217,252.424,250.9057,252.424,12164.0
2024-10-09 10:00:00,254.37,254.39,253.51,254.39,19211.0,252.424,252.4438,251.5705,252.4438,19211.0
2024-10-09 10:30:00,254.17,255.06,253.92,254.87,11336.0,252.2255,253.1087,251.9774,252.9201,11336.0
2024-10-09 11:00:00,254.99,255.27,254.66,254.87,11180.0,253.0392,253.3171,252.7117,252.9201,11180.0
2024-10-09 11:30:00,254.9,255.95,254.88,255.44,18164.0,252.9499,253.9919,252.9301,253.4858,18164.0
2024-10-09 12:00:00,255.56,256.21,255.27,255.28,12303.0,253.6048,254.2499,253.3171,253.327,12303.0
2024-10-09 12:30:00,255.15,255.44,255.01,255.2,10178.0,253.198,253.4858,253.0591,253.2476,10178.0
2024-10-09 13:00:00,255.17,255.23,254.68,254.97,6060.0,253.2178,253.2774,252.7316,253.0194,6060.0
2024-10-09 13:30:00,254.81,255.19,254.64,254.95,16497.0,252.8606,253.2377,252.6919,252.9995,16497.0
2024-10-09 14:00:00,254.98,255.26,254.72,254.83,6620.0,253.0293,253.3071,252.7713,252.8804,6620.0
2024-10-09 14:30:00,254.82,255.39,254.8,255.32,10043.0,252.8705,253.4362,252.8507,253.3667,10043.0
2024-10-09 15:00:00,255.32,255.65,255.01,255.45,15138.0,253.3667,253.6942,253.0591,253.4957,15138.0
2024-10-09 15:30:00,255.48,255.89,255.25,255.63,78861.0,253.5255,253.9323,253.2972,253.6743,78861.0
2024-10-10 09:30:00,255.07,255.75,253.16,254.82,28529.0,253.1186,253.7934,251.2232,252.8705,28529.0
2024-10-10 10:00:00,254.54,255.46,254.49,255.17,20529.0,252.5927,253.5056,252.543,253.2178,20529.0
2024-10-10 10:30:00,255.27,255.56,255.1,255.27,32365.0,253.3171,253.6048,253.1484,253.3171,32365.0
2024-10-10 11:00:00,255.43,256.4,255.36,256.4,14295.0,253.4758,254.4384,253.4064,254.4384,14295.0
2024-10-10 11:30:00,256.26,256.36,255.81,255.86,30322.0,254.2995,254.3987,253.8529,253.9026,30322.0
2024-10-10 12:00:00,255.9,256.3,255.85,256.1,32395.0,253.9422,254.3392,253.8926,254.1407,32395.0
2024-10-10 12:30:00,256.11,256.19,255.1,255.49,21998.0,254.1506,254.23,253.1484,253.5354,21998.0
2024-10-10 13:00:00,255.51,256.01,255.33,255.86,19164.0,253.5552,254.0514,253.3766,253.9026,19164.0
2024-10-10 13:30:00,255.84,255.9,254.77,255.16,32210.0,253.8827,253.9422,252.8209,253.2079,32210.0
2024-10-10 14:00:00,255.16,255.35,255.03,255.19,19667.0,253.2079,253.3965,253.0789,253.2377,19667.0
2024-10-10 14:30:00,255.18,255.25,255.0,255.19,22231.0,253.2278,253.2972,253.0491,253.2377,22231.0
2024-10-10 15:00:00,255.23,255.35,254.66,254.79,37181.0,253.2774,253.3965,252.7117,252.8407,37181.0
2024-10-10 15:30:00,254.78,256.13,254.78,255.85,71588.0,252.8308,254.1705,252.8308,253.8926,71588.0
2024-10-11 09:30:00,255.91,258.0,255.25,255.69,33326.0,253.9522,256.0262,253.2972,253.7339,33326.0
2024-10-11 10:00:00,255.69,256.47,255.08,255.99,21755.0,253.7339,254.5079,253.1285,254.0316,21755.0
2024-10-11 10:30:00,256.04,256.5,255.96,256.02,10638.0,254.0812,254.5377,254.0018,254.0613,10638.0
2024-10-11 11:00:00,256.08,256.08,255.22,255.56,10582.0,254.1209,254.1209,253.2675,253.6048,10582.0
2024-10-11 11:30:00,255.64,255.64,254.81,254.91,11168.0,253.6842,253.6842,252.8606,252.9598,11168.0
2024-10-11 12:00:00,254.95,255.05,253.87,254.01,19417.0,252.9995,253.0988,251.9278,252.0667,19417.0
2024-10-11 12:30:00,254.01,254.1,253.26,253.73,30888.0,252.0667,252.156,251.3224,251.7889,30888.0
2024-10-11 13:00:00,253.82,254.01,253.53,253.96,4642.0,251.8782,252.0667,251.5904,252.0171,4642.0
2024-10-11 13:30:00,254.01,254.08,253.39,253.4,14866.0,252.0667,252.1362,251.4515,251.4614,14866.0
2024-10-11 14:00:00,253.41,253.59,252.92,252.95,29665.0,251.4713,251.6499,250.985,251.0148,29665.0
2024-10-11 14:30:00,252.94,253.49,252.94,253.49,9590.0,251.0049,251.5507,251.0049,251.5507,9590.0
2024-10-11 15:00:00,253.46,253.81,253.39,253.54,24462.0,251.5209,251.8682,251.4515,251.6003,24462.0
2024-10-11 15:30:00,253.42,254.11,253.22,253.99,75231.0,251.4812,252.1659,251.2828,252.0469,75231.0
2024-10-14 09:30:00,254.56,254.99,253.78,254.4,12420.0,252.6125,253.0392,251.8385,252.4537,12420.0
2024-10-14 10:00:00,254.28,255.52,254.27,255.44,22852.0,252.3346,253.5652,252.3247,253.4858,22852.0
2024-10-14 10:30:00,255.5,255.99,255.18,255.99,21934.0,253.5453,254.0316,253.2278,254.0316,21934.0
2024-10-14 11:00:00,255.87,256.34,255.86,256.14,7959.0,253.9125,254.3789,253.9026,254.1804,7959.0
2024-10-14 11:30:00,256.24,256.42,256.04,256.09,12450.0,254.2796,254.4583,254.0812,254.1308,12450.0
2024-10-14 12:00:00,255.99,256.15,255.85,256.03,13425.0,254.0316,254.1903,253.8926,254.0713,13425.0
2024-10-14 12:30:00,256.03,256.09,255.77,256.03,9017.0,254.0713,254.1308,253.8132,254.0713,9017.0
2024-10-14 13:00:00,256.04,256.13,255.91,255.99,6883.0,254.0812,254.1705,253.9522,254.0316,6883.0
2024-10-14 13:30:00,256.03,256.12,255.69,256.0,5542.0,254.0713,254.1606,253.7339,254.0415,5542.0
2024-10-14 14:00:00,255.88,256.34,255.8,256.06,21636.0,253.9224,254.3789,253.843,254.101,21636.0
2024-10-14 14:30:00,256.06,256.55,256.05,256.3,9496.0,254.101,254.5873,254.0911,254.3392,9496.0
2024-10-14 15:00:00,256.38,256.44,256.14,256.42,10661.0,254.4186,254.4781,254.1804,254.4583,10661.0
2024-10-14 15:30:00,256.42,256.79,256.21,256.58,59731.0,254.4583,254.8254,254.2499,254.617,59731.0
2024-10-15 09:30:00,257.0,261.28,257.0,259.48,79943.0,255.0338,259.2811,255.0338,257.4949,79943.0
2024-10-15 10:00:00,259.48,261.14,258.71,260.48,34217.0,257.4949,259.1422,256.7308,258.4872,34217.0
2024-10-15 10:30:00,260.6,261.26,259.93,260.03,15721.0,258.6063,259.2612,257.9414,258.0407,15721.0
2024-10-15 11:00:00,259.95,260.78,259.75,260.5,17034.0,257.9613,258.7849,257.7628,258.5071,17034.0
2024-10-15 11:30:00,260.64,260.89,260.26,260.89,7152.0,258.646,258.8941,258.2689,258.8941,7152.0
2024-10-15 12:00:00,260.61,261.54,260.59,261.39,19763.0,258.6162,259.5391,258.5964,259.3902,19763.0
2024-10-15 12:30:00,261.3,261.3,259.48,259.64,26425.0,259.3009,259.3009,257.4949,257.6536,26425.0
2024-10-15 13:00:00,259.63,259.81,259.33,259.81,6728.0,257.6437,257.8223,257.346,257.8223,6728.0
2024-10-15 13:30:00,259.76,260.21,259.76,259.94,10092.0,257.7727,258.2193,257.7727,257.9513,10092.0
2024-10-15 14:00:00,259.82,259.84,258.89,258.89,8007.0,257.8323,257.8521,256.9094,256.9094,8007.0
2024-10-15 14:30:00,258.9,259.2,258.4,258.85,9548.0,256.9193,257.217,256.4231,256.8697,9548.0
2024-10-15 15:00:00,259.01,259.22,258.46,258.55,20984.0,257.0285,257.2368,256.4827,256.572,20984.0
2024-10-15 15:30:00,258.42,258.78,257.83,258.37,64588.0,256.443,256.8002,255.8575,256.3934,64588.0
2024-10-16 09:30:00,257.91,260.0,257.91,259.7,38492.0,255.9369,258.0109,255.9369,257.7132,38492.0
2024-10-16 10:00:00,259.93,260.09,258.43,259.13,17335.0,257.9414,258.1002,256.4529,257.1475,17335.0
2024-10-16 10:30:00,259.03,259.31,258.53,259.24,15812.0,257.0483,257.3262,256.5521,257.2567,15812.0
2024-10-16 11:00:00,259.24,260.03,259.23,260.03,13820.0,257.2567,258.0407,257.2468,258.0407,13820.0
2024-10-16 11:30:00,259.84,260.26,259.64,259.69,7175.0,257.8521,258.2689,257.6536,257.7033,7175.0
2024-10-16 12:00:00,259.73,260.17,259.69,260.1,5594.0,257.7429,258.1796,257.7033,258.1101,5594.0
2024-10-16 12:30:00,260.09,260.33,259.88,260.02,11522.0,258.1002,258.3384,257.8918,258.0307,11522.0
2024-10-16 13:00:00,260.06,260.25,259.49,259.98,6117.0,258.0704,258.259,257.5048,257.991,6117.0
2024-10-16 13:30:00,259.96,260.05,259.61,259.89,14568.0,257.9712,258.0605,257.6239,257.9017,14568.0
2024-10-16 14:00:00,260.27,260.84,260.13,260.63,8576.0,258.2788,258.8445,258.1399,258.6361,8576.0
2024-10-16 14:30:00,260.47,260.68,259.86,260.06,7742.0,258.4773,258.6857,257.872,258.0704,7742.0
2024-10-16 15:00:00,259.95,260.62,259.9,260.45,13193.0,257.9613,258.6261,257.9116,258.4574,13193.0
2024-10-16 15:30:00,260.32,260.34,259.63,259.77,45395.0,258.3284,258.3483,257.6437,257.7826,45395.0
2024-10-17 09:30:00,259.24,260.06,257.92,259.05,27621.0,257.2567,258.0704,255.9468,257.0681,27621.0
2024-10-17 10:00:00,259.05,259.21,258.29,258.9,8437.0,257.0681,257.2269,256.314,256.9193,8437.0
2024-10-17 10:30:00,258.8,258.97,258.18,258.32,9045.0,256.8201,256.9888,256.2048,256.3437,9045.0
2024-10-17 11:00:00,258.34,258.36,257.66,257.92,7944.0,256.3636,256.3834,255.6888,255.9468,7944.0
2024-10-17 11:30:00,257.97,257.97,257.35,257.79,12865.0,255.9964,255.9964,255.3812,255.8178,12865.0
2024-10-17 12:00:00,257.79,257.9,257.48,257.57,7960.0,255.8178,255.9269,255.5102,255.5995,7960.0
2024-10-17 12:30:00,257.57,257.77,257.34,257.51,21742.0,255.5995,255.7979,255.3712,255.5399,21742.0
2024-10-17 13:00:00,257.64,257.64,256.94,257.03,5675.0,255.6689,255.6689,254.9743,255.0636,5675.0
2024-10-17 13:30:00,257.05,257.27,256.64,256.89,31924.0,255.0835,255.3018,254.6766,254.9247,31924.0
2024-10-17 14:00:00,256.91,257.16,256.71,257.02,20675.0,254.9445,255.1926,254.7461,255.0537,20675.0
2024-10-17 14:30:00,257.0,257.15,256.68,256.79,33752.0,255.0338,255.1827,254.7163,254.8254,33752.0
2024-10-17 15:00:00,256.91,257.04,256.56,256.76,27393.0,254.9445,255.0735,254.5972,254.7957,27393.0
2024-10-17 15:30:00,256.76,257.54,256.68,257.07,115561.0,254.7957,255.5697,254.7163,255.1033,115561.0
2024-10-18 09:30:00,260.73,260.73,258.9,260.16,123741.0,258.7353,258.7353,256.9193,258.1697,123741.0
2024-10-18 10:00:00,260.33,261.2,259.94,260.32,25876.0,258.3384,259.2017,257.9513,258.3284,25876.0
2024-10-18 10:30:00,260.38,261.15,260.27,260.84,17636.0,258.388,259.1521,258.2788,258.8445,17636.0
2024-10-18 11:00:00,260.82,261.23,260.45,261.23,20202.0,258.8246,259.2315,258.4574,259.2315,20202.0
2024-10-18 11:30:00,261.15,261.34,260.79,261.16,17618.0,259.1521,259.3406,258.7948,259.162,17618.0
2024-10-18 12:00:00,261.29,262.27,261.29,262.14,20118.0,259.291,260.2635,259.291,260.1345,20118.0
2024-10-18 12:30:00,262.03,262.58,261.97,262.41,14763.0,260.0254,260.5711,259.9658,260.4024,14763.0
2024-10-18 13:00:00,262.26,262.61,261.67,261.67,27551.0,260.2536,260.6009,259.6681,259.6681,27551.0
2024-10-18 13:30:00,261.59,261.59,261.29,261.32,8591.0,259.5887,259.5887,259.291,259.3208,8591.0
2024-10-18 14:00:00,261.29,261.45,261.01,261.34,12078.0,259.291,259.4498,259.0132,259.3406,12078.0
2024-10-18 14:30:00,261.31,261.33,260.88,261.01,12856.0,259.3109,259.3307,258.8841,259.0132,12856.0
2024-10-18 15:00:00,260.91,260.93,260.25,260.35,25605.0,258.9139,258.9338,258.259,258.3582,25605.0
2024-10-18 15:30:00,260.34,261.68,260.33,261.4,124442.0,258.3483,259.678,258.3384,259.4002,124442.0
2024-10-21 09:30:00,261.46,261.49,259.95,260.11,75140.0,259.4597,259.4895,257.9613,258.12,75140.0
2024-10-21 10:00:00,260.16,261.23,260.08,260.82,34630.0,258.1697,259.2315,258.0903,258.8246,34630.0
2024-10-21 10:30:00,260.75,260.75,259.01,259.35,8073.0,258.7551,258.7551,257.0285,257.3659,8073.0
2024-10-21 11:00:00,259.31,259.32,258.64,258.64,6310.0,257.3262,257.3361,256.6613,256.6613,6310.0
2024-10-21 11:30:00,259.07,259.23,258.62,259.13,5070.0,257.088,257.2468,256.6414,257.1475,5070.0
2024-10-21 12:00:00,259.13,259.13,258.37,258.79,7628.0,257.1475,257.1475,256.3934,256.8101,7628.0
2024-10-21 12:30:00,259.11,259.36,258.99,259.36,5996.0,257.1277,257.3758,257.0086,257.3758,5996.0
2024-10-21 13:00:00,259.36,259.37,259.17,259.17,5103.0,257.3758,257.3857,257.1872,257.1872,5103.0
2024-10-21 13:30:00,259.26,259.8,258.99,259.6,8892.0,257.2765,257.8124,257.0086,257.6139,8892.0
2024-10-21 14:00:00,259.47,259.75,259.18,259.31,4982.0,257.4849,257.7628,257.1972,257.3262,4982.0
2024-10-21 14:30:00,259.39,259.39,258.87,258.87,6868.0,257.4055,257.4055,256.8895,256.8895,6868.0
2024-10-21 15:00:00,258.89,259.42,258.8,259.36,9369.0,256.9094,257.4353,256.8201,257.3758,9369.0
2024-10-21 15:30:00,259.36,259.41,258.62,259.23,34246.0,257.3758,257.4254,256.6414,257.2468,34246.0
2024-10-22 09:30:00,258.24,258.29,256.98,257.83,76178.0,256.2643,256.314,255.014,255.8575,76178.0
2024-10-22 10:00:00,257.64,258.76,257.47,257.53,67061.0,255.6689,256.7804,255.5002,255.5598,67061.0
2024-10-22 10:30:00,257.53,258.33,257.05,258.33,16539.0,255.5598,256.3537,255.0835,256.3537,16539.0
2024-10-22 11:00:00,258.22,259.06,258.21,258.28,42676.0,256.2445,257.0781,256.2346,256.304,42676.0
2024-10-22 11:30:00,258.28,258.58,257.91,258.13,45732.0,256.304,256.6017,255.9369,256.1552,45732.0
2024-10-22 12:00:00,258.08,258.62,257.87,258.57,6451.0,256.1056,256.6414,255.8972,256.5918,6451.0
2024-10-22 12:30:00,258.59,259.03,258.45,259.03,8488.0,256.6117,257.0483,256.4727,257.0483,8488.0
2024-10-22 13:00:00,258.96,259.5,258.95,259.5,19546.0,256.9788,257.5147,256.9689,257.5147,19546.0
2024-10-22 13:30:00,259.46,259.96,259.46,259.85,23678.0,257.475,257.9712,257.475,257.862,23678.0
2024-10-22 14:00:00,259.85,260.02,259.32,259.34,23289.0,257.862,258.0307,257.3361,257.3559,23289.0
2024-10-22 14:30:00,259.4,259.51,259.15,259.3,10883.0,257.4155,257.5246,257.1674,257.3162,10883.0
2024-10-22 15:00:00,259.26,259.27,258.1,258.13,57290.0,257.2765,257.2865,256.1254,256.1552,57290.0
2024-10-22 15:30:00,258.13,259.05,258.0,258.25,67879.0,256.1552,257.0681,256.0262,256.2743,67879.0
2024-10-23 09:30:00,256.88,258.48,256.5,258.34,107290.0,254.9148,256.5025,254.5377,256.3636,107290.0
2024-10-23 10:00:00,258.34,259.98,258.02,259.24,27390.0,256.3636,257.991,256.046,257.2567,27390.0
2024-10-23 10:30:00,259.24,259.24,258.16,258.54,15343.0,257.2567,257.2567,256.185,256.5621,15343.0
2024-10-23 11:00:00,258.46,258.54,257.52,257.62,12459.0,256.4827,256.5621,255.5499,255.6491,12459.0
2024-10-23 11:30:00,257.56,258.56,257.56,258.43,10321.0,255.5895,256.5819,255.5895,256.4529,10321.0
2024-10-23 12:00:00,258.45,258.45,257.81,258.17,9226.0,256.4727,256.4727,255.8376,256.1949,9226.0
2024-10-23 12:30:00,258.08,258.88,258.08,258.88,5806.0,256.1056,256.8995,256.1056,256.8995,5806.0
2024-10-23 13:00:00,258.83,258.83,257.94,258.29,3935.0,256.8498,256.8498,255.9666,256.314,3935.0
2024-10-23 13:30:00,258.28,258.6,258.07,258.45,8409.0,256.304,256.6216,256.0956,256.4727,8409.0
2024-10-23 14:00:00,258.52,258.52,257.58,257.77,3747.0,256.5422,256.5422,255.6094,255.7979,3747.0
2024-10-23 14:30:00,257.71,258.24,257.71,258.09,6016.0,255.7384,256.2643,255.7384,256.1155,6016.0
2024-10-23 15:00:00,257.97,258.92,257.78,258.92,21508.0,255.9964,256.9391,255.8079,256.9391,21508.0
2024-10-23 15:30:00,258.82,259.77,258.68,258.72,70363.0,256.8399,257.7826,256.701,256.7407,70363.0
2024-10-24 09:30:00,257.5,258.36,256.63,258.26,88482.0,255.53,256.3834,254.6667,256.2842,88482.0
2024-10-24 10:00:00,258.11,259.12,258.02,258.95,23802.0,256.1353,257.1376,256.046,256.9689,23802.0
2024-10-24 10:30:00,258.76,259.19,258.2,258.89,26476.0,256.7804,257.2071,256.2247,256.9094,26476.0
2024-10-24 11:00:00,258.87,259.01,257.81,257.9,10602.0,256.8895,257.0285,255.8376,255.9269,10602.0
2024-10-24 11:30:00,257.91,258.16,257.29,257.75,36279.0,255.9369,256.185,255.3216,255.7781,36279.0
2024-10-24 12:00:00,257.75,257.84,256.68,257.12,25908.0,255.7781,255.8674,254.7163,255.1529,25908.0
2024-10-24 12:30:00,257.12,257.49,257.12,257.23,6353.0,255.1529,255.5201,255.1529,255.2621,6353.0
2024-10-24 13:00:00,257.24,257.98,257.24,257.98,10927.0,255.272,256.0063,255.272,256.0063,10927.0
2024-10-24 13:30:00,257.85,258.04,257.53,257.58,33647.0,255.8773,256.0659,255.5598,255.6094,33647.0
2024-10-24 14:00:00,257.56,257.72,256.98,257.28,11540.0,255.5895,255.7483,255.014,255.3117,11540.0
2024-10-24 14:30:00,257.24,257.28,256.74,257.09,10173.0,255.272,255.3117,254.7758,255.1231,10173.0
2024-10-24 15:00:00,256.97,257.18,256.72,257.06,11448.0,255.0041,255.2125,254.756,255.0934,11448.0
2024-10-24 15:30:00,257.15,257.15,256.1,256.43,64486.0,255.1827,255.1827,254.1407,254.4682,64486.0
2024-10-25 09:30:00,256.78,258.57,255.06,255.93,41774.0,254.8155,256.5918,253.1087,253.972,41774.0
2024-10-25 10:00:00,255.92,257.02,255.87,256.34,18604.0,253.9621,255.0537,253.9125,254.3789,18604.0
2024-10-25 10:30:00,256.21,256.39,255.94,255.94,8037.0,254.2499,254.4285,253.9819,253.9819,8037.0
2024-10-25 11:00:00,255.9,256.19,255.14,255.16,17835.0,253.9422,254.23,253.1881,253.2079,17835.0
2024-10-25 11:30:00,255.29,255.36,254.56,255.02,7219.0,253.3369,253.4064,252.6125,253.069,7219.0
2024-10-25 12:00:00,255.02,255.02,254.56,254.79,13485.0,253.069,253.069,252.6125,252.8407,13485.0
2024-10-25 12:30:00,254.8,254.83,254.16,254.16,6560.0,252.8507,252.8804,252.2156,252.2156,6560.0
2024-10-25 13:00:00,254.15,254.29,253.74,253.95,5788.0,252.2056,252.3446,251.7988,252.0072,5788.0
2024-10-25 13:30:00,253.8,254.17,253.56,253.82,9772.0,251.8583,252.2255,251.6202,251.8782,9772.0
2024-10-25 14:00:00,253.87,254.24,253.52,254.16,8100.0,251.9278,252.2949,251.5805,252.2156,8100.0
2024-10-25 14:30:00,254.16,254.55,253.96,254.54,8346.0,252.2156,252.6026,252.0171,252.5927,8346.0
2024-10-25 15:00:00,254.58,254.58,253.6,253.9,12400.0,252.6323,252.6323,251.6598,251.9575,12400.0
2024-10-25 15:30:00,253.92,253.98,253.02,253.45,66177.0,251.9774,252.0369,251.0843,251.511,66177.0
2024-10-28 09:30:00,256.38,257.1,254.3,256.76,43437.0,254.4186,255.1331,252.3545,254.7957,43437.0
2024-10-28 10:00:00,256.62,257.21,256.21,257.17,35269.0,254.6567,255.2422,254.2499,255.2025,35269.0
2024-10-28 10:30:00,257.2,257.56,256.45,256.86,68088.0,255.2323,255.5895,254.488,254.8949,68088.0
2024-10-28 11:00:00,256.8,257.26,256.67,256.68,23456.0,254.8354,255.2918,254.7064,254.7163,23456.0
2024-10-28 11:30:00,256.75,257.01,256.4,256.73,28320.0,254.7857,255.0438,254.4384,254.7659,28320.0
2024-10-28 12:00:00,256.72,256.84,256.39,256.61,20856.0,254.756,254.8751,254.4285,254.6468,20856.0
2024-10-28 12:30:00,256.52,256.6,256.18,256.18,27851.0,254.5575,254.6369,254.2201,254.2201,27851.0
2024-10-28 13:00:00,256.18,256.7,256.05,256.47,17957.0,254.2201,254.7361,254.0911,254.5079,17957.0
2024-10-28 13:30:00,256.5,256.61,256.11,256.31,34884.0,254.5377,254.6468,254.1506,254.3491,34884.0
2024-10-28 14:00:00,256.31,256.65,256.22,256.51,15846.0,254.3491,254.6865,254.2598,254.5476,15846.0
2024-10-28 14:30:00,256.54,257.05,256.38,256.54,25203.0,254.5774,255.0835,254.4186,254.5774,25203.0
2024-10-28 15:00:00,256.45,257.36,256.4,256.84,33357.0,254.488,255.3911,254.4384,254.8751,33357.0
2024-10-28 15:30:00,256.94,257.07,256.15,256.33,151051.0,254.9743,255.1033,254.1903,254.369,151051.0
2024-10-29 09:30:00,245.59,255.39,243.19,253.87,131185.0,243.7111,253.4362,241.3295,251.9278,131185.0
2024-10-29 10:00:00,253.38,255.13,252.94,254.68,36501.0,251.4415,253.1781,251.0049,252.7316,36501.0
2024-10-29 10:30:00,254.68,255.55,253.39,255.18,33208.0,252.7316,253.5949,251.4515,253.2278,33208.0
2024-10-29 11:00:00,255.02,255.15,251.68,252.47,26672.0,253.069,253.198,249.7545,250.5385,26672.0
2024-10-29 11:30:00,252.53,253.21,252.36,253.12,25784.0,250.598,251.2728,250.4293,251.1835,25784.0
2024-10-29 12:00:00,253.12,254.5,253.1,253.86,32737.0,251.1835,252.553,251.1637,251.9179,32737.0
2024-10-29 12:30:00,253.81,254.41,253.31,254.09,33534.0,251.8682,252.4636,251.3721,252.1461,33534.0
2024-10-29 13:00:00,253.97,254.42,253.69,254.02,18234.0,252.027,252.4736,251.7492,252.0766,18234.0
2024-10-29 13:30:00,254.19,255.08,253.69,255.03,16201.0,252.2453,253.1285,251.7492,253.0789,16201.0
2024-10-29 14:00:00,254.99,255.4,253.9,254.0,25389.0,253.0392,253.4461,251.9575,252.0568,25389.0
2024-10-29 14:30:00,254.01,255.1,253.98,254.96,22752.0,252.0667,253.1484,252.0369,253.0094,22752.0
2024-10-29 15:00:00,254.96,254.96,253.86,254.08,21938.0,253.0094,253.0094,251.9179,252.1362,21938.0
2024-10-29 15:30:00,253.95,254.31,253.12,253.91,113710.0,252.0072,252.3644,251.1835,251.9675,113710.0
2024-10-30 09:30:00,254.73,257.0,253.77,256.77,61849.0,252.7812,255.0338,251.8285,254.8056,61849.0
2024-10-30 10:00:00,256.77,257.0,254.93,254.98,50718.0,254.8056,255.0338,252.9797,253.0293,50718.0
2024-10-30 10:30:00,255.13,255.76,254.72,255.46,29000.0,253.1781,253.8033,252.7713,253.5056,29000.0
2024-10-30 11:00:00,255.76,255.76,253.51,254.66,50595.0,253.8033,253.8033,251.5705,252.7117,50595.0
2024-10-30 11:30:00,254.65,255.07,253.56,253.76,37924.0,252.7018,253.1186,251.6202,251.8186,37924.0
2024-10-30 12:00:00,253.68,254.65,253.29,254.45,26221.0,251.7392,252.7018,251.3522,252.5033,26221.0
2024-10-30 12:30:00,254.46,254.46,253.91,254.05,14329.0,252.5133,252.5133,251.9675,252.1064,14329.0
2024-10-30 13:00:00,253.97,254.52,253.74,253.91,29828.0,252.027,252.5728,251.7988,251.9675,29828.0
2024-10-30 13:30:00,253.46,253.76,252.76,252.78,22027.0,251.5209,251.8186,250.8263,250.8461,22027.0
2024-10-30 14:00:00,252.78,253.49,252.65,252.95,26631.0,250.8461,251.5507,250.7171,251.0148,26631.0
2024-10-30 14:30:00,253.02,253.64,252.99,253.29,22114.0,251.0843,251.6995,251.0545,251.3522,22114.0
2024-10-30 15:00:00,253.17,253.22,252.48,253.0,39245.0,251.2331,251.2828,250.5484,251.0644,39245.0
2024-10-30 15:30:00,252.93,253.13,252.32,252.48,118205.0,250.995,251.1934,250.3896,250.5484,118205.0
2024-10-31 09:30:00,250.07,251.88,250.07,251.55,28964.0,248.1569,249.953,248.1569,249.6255,28964.0
2024-10-31 10:00:00,251.71,251.94,250.25,250.65,15655.0,249.7843,250.0125,248.3355,248.7324,15655.0
2024-10-31 10:30:00,250.66,251.47,250.65,251.35,32663.0,248.7423,249.5461,248.7324,249.4271,32663.0
2024-10-31 11:00:00,251.12,251.24,250.18,250.22,22379.0,249.1988,249.3179,248.266,248.3057,22379.0
2024-10-31 11:30:00,250.14,250.82,249.85,249.98,13991.0,248.2263,248.9011,247.9385,248.0675,13991.0
2024-10-31 12:00:00,250.15,250.25,249.18,249.25,78682.0,248.2362,248.3355,247.2737,247.3431,78682.0
2024-10-31 12:30:00,249.27,249.31,248.36,248.49,69340.0,247.363,247.4027,246.4599,246.5889,69340.0
2024-10-31 13:00:00,248.48,248.55,247.78,247.79,33504.0,246.579,246.6485,245.8844,245.8943,33504.0
2024-10-31 13:30:00,247.81,247.83,247.1,247.1,56456.0,245.9141,245.934,245.2096,245.2096,56456.0
2024-10-31 14:00:00,247.14,247.16,246.55,246.96,64593.0,245.2493,245.2691,244.6638,245.0706,64593.0
2024-10-31 14:30:00,246.96,246.96,245.63,245.96,73612.0,245.0706,245.0706,243.7508,244.0783,73612.0
2024-10-31 15:00:00,245.97,246.05,244.84,244.93,56968.0,244.0882,244.1676,242.9669,243.0562,56968.0
2024-10-31 15:30:00,245.0,246.19,244.62,245.7,341953.0,243.1256,244.3065,242.7485,243.8203,341953.0
2024-11-01 09:30:00,245.93,246.95,245.2,245.83,44418.0,244.0485,245.0607,243.3241,243.9493,44418.0
2024-11-01 10:00:00,246.0,246.44,245.55,246.07,73927.0,244.118,244.5546,243.6714,244.1875,73927.0
2024-11-01 10:30:00,246.17,246.17,245.35,245.54,23608.0,244.2867,244.2867,243.473,243.6615,23608.0
2024-11-01 11:00:00,245.53,245.62,245.11,245.25,29499.0,243.6516,243.7409,243.2348,243.3737,29499.0
2024-11-01 11:30:00,245.22,245.25,244.36,244.54,43552.0,243.344,243.3737,242.4905,242.6692,43552.0
2024-11-01 12:00:00,244.58,244.89,244.29,244.72,61835.0,242.7089,243.0165,242.4211,242.8478,61835.0
2024-11-01 12:30:00,244.8,245.44,244.66,244.84,26332.0,242.9272,243.5623,242.7882,242.9669,26332.0
2024-11-01 13:00:00,244.84,245.29,244.4,245.24,10455.0,242.9669,243.4134,242.5302,243.3638,10455.0
2024-11-01 13:30:00,245.19,245.28,244.69,245.0,21671.0,243.3142,243.4035,242.818,243.1256,21671.0
2024-11-01 14:00:00,244.99,245.07,244.46,245.0,38665.0,243.1157,243.1951,242.5898,243.1256,38665.0
2024-11-01 14:30:00,244.84,245.25,244.75,244.88,75443.0,242.9669,243.3737,242.8776,243.0066,75443.0
2024-11-01 15:00:00,244.9,245.45,244.82,244.96,48493.0,243.0264,243.5722,242.947,243.0859,48493.0
2024-11-01 15:30:00,245.04,245.17,244.41,244.55,169522.0,243.1653,243.2943,242.5402,242.6791,169522.0
2024-11-04 09:30:00,246.32,246.77,243.68,244.68,98449.0,244.4355,244.8821,241.8157,242.8081,98449.0
2024-11-04 10:00:00,244.89,245.55,244.39,245.41,38143.0,243.0165,243.6714,242.5203,243.5325,38143.0
2024-11-04 10:30:00,245.44,245.55,243.88,243.98,18937.0,243.5623,243.6714,242.0142,242.1134,18937.0
2024-11-04 11:00:00,244.06,244.42,243.61,243.84,21319.0,242.1928,242.5501,241.7463,241.9745,21319.0
2024-11-04 11:30:00,243.84,243.85,242.54,243.13,20337.0,241.9745,241.9844,240.6845,241.2699,20337.0
2024-11-04 12:00:00,243.13,243.56,242.75,243.51,16396.0,241.2699,241.6967,240.8929,241.647,16396.0
2024-11-04 12:30:00,243.48,243.56,243.1,243.13,10713.0,241.6173,241.6967,241.2402,241.2699,10713.0
2024-11-04 13:00:00,243.02,243.11,242.49,242.74,19333.0,241.1608,241.2501,240.6348,240.8829,19333.0
2024-11-04 13:30:00,242.79,243.37,242.79,243.21,14970.0,240.9325,241.5081,240.9325,241.3493,14970.0
2024-11-04 14:00:00,243.29,243.78,243.14,243.23,26796.0,241.4287,241.915,241.2799,241.3692,26796.0
2024-11-04 14:30:00,243.16,243.82,243.06,243.62,21437.0,241.2997,241.9547,241.2005,241.7562,21437.0
2024-11-04 15:00:00,243.51,243.66,243.2,243.48,31984.0,241.647,241.7959,241.3394,241.6173,31984.0
2024-11-04 15:30:00,243.48,244.59,243.4,244.5,108357.0,241.6173,242.7188,241.5379,242.6295,108357.0
2024-11-05 09:30:00,244.59,246.48,242.86,245.51,31669.0,242.7188,244.5943,241.002,243.6317,31669.0
2024-11-05 10:00:00,245.86,245.86,244.8,245.24,17360.0,243.9791,243.9791,242.9272,243.3638,17360.0
2024-11-05 10:30:00,245.12,245.59,244.77,245.37,16632.0,243.2447,243.7111,242.8974,243.4928,16632.0
2024-11-05 11:00:00,245.4,246.78,245.39,246.71,14018.0,243.5226,244.892,243.5127,244.8226,14018.0
2024-11-05 11:30:00,246.73,246.73,245.99,246.45,15242.0,244.8424,244.8424,244.1081,244.5645,15242.0
2024-11-05 12:00:00,246.35,246.74,246.3,246.69,6667.0,244.4653,244.8523,244.4157,244.8027,6667.0
2024-11-05 12:30:00,246.58,247.22,246.58,246.76,6774.0,244.6936,245.3287,244.6936,244.8722,6774.0
2024-11-05 13:00:00,246.85,247.08,246.45,246.68,15259.0,244.9615,245.1897,244.5645,244.7928,15259.0
2024-11-05 13:30:00,246.59,247.14,246.49,247.02,7125.0,244.7035,245.2493,244.6042,245.1302,7125.0
2024-11-05 14:00:00,246.96,247.16,246.67,246.77,13454.0,245.0706,245.2691,244.7829,244.8821,13454.0
2024-11-05 14:30:00,246.85,246.91,246.36,246.43,9650.0,244.9615,245.021,244.4752,244.5447,9650.0
2024-11-05 15:00:00,246.43,246.93,246.29,246.71,13348.0,244.5447,245.0409,244.4058,244.8226,13348.0
2024-11-05 15:30:00,246.71,247.13,246.33,246.88,87068.0,244.8226,245.2393,244.4455,244.9913,87068.0
2024-11-06 09:30:00,251.6,251.6,245.3,246.72,72494.0,249.6751,249.6751,243.4233,244.8325,72494.0
2024-11-06 10:00:00,247.14,247.59,245.8,247.42,35141.0,245.2493,245.6958,243.9195,245.5271,35141.0
2024-11-06 10:30:00,247.72,247.72,246.29,246.64,26927.0,245.8248,245.8248,244.4058,244.7531,26927.0
2024-11-06 11:00:00,246.64,247.83,246.04,247.78,11930.0,244.7531,245.934,244.1577,245.8844,11930.0
2024-11-06 11:30:00,247.88,248.3,247.6,247.71,9614.0,245.9836,246.4004,245.7057,245.8149,9614.0
2024-11-06 12:00:00,247.77,247.77,246.46,246.79,15104.0,245.8744,245.8744,244.5745,244.9019,15104.0
2024-11-06 12:30:00,246.61,247.07,246.3,246.5,18480.0,244.7233,245.1798,244.4157,244.6142,18480.0
2024-11-06 13:00:00,246.49,247.29,246.46,247.24,22811.0,244.6042,245.3981,244.5745,245.3485,22811.0
2024-11-06 13:30:00,247.23,247.57,246.65,246.65,18133.0,245.3386,245.676,244.763,244.763,18133.0
2024-11-06 14:00:00,246.65,246.65,246.05,246.06,71607.0,244.763,244.763,244.1676,244.1775,71607.0
2024-11-06 14:30:00,246.02,246.03,244.87,244.92,56472.0,244.1378,244.1478,242.9966,243.0463,56472.0
2024-11-06 15:00:00,244.8,245.68,244.55,245.09,32398.0,242.9272,243.8004,242.6791,243.2149,32398.0
2024-11-06 15:30:00,245.07,245.22,244.38,244.72,126850.0,243.1951,243.344,242.5104,242.8478,126850.0
2024-11-07 09:30:00,246.43,246.86,244.62,245.47,34206.0,244.5447,244.9714,242.7485,243.592,34206.0
2024-11-07 10:00:00,245.29,245.77,244.48,244.94,19544.0,243.4134,243.8897,242.6096,243.0661,19544.0
2024-11-07 10:30:00,244.73,245.32,244.46,245.05,25862.0,242.8577,243.4432,242.5898,243.1753,25862.0
2024-11-07 11:00:00,245.1,245.75,245.1,245.36,7174.0,243.2249,243.8699,243.2249,243.4829,7174.0
2024-11-07 11:30:00,245.47,245.49,245.0,245.04,17355.0,243.592,243.6119,243.1256,243.1653,17355.0
2024-11-07 12:00:00,245.15,246.3,245.05,246.3,19697.0,243.2745,244.4157,243.1753,244.4157,19697.0
2024-11-07 12:30:00,246.24,246.24,245.88,246.04,10943.0,244.3562,244.3562,243.9989,244.1577,10943.0
2024-11-07 13:00:00,245.93,246.19,245.44,245.56,11831.0,244.0485,244.3065,243.5623,243.6814,11831.0
2024-11-07 13:30:00,245.49,245.94,245.42,245.69,16737.0,243.6119,244.0584,243.5424,243.8104,16737.0
2024-11-07 14:00:00,245.62,246.18,245.42,245.93,19116.0,243.7409,244.2966,243.5424,244.0485,19116.0
2024-11-07 14:30:00,245.8,246.19,245.67,246.07,19375.0,243.9195,244.3065,243.7905,244.1875,19375.0
2024-11-07 15:00:00,246.08,247.01,246.0,246.86,24599.0,244.1974,245.1203,244.118,244.9714,24599.0
2024-11-07 15:30:00,246.91,246.94,246.15,246.31,71146.0,245.021,245.0508,244.2668,244.4256,71146.0
2024-11-08 09:30:00,245.84,249.27,245.84,248.8,66684.0,243.9592,247.363,243.9592,246.8966,66684.0
2024-11-08 10:00:00,248.86,249.78,248.59,249.27,27210.0,246.9561,247.8691,246.6882,247.363,27210.0
2024-11-08 10:30:00,249.16,250.51,249.16,250.33,14818.0,247.2538,248.5935,247.2538,248.4149,14818.0
2024-11-08 11:00:00,250.41,250.45,249.4,249.43,18107.0,248.4942,248.5339,247.492,247.5217,18107.0
2024-11-08 11:30:00,249.46,250.21,249.3,250.18,22526.0,247.5515,248.2958,247.3927,248.266,22526.0
2024-11-08 12:00:00,250.26,250.27,249.64,249.97,11004.0,248.3454,248.3553,247.7301,248.0576,11004.0
2024-11-08 12:30:00,249.88,250.2,249.45,249.97,5873.0,247.9683,248.2859,247.5416,248.0576,5873.0
2024-11-08 13:00:00,250.04,250.59,249.94,250.41,13988.0,248.1271,248.6729,248.0278,248.4942,13988.0
2024-11-08 13:30:00,250.38,250.88,250.35,250.5,15045.0,248.4645,248.9607,248.4347,248.5836,15045.0
2024-11-08 14:00:00,250.42,250.71,250.37,250.43,13667.0,248.5042,248.792,248.4546,248.5141,13667.0
2024-11-08 14:30:00,250.33,250.58,250.2,250.37,30442.0,248.4149,248.6629,248.2859,248.4546,30442.0
2024-11-08 15:00:00,250.38,250.71,250.11,250.37,26758.0,248.4645,248.792,248.1965,248.4546,26758.0
2024-11-08 15:30:00,250.41,250.7,249.89,250.07,170006.0,248.4942,248.782,247.9782,248.1569,170006.0
2024-11-11 09:30:00,249.97,250.77,249.5,250.48,31099.0,248.0576,248.8515,247.5912,248.5637,31099.0
2024-11-11 10:00:00,250.52,251.35,249.93,250.81,15478.0,248.6034,249.4271,248.0179,248.8912,15478.0
2024-11-11 10:30:00,250.52,251.34,250.21,251.32,17827.0,248.6034,249.4171,248.2958,249.3973,17827.0
2024-11-11 11:00:00,251.15,251.45,250.5,250.74,17532.0,249.2286,249.5263,248.5836,248.8217,17532.0
2024-11-11 11:30:00,250.68,251.69,250.61,251.4,8395.0,248.7622,249.7645,248.6927,249.4767,8395.0
2024-11-11 12:00:00,251.65,251.67,250.8,250.92,14424.0,249.7248,249.7446,248.8813,249.0003,14424.0
2024-11-11 12:30:00,250.95,251.13,250.56,250.63,9690.0,249.0301,249.2087,248.6431,248.7126,9690.0
2024-11-11 13:00:00,250.64,251.07,250.39,250.99,10934.0,248.7225,249.1492,248.4744,249.0698,10934.0
2024-11-11 13:30:00,251.05,251.07,250.34,250.9,9999.0,249.1294,249.1492,248.4248,248.9805,9999.0
2024-11-11 14:00:00,250.74,250.83,250.28,250.66,12184.0,248.8217,248.911,248.3652,248.7423,12184.0
2024-11-11 14:30:00,250.68,250.82,250.26,250.6,11333.0,248.7622,248.9011,248.3454,248.6828,11333.0
2024-11-11 15:00:00,250.6,250.74,250.13,250.33,19418.0,248.6828,248.8217,248.2164,248.4149,19418.0
2024-11-11 15:30:00,250.33,250.76,250.12,250.67,87256.0,248.4149,248.8416,248.2065,248.7523,87256.0
2024-11-12 09:30:00,251.2,251.48,249.16,249.73,46768.0,249.2782,249.5561,247.2538,247.8195,46768.0
2024-11-12 10:00:00,249.67,249.73,248.88,249.31,12651.0,247.7599,247.8195,246.976,247.4027,12651.0
2024-11-12 10:30:00,249.14,249.44,249.05,249.38,16185.0,247.234,247.5317,247.1447,247.4721,16185.0
2024-11-12 11:00:00,249.44,249.64,249.3,249.42,16361.0,247.5317,247.7301,247.3927,247.5118,16361.0
2024-11-12 11:30:00,249.35,249.48,248.63,249.06,27623.0,247.4424,247.5714,246.7279,247.1546,27623.0
2024-11-12 12:00:00,249.06,249.14,248.55,248.76,23820.0,247.1546,247.234,246.6485,246.8569,23820.0
2024-11-12 12:30:00,248.84,248.97,248.64,248.64,12352.0,246.9363,247.0653,246.7378,246.7378,12352.0
2024-11-12 13:00:00,248.34,249.12,248.28,249.05,26674.0,246.4401,247.2141,246.3805,247.1447,26674.0
2024-11-12 13:30:00,249.0,249.1,248.76,249.09,31987.0,247.095,247.1943,246.8569,247.1843,31987.0
2024-11-12 14:00:00,249.04,249.05,248.83,248.83,10480.0,247.1347,247.1447,246.9263,246.9263,10480.0
2024-11-12 14:30:00,248.93,249.23,248.71,249.12,15130.0,247.0256,247.3233,246.8073,247.2141,15130.0
2024-11-12 15:00:00,249.1,249.15,248.56,248.62,13288.0,247.1943,247.2439,246.6584,246.7179,13288.0
2024-11-12 15:30:00,248.66,248.68,247.7,248.5,90159.0,246.7576,246.7775,245.805,246.5989,90159.0
2024-11-13 09:30:00,248.38,249.35,248.11,248.65,34639.0,246.4798,247.4424,246.2118,246.7477,34639.0
2024-11-13 10:00:00,248.65,248.73,247.89,248.06,36398.0,246.7477,246.8271,245.9935,246.1622,36398.0
2024-11-13 10:30:00,248.01,249.09,247.92,248.92,24136.0,246.1126,247.1843,246.0233,247.0156,24136.0
2024-11-13 11:00:00,248.9,248.98,248.68,248.84,15613.0,246.9958,247.0752,246.7775,246.9363,15613.0
2024-11-13 11:30:00,248.78,249.46,248.72,249.09,46973.0,246.8767,247.5515,246.8172,247.1843,46973.0
2024-11-13 12:00:00,248.95,249.16,248.87,248.96,16980.0,247.0454,247.2538,246.966,247.0553,16980.0
2024-11-13 12:30:00,249.0,249.44,248.93,249.32,26693.0,247.095,247.5317,247.0256,247.4126,26693.0
2024-11-13 13:00:00,249.32,249.32,248.93,248.93,6715.0,247.4126,247.4126,247.0256,247.0256,6715.0
2024-11-13 13:30:00,249.04,249.33,248.58,248.72,11404.0,247.1347,247.4225,246.6782,246.8172,11404.0
2024-11-13 14:00:00,248.72,249.0,248.57,249.0,6382.0,246.8172,247.095,246.6683,247.095,6382.0
2024-11-13 14:30:00,248.99,249.0,247.86,248.0,20032.0,247.0851,247.095,245.9638,246.1027,20032.0
2024-11-13 15:00:00,248.05,250.03,248.03,249.68,65070.0,246.1523,248.1172,246.1325,247.7698,65070.0
2024-11-13 15:30:00,249.45,250.14,249.41,249.79,148286.0,247.5416,248.2263,247.5019,247.879,148286.0
2024-11-14 09:30:00,248.71,249.93,248.45,249.84,66237.0,246.8073,248.0179,246.5492,247.9286,66237.0
2024-11-14 10:00:00,249.86,249.87,249.44,249.66,11467.0,247.9485,247.9584,247.5317,247.75,11467.0
2024-11-14 10:30:00,249.49,249.52,248.89,249.21,11694.0,247.5813,247.6111,246.9859,247.3034,11694.0
2024-11-14 11:00:00,249.21,249.21,248.68,248.84,8109.0,247.3034,247.3034,246.7775,246.9363,8109.0
2024-11-14 11:30:00,248.84,248.84,247.88,247.97,7707.0,246.9363,246.9363,245.9836,246.0729,7707.0
2024-11-14 12:00:00,248.08,248.16,247.67,247.79,8887.0,246.1821,246.2615,245.7752,245.8943,8887.0
2024-11-14 12:30:00,247.8,248.27,247.52,248.05,8521.0,245.9042,246.3706,245.6264,246.1523,8521.0
2024-11-14 13:00:00,248.09,248.28,247.89,247.94,8627.0,246.192,246.3805,245.9935,246.0431,8627.0
2024-11-14 13:30:00,247.84,248.11,247.68,247.99,10785.0,245.9439,246.2118,245.7851,246.0928,10785.0
2024-11-14 14:00:00,248.0,248.55,247.99,248.04,10098.0,246.1027,246.6485,246.0928,246.1424,10098.0
2024-11-14 14:30:00,248.02,248.36,247.95,248.15,11085.0,246.1225,246.4599,246.0531,246.2515,11085.0
2024-11-14 15:00:00,248.09,248.42,247.65,248.28,43349.0,246.192,246.5195,245.7554,246.3805,43349.0
2024-11-14 15:30:00,248.36,248.36,247.44,247.72,163160.0,246.4599,246.4599,245.547,245.8248,163160.0
2024-11-15 09:30:00,246.4,246.65,245.0,246.02,93721.0,244.5149,244.763,243.1256,244.1378,93721.0
2024-11-15 10:00:00,246.21,246.21,244.74,245.5,50009.0,244.3264,244.3264,242.8676,243.6218,50009.0
2024-11-15 10:30:00,245.44,245.62,244.77,245.33,12109.0,243.5623,243.7409,242.8974,243.4531,12109.0
2024-11-15 11:00:00,245.34,246.43,245.34,246.22,34912.0,243.463,244.5447,243.463,244.3363,34912.0
2024-11-15 11:30:00,245.86,245.9,244.94,245.64,15906.0,243.9791,244.0188,243.0661,243.7607,15906.0
2024-11-15 12:00:00,245.47,245.91,245.26,245.56,20984.0,243.592,244.0287,243.3836,243.6814,20984.0
2024-11-15 12:30:00,245.33,245.6,244.98,245.21,11769.0,243.4531,243.721,243.1058,243.334,11769.0
2024-11-15 13:00:00,245.29,245.8,245.13,245.67,24471.0,243.4134,243.9195,243.2546,243.7905,24471.0
2024-11-15 13:30:00,245.54,245.73,245.0,245.09,13891.0,243.6615,243.8501,243.1256,243.2149,13891.0
2024-11-15 14:00:00,245.09,245.32,244.95,245.16,11081.0,243.2149,243.4432,243.076,243.2844,11081.0
2024-11-15 14:30:00,245.03,245.58,244.96,245.25,19075.0,243.1554,243.7012,243.0859,243.3737,19075.0
2024-11-15 15:00:00,245.25,245.35,244.43,244.43,24043.0,243.3737,243.473,242.56,242.56,24043.0
2024-11-15 15:30:00,244.54,245.31,244.46,245.22,130777.0,242.6692,243.4333,242.5898,243.344,130777.0
2024-11-18 09:30:00,244.94,246.27,244.5,245.99,49290.0,243.0661,244.3859,242.6295,244.1081,49290.0
2024-11-18 10:00:00,246.05,246.68,245.6,245.7,22256.0,244.1676,244.7928,243.721,243.8203,22256.0
2024-11-18 10:30:00,245.64,246.45,245.54,246.45,11951.0,243.7607,244.5645,243.6615,244.5645,11951.0
2024-11-18 11:00:00,246.41,246.72,245.99,246.33,18419.0,244.5249,244.8325,244.1081,244.4455,18419.0
2024-11-18 11:30:00,246.4,246.82,246.22,246.22,8495.0,244.5149,244.9317,244.3363,244.3363,8495.0
2024-11-18 12:00:00,246.26,246.43,245.99,246.02,7690.0,244.376,244.5447,244.1081,244.1378,7690.0
2024-11-18 12:30:00,245.94,246.52,245.94,246.19,11197.0,244.0584,244.634,244.0584,244.3065,11197.0
2024-11-18 13:00:00,246.04,246.3,246.03,246.09,15156.0,244.1577,244.4157,244.1478,244.2073,15156.0
2024-11-18 13:30:00,246.15,246.34,245.54,245.77,26060.0,244.2668,244.4554,243.6615,243.8897,26060.0
2024-11-18 14:00:00,245.74,246.1,245.45,245.45,11319.0,243.86,244.2172,243.5722,243.5722,11319.0
2024-11-18 14:30:00,245.47,245.91,245.32,245.78,9517.0,243.592,244.0287,243.4432,243.8997,9517.0
2024-11-18 15:00:00,245.87,246.05,245.47,246.02,29048.0,243.989,244.1676,243.592,244.1378,29048.0
2024-11-18 15:30:00,246.03,246.09,245.6,245.99,96089.0,244.1478,244.2073,243.721,244.1081,96089.0
2024-11-19 09:30:00,244.93,246.08,243.34,243.34,70271.0,243.0562,244.1974,241.4783,241.4783,70271.0
2024-11-19 10:00:00,243.3,243.72,242.74,243.72,35415.0,241.4386,241.8554,240.8829,241.8554,35415.0
2024-11-19 10:30:00,243.77,244.29,243.5,243.5,32326.0,241.905,242.4211,241.6371,241.6371,32326.0
2024-11-19 11:00:00,243.5,244.17,243.37,244.03,26298.0,241.6371,242.302,241.5081,242.1631,26298.0
2024-11-19 11:30:00,244.01,244.08,243.51,243.89,17332.0,242.1432,242.2127,241.647,242.0241,17332.0
2024-11-19 12:00:00,243.8,244.84,243.8,244.45,29164.0,241.9348,242.9669,241.9348,242.5798,29164.0
2024-11-19 12:30:00,244.42,244.58,244.0,244.13,8150.0,242.5501,242.7089,242.1333,242.2623,8150.0
2024-11-19 13:00:00,244.05,244.48,243.99,244.37,18775.0,242.1829,242.6096,242.1234,242.5005,18775.0
2024-11-19 13:30:00,244.43,245.2,244.33,245.16,21215.0,242.56,243.3241,242.4608,243.2844,21215.0
2024-11-19 14:00:00,245.16,245.75,245.07,245.63,18180.0,243.2844,243.8699,243.1951,243.7508,18180.0
2024-11-19 14:30:00,245.65,245.65,244.83,245.47,33949.0,243.7707,243.7707,242.9569,243.592,33949.0
2024-11-19 15:00:00,245.47,245.48,244.83,244.96,20997.0,243.592,243.602,242.9569,243.0859,20997.0
2024-11-19 15:30:00,245.0,245.12,244.12,244.24,121136.0,243.1256,243.2447,242.2524,242.3715,121136.0
2024-11-20 09:30:00,244.33,245.47,241.9,242.15,62167.0,242.4608,243.592,240.0494,240.2974,62167.0
2024-11-20 10:00:00,242.11,242.69,241.92,242.34,51770.0,240.2577,240.8333,240.0692,240.486,51770.0
2024-11-20 10:30:00,242.34,242.52,241.76,241.93,34924.0,240.486,240.6646,239.9104,240.0791,34924.0
2024-11-20 11:00:00,241.75,241.75,240.71,240.83,27220.0,239.9005,239.9005,238.8685,238.9875,27220.0
2024-11-20 11:30:00,240.75,240.96,240.16,240.6,37838.0,238.9082,239.1165,238.3227,238.7593,37838.0
2024-11-20 12:00:00,240.59,240.78,240.11,240.77,53635.0,238.7494,238.9379,238.273,238.928,53635.0
2024-11-20 12:30:00,240.79,241.33,240.73,240.93,15638.0,238.9478,239.4837,238.8883,239.0868,15638.0
2024-11-20 13:00:00,240.85,240.98,240.65,240.74,23974.0,239.0074,239.1364,238.8089,238.8982,23974.0
2024-11-20 13:30:00,240.66,240.69,240.26,240.26,15814.0,238.8188,238.8486,238.4219,238.4219,15814.0
2024-11-20 14:00:00,240.34,240.89,240.28,240.81,26867.0,238.5013,239.0471,238.4417,238.9677,26867.0
2024-11-20 14:30:00,240.76,241.13,240.61,240.69,13197.0,238.9181,239.2852,238.7692,238.8486,13197.0
2024-11-20 15:00:00,240.65,240.86,240.21,240.36,48440.0,238.8089,239.0173,238.3723,238.5211,48440.0
2024-11-20 15:30:00,240.44,241.96,240.38,241.75,204856.0,238.6005,240.1089,238.541,239.9005,204856.0
2024-11-21 09:30:00,241.72,242.73,241.5,242.41,71748.0,239.8707,240.873,239.6524,240.5555,71748.0
2024-11-21 10:00:00,242.58,243.41,242.44,242.73,30913.0,240.7242,241.5478,240.5852,240.873,30913.0
2024-11-21 10:30:00,242.65,243.41,242.48,242.79,56371.0,240.7936,241.5478,240.6249,240.9325,56371.0
2024-11-21 11:00:00,242.65,242.95,242.32,242.72,41365.0,240.7936,241.0913,240.4661,240.8631,41365.0
2024-11-21 11:30:00,242.74,243.1,242.54,242.64,22668.0,240.8829,241.2402,240.6845,240.7837,22668.0
2024-11-21 12:00:00,242.65,242.74,242.08,242.67,23292.0,240.7936,240.8829,240.228,240.8135,23292.0
2024-11-21 12:30:00,242.74,242.77,242.47,242.61,31279.0,240.8829,240.9127,240.615,240.7539,31279.0
2024-11-21 13:00:00,242.72,242.77,242.1,242.14,40190.0,240.8631,240.9127,240.2478,240.2875,40190.0
2024-11-21 13:30:00,242.24,242.38,241.45,242.03,85551.0,240.3868,240.5257,239.6028,240.1784,85551.0
2024-11-21 14:00:00,242.01,242.74,241.98,242.4,31480.0,240.1585,240.8829,240.1287,240.5455,31480.0
2024-11-21 14:30:00,242.52,242.63,242.13,242.13,33100.0,240.6646,240.7738,240.2776,240.2776,33100.0
2024-11-21 15:00:00,242.19,242.62,242.08,242.54,35291.0,240.3371,240.7638,240.228,240.6845,35291.0
2024-11-21 15:30:00,242.59,243.53,242.56,243.41,171124.0,240.7341,241.6669,240.7043,241.5478,171124.0
2024-11-22 09:30:00,244.86,246.85,243.82,245.94,148733.0,242.9867,244.9615,241.9547,244.0584,148733.0
2024-11-22 10:00:00,246.4,246.49,245.85,246.03,20589.0,244.5149,244.6042,243.9691,244.1478,20589.0
2024-11-22 10:30:00,246.16,246.4,245.9,245.9,35131.0,244.2768,244.5149,244.0188,244.0188,35131.0
2024-11-22 11:00:00,245.83,245.83,244.83,244.93,20615.0,243.9493,243.9493,242.9569,243.0562,20615.0
2024-11-22 11:30:00,244.97,245.13,244.82,244.96,10428.0,243.0959,243.2546,242.947,243.0859,10428.0
2024-11-22 12:00:00,244.8,245.19,244.6,245.09,35211.0,242.9272,243.3142,242.7287,243.2149,35211.0
2024-11-22 12:30:00,245.05,245.29,244.9,245.23,12629.0,243.1753,243.4134,243.0264,243.3539,12629.0
2024-11-22 13:00:00,245.18,245.44,244.89,244.9,13517.0,243.3043,243.5623,243.0165,243.0264,13517.0
2024-11-22 13:30:00,245.02,245.6,244.77,245.54,24619.0,243.1455,243.721,242.8974,243.6615,24619.0
2024-11-22 14:00:00,245.49,245.49,244.61,244.83,23826.0,243.6119,243.6119,242.7386,242.9569,23826.0
2024-11-22 14:30:00,244.9,245.19,244.8,245.0,27725.0,243.0264,243.3142,242.9272,243.1256,27725.0
2024-11-22 15:00:00,245.0,245.14,244.77,244.83,59416.0,243.1256,243.2646,242.8974,242.9569,59416.0
2024-11-22 15:30:00,244.83,245.69,244.73,245.13,140499.0,242.9569,243.8104,242.8577,243.2546,140499.0
2024-11-25 09:30:00,246.0,246.79,244.6,246.48,133454.0,244.118,244.9019,242.7287,244.5943,133454.0
2024-11-25 10:00:00,246.4,246.48,245.8,246.14,58303.0,244.5149,244.5943,243.9195,244.2569,58303.0
2024-11-25 10:30:00,246.14,246.59,245.88,246.14,35715.0,244.2569,244.7035,243.9989,244.2569,35715.0
2024-11-25 11:00:00,246.15,246.34,245.8,246.01,19330.0,244.2668,244.4554,243.9195,244.1279,19330.0
2024-11-25 11:30:00,245.93,246.07,245.14,245.47,17785.0,244.0485,244.1875,243.2646,243.592,17785.0
2024-11-25 12:00:00,245.53,245.93,245.4,245.52,15196.0,243.6516,244.0485,243.5226,243.6417,15196.0
2024-11-25 12:30:00,245.53,245.67,245.17,245.6,16866.0,243.6516,243.7905,243.2943,243.721,16866.0
2024-11-25 13:00:00,245.62,246.38,245.58,246.29,20861.0,243.7409,244.4951,243.7012,244.4058,20861.0
2024-11-25 13:30:00,246.31,246.59,245.95,246.52,10949.0,244.4256,244.7035,244.0684,244.634,10949.0
2024-11-25 14:00:00,246.43,246.98,246.34,246.65,29124.0,244.5447,245.0905,244.4554,244.763,29124.0
2024-11-25 14:30:00,246.56,247.11,246.54,246.71,23606.0,244.6737,245.2195,244.6539,244.8226,23606.0
2024-11-25 15:00:00,246.67,246.99,246.53,246.62,27597.0,244.7829,245.1004,244.6439,244.7332,27597.0
2024-11-25 15:30:00,246.6,247.14,246.32,246.82,136648.0,244.7134,245.2493,244.4355,244.9317,136648.0
2024-11-26 09:30:00,246.48,246.65,244.98,246.39,80362.0,244.5943,244.763,243.1058,244.505,80362.0
2024-11-26 10:00:00,246.37,247.28,246.35,247.13,12789.0,244.4852,245.3882,244.4653,245.2393,12789.0
2024-11-26 10:30:00,247.13,248.29,246.82,248.2,23140.0,245.2393,246.3905,244.9317,246.3012,23140.0
2024-11-26 11:00:00,248.16,248.62,247.85,248.49,14684.0,246.2615,246.7179,245.9538,246.5889,14684.0
2024-11-26 11:30:00,248.55,248.67,247.85,247.85,17273.0,246.6485,246.7676,245.9538,245.9538,17273.0
2024-11-26 12:00:00,247.95,248.42,247.86,248.31,9266.0,246.0531,246.5195,245.9638,246.4103,9266.0
2024-11-26 12:30:00,248.37,248.51,248.21,248.41,18424.0,246.4699,246.6088,246.3111,246.5096,18424.0
2024-11-26 13:00:00,248.41,248.89,248.34,248.59,15840.0,246.5096,246.9859,246.4401,246.6882,15840.0
2024-11-26 13:30:00,248.63,249.28,248.52,249.23,17687.0,246.7279,247.3729,246.6187,247.3233,17687.0
2024-11-26 14:00:00,249.21,249.26,248.88,249.07,32561.0,247.3034,247.353,246.976,247.1645,32561.0
2024-11-26 14:30:00,249.03,249.19,248.91,249.08,17991.0,247.1248,247.2836,247.0057,247.1744,17991.0
2024-11-26 15:00:00,249.08,249.11,248.13,248.16,21451.0,247.1744,247.2042,246.2317,246.2615,21451.0
2024-11-26 15:30:00,248.13,248.29,247.19,247.34,67533.0,246.2317,246.3905,245.2989,245.4477,67533.0
2024-11-27 09:30:00,247.12,248.83,247.12,248.41,31478.0,245.2294,246.9263,245.2294,246.5096,31478.0
2024-11-27 10:00:00,248.24,249.06,247.94,248.89,18345.0,246.3409,247.1546,246.0431,246.9859,18345.0
2024-11-27 10:30:00,248.93,249.21,248.72,248.9,9832.0,247.0256,247.3034,246.8172,246.9958,9832.0
2024-11-27 11:00:00,248.91,248.92,247.58,248.12,12074.0,247.0057,247.0156,245.6859,246.2218,12074.0
2024-11-27 11:30:00,248.12,248.19,247.75,247.85,7760.0,246.2218,246.2912,245.8546,245.9538,7760.0
2024-11-27 12:00:00,247.92,248.26,247.79,248.11,9694.0,246.0233,246.3607,245.8943,246.2118,9694.0
2024-11-27 12:30:00,248.07,248.11,247.5,247.58,6400.0,246.1722,246.2118,245.6065,245.6859,6400.0
2024-11-27 13:00:00,247.66,247.7,247.32,247.32,7660.0,245.7653,245.805,245.4279,245.4279,7660.0
2024-11-27 13:30:00,247.26,247.83,247.25,247.78,9102.0,245.3683,245.934,245.3584,245.8844,9102.0
2024-11-27 14:00:00,247.78,247.98,247.44,247.44,8448.0,245.8844,246.0828,245.547,245.547,8448.0
2024-11-27 14:30:00,247.59,247.8,247.54,247.68,12578.0,245.6958,245.9042,245.6462,245.7851,12578.0
2024-11-27 15:00:00,247.61,247.61,247.01,247.25,11826.0,245.7157,245.7157,245.1203,245.3584,11826.0
2024-11-27 15:30:00,247.24,247.92,247.01,247.64,65513.0,245.3485,246.0233,245.1203,245.7454,65513.0
2024-11-29 09:30:00,247.2,249.45,247.2,247.92,43733.0,245.3088,247.5416,245.3088,246.0233,43733.0
2024-11-29 10:00:00,247.86,248.2,247.59,247.91,19511.0,245.9638,246.3012,245.6958,246.0134,19511.0
2024-11-29 10:30:00,247.9,248.47,247.89,248.25,17340.0,246.0035,246.5691,245.9935,246.3508,17340.0
2024-11-29 11:00:00,248.28,248.49,247.93,248.25,17401.0,246.3805,246.5889,246.0332,246.3508,17401.0
2024-11-29 11:30:00,248.07,248.55,247.9,248.42,16351.0,246.1722,246.6485,246.0035,246.5195,16351.0
2024-11-29 12:00:00,248.39,248.95,248.38,248.9,20657.0,246.4897,247.0454,246.4798,246.9958,20657.0
2024-11-29 12:30:00,248.86,249.29,248.58,248.97,117703.0,246.9561,247.3828,246.6782,247.0653,117703.0
2024-12-02 09:30:00,248.95,249.81,246.52,247.94,40858.0,247.0454,247.8988,244.634,246.0431,40858.0
2024-12-02 10:00:00,247.84,248.27,246.62,247.2,35501.0,245.9439,246.3706,244.7332,245.3088,35501.0
2024-12-02 10:30:00,247.08,247.35,246.91,247.13,16709.0,245.1897,245.4577,245.021,245.2393,16709.0
2024-12-02 11:00:00,247.04,247.8,247.01,247.79,13213.0,245.15,245.9042,245.1203,245.8943,13213.0
2024-12-02 11:30:00,247.73,247.82,247.27,247.73,13031.0,245.8348,245.9241,245.3783,245.8348,13031.0
2024-12-02 12:00:00,247.67,247.88,247.54,247.63,11143.0,245.7752,245.9836,245.6462,245.7355,11143.0
2024-12-02 12:30:00,247.62,247.67,247.28,247.66,11201.0,245.7256,245.7752,245.3882,245.7653,11201.0
2024-12-02 13:00:00,247.55,247.8,247.32,247.68,13140.0,245.6561,245.9042,245.4279,245.7851,13140.0
2024-12-02 13:30:00,247.8,247.81,247.37,247.45,13558.0,245.9042,245.9141,245.4775,245.5569,13558.0
2024-12-02 14:00:00,247.54,247.6,246.94,247.43,31378.0,245.6462,245.7057,245.0508,245.537,31378.0
2024-12-02 14:30:00,247.37,247.82,247.05,247.8,21074.0,245.4775,245.9241,245.16,245.9042,21074.0
2024-12-02 15:00:00,247.75,248.45,247.61,248.39,18692.0,245.8546,246.5492,245.7157,246.4897,18692.0
2024-12-02 15:30:00,248.29,248.89,247.7,248.5,92754.0,246.3905,246.9859,245.805,246.5989,92754.0
2024-12-03 09:30:00,248.68,249.24,246.71,247.12,27402.0,246.7775,247.3332,244.8226,245.2294,27402.0
2024-12-03 10:00:00,247.12,247.73,246.87,247.37,22768.0,245.2294,245.8348,244.9813,245.4775,22768.0
2024-12-03 10:30:00,247.47,247.73,247.01,247.41,12765.0,245.5767,245.8348,245.1203,245.5172,12765.0
2024-12-03 11:00:00,247.37,247.73,246.19,246.52,18251.0,245.4775,245.8348,244.3065,244.634,18251.0
2024-12-03 11:30:00,246.34,246.57,245.8,246.02,15111.0,244.4554,244.6836,243.9195,244.1378,15111.0
2024-12-03 12:00:00,246.04,246.56,245.99,246.5,12778.0,244.1577,244.6737,244.1081,244.6142,12778.0
2024-12-03 12:30:00,246.45,247.17,246.25,247.08,33540.0,244.5645,245.279,244.3661,245.1897,33540.0
2024-12-03 13:00:00,247.14,247.33,247.0,247.14,10462.0,245.2493,245.4378,245.1103,245.2493,10462.0
2024-12-03 13:30:00,247.06,247.14,246.64,246.84,13247.0,245.1699,245.2493,244.7531,244.9516,13247.0
2024-12-03 14:00:00,246.73,247.23,246.64,247.11,20031.0,244.8424,245.3386,244.7531,245.2195,20031.0
2024-12-03 14:30:00,247.11,247.65,247.08,247.57,13674.0,245.2195,245.7554,245.1897,245.676,13674.0
2024-12-03 15:00:00,247.48,248.19,247.35,248.15,25011.0,245.5867,246.2912,245.4577,246.2515,25011.0
2024-12-03 15:30:00,248.06,248.32,247.39,248.19,136974.0,246.1622,246.4202,245.4974,246.2912,136974.0
2024-12-04 09:30:00,247.21,248.54,245.83,246.89,20690.0,245.3187,246.6386,243.9493,245.0012,20690.0
2024-12-04 10:00:00,246.88,247.01,246.11,246.97,17960.0,244.9913,245.1203,244.2271,245.0806,17960.0
2024-12-04 10:30:00,247.01,248.08,246.78,248.01,16692.0,245.1203,246.1821,244.892,246.1126,16692.0
2024-12-04 11:00:00,248.0,249.03,247.89,248.71,17892.0,246.1027,247.1248,245.9935,246.8073,17892.0
2024-12-04 11:30:00,248.68,249.08,248.52,248.73,11921.0,246.7775,247.1744,246.6187,246.8271,11921.0
2024-12-04 12:00:00,248.73,248.89,248.5,248.72,5464.0,246.8271,246.9859,246.5989,246.8172,5464.0
2024-12-04 12:30:00,248.73,249.16,248.69,249.07,7480.0,246.8271,247.2538,246.7874,247.1645,7480.0
2024-12-04 13:00:00,248.98,248.99,248.58,248.67,5116.0,247.0752,247.0851,246.6782,246.7676,5116.0
2024-12-04 13:30:00,248.72,248.93,248.29,248.83,6963.0,246.8172,247.0256,246.3905,246.9263,6963.0
2024-12-04 14:00:00,248.84,249.03,248.55,248.67,14153.0,246.9363,247.1248,246.6485,246.7676,14153.0
2024-12-04 14:30:00,248.67,248.78,248.31,248.47,10041.0,246.7676,246.8767,246.4103,246.5691,10041.0
2024-12-04 15:00:00,248.49,248.67,248.22,248.35,13569.0,246.5889,246.7676,246.321,246.45,13569.0
2024-12-04 15:30:00,248.3,249.05,248.17,248.93,67446.0,246.4004,247.1447,246.2714,247.0256,67446.0
2024-12-05 09:30:00,247.6,248.06,246.91,247.25,33223.0,245.7057,246.1622,245.021,245.3584,33223.0
2024-12-05 10:00:00,247.12,248.78,246.98,248.3,32703.0,245.2294,246.8767,245.0905,246.4004,32703.0
2024-12-05 10:30:00,248.09,248.87,247.59,247.61,22479.0,246.192,246.966,245.6958,245.7157,22479.0
2024-12-05 11:00:00,247.84,247.99,246.39,246.75,11144.0,245.9439,246.0928,244.505,244.8623,11144.0
2024-12-05 11:30:00,246.71,246.92,246.45,246.92,9131.0,244.8226,245.0309,244.5645,245.0309,9131.0
2024-12-05 12:00:00,246.96,247.27,246.96,247.27,6910.0,245.0706,245.3783,245.0706,245.3783,6910.0
2024-12-05 12:30:00,247.26,248.41,247.17,248.41,16446.0,245.3683,246.5096,245.279,246.5096,16446.0
2024-12-05 13:00:00,248.25,248.4,247.3,247.93,21981.0,246.3508,246.4996,245.408,246.0332,21981.0
2024-12-05 13:30:00,247.94,248.43,247.78,248.3,6626.0,246.0431,246.5294,245.8844,246.4004,6626.0
2024-12-05 14:00:00,248.3,248.3,247.98,248.13,11089.0,246.4004,246.4004,246.0828,246.2317,11089.0
2024-12-05 14:30:00,248.12,248.47,247.78,248.39,7925.0,246.2218,246.5691,245.8844,246.4897,7925.0
2024-12-05 15:00:00,248.29,248.32,247.98,248.09,8915.0,246.3905,246.4202,246.0828,246.192,8915.0
2024-12-05 15:30:00,248.09,248.6,247.66,247.93,127594.0,246.192,246.6981,245.7653,246.0332,127594.0
2024-12-06 09:30:00,249.74,250.83,248.93,250.44,55502.0,247.8294,248.911,247.0256,248.524,55502.0
2024-12-06 10:00:00,250.46,251.32,250.36,251.28,43420.0,248.5439,249.3973,248.4446,249.3576,43420.0
2024-12-06 10:30:00,251.36,252.27,250.94,252.27,18889.0,249.437,250.34,249.0202,250.34,18889.0
2024-12-06 11:00:00,252.16,252.16,250.8,250.98,22224.0,250.2309,250.2309,248.8813,249.0599,22224.0
2024-12-06 11:30:00,250.88,251.39,250.71,251.33,20436.0,248.9607,249.4668,248.792,249.4072,20436.0
2024-12-06 12:00:00,251.19,251.19,250.73,250.8,14763.0,249.2683,249.2683,248.8118,248.8813,14763.0
2024-12-06 12:30:00,250.7,250.88,250.48,250.83,13335.0,248.782,248.9607,248.5637,248.911,13335.0
2024-12-06 13:00:00,250.77,251.16,250.63,250.88,13184.0,248.8515,249.2385,248.7126,248.9607,13184.0
2024-12-06 13:30:00,250.87,250.97,250.4,250.76,10776.0,248.9507,249.05,248.4843,248.8416,10776.0
2024-12-06 14:00:00,250.7,250.76,250.07,250.3,16624.0,248.782,248.8416,248.1569,248.3851,16624.0
2024-12-06 14:30:00,250.35,250.58,250.33,250.57,14540.0,248.4347,248.6629,248.4149,248.653,14540.0
2024-12-06 15:00:00,250.5,250.77,250.43,250.53,13767.0,248.5836,248.8515,248.5141,248.6133,13767.0
2024-12-06 15:30:00,250.57,250.57,249.75,250.36,99936.0,248.653,248.653,247.8393,248.4446,99936.0
2024-12-09 09:30:00,249.54,251.63,249.54,250.88,72872.0,247.6309,249.7049,247.6309,248.9607,72872.0
2024-12-09 10:00:00,251.01,251.76,250.07,251.56,30724.0,249.0897,249.8339,248.1569,249.6355,30724.0
2024-12-09 10:30:00,251.74,252.26,250.9,251.21,25881.0,249.8141,250.3301,248.9805,249.2881,25881.0
2024-12-09 11:00:00,251.11,251.42,250.36,250.9,20975.0,249.1889,249.4965,248.4446,248.9805,20975.0
2024-12-09 11:30:00,251.02,251.02,249.98,250.49,24024.0,249.0996,249.0996,248.0675,248.5736,24024.0
2024-12-09 12:00:00,250.45,250.45,249.52,249.94,15161.0,248.5339,248.5339,247.6111,248.0278,15161.0
2024-12-09 12:30:00,250.03,250.52,250.01,250.06,15071.0,248.1172,248.6034,248.0973,248.1469,15071.0
2024-12-09 13:00:00,250.1,250.63,249.96,250.29,14983.0,248.1866,248.7126,248.0477,248.3752,14983.0
2024-12-09 13:30:00,250.2,250.65,250.11,250.13,16539.0,248.2859,248.7324,248.1965,248.2164,16539.0
2024-12-09 14:00:00,250.19,250.19,249.62,249.87,26373.0,248.2759,248.2759,247.7103,247.9584,26373.0
2024-12-09 14:30:00,249.75,250.06,249.54,249.54,20184.0,247.8393,248.1469,247.6309,247.6309,20184.0
2024-12-09 15:00:00,249.67,249.95,249.38,249.74,22814.0,247.7599,248.0378,247.4721,247.8294,22814.0
2024-12-09 15:30:00,249.72,249.95,249.11,249.4,146025.0,247.8095,248.0378,247.2042,247.492,146025.0
2024-12-10 09:30:00,249.91,250.03,246.57,248.25,26527.0,247.9981,248.1172,244.6836,246.3508,26527.0
2024-12-10 10:00:00,248.11,248.11,247.24,247.24,30902.0,246.2118,246.2118,245.3485,245.3485,30902.0
2024-12-10 10:30:00,247.27,247.71,246.89,247.38,18171.0,245.3783,245.8149,245.0012,245.4874,18171.0
2024-12-10 11:00:00,247.24,247.86,246.83,246.86,59330.0,245.3485,245.9638,244.9416,244.9714,59330.0
2024-12-10 11:30:00,246.89,247.54,246.7,247.5,23526.0,245.0012,245.6462,244.8126,245.6065,23526.0
2024-12-10 12:00:00,247.56,247.57,247.11,247.3,12408.0,245.6661,245.676,245.2195,245.408,12408.0
2024-12-10 12:30:00,247.36,247.67,247.35,247.42,8610.0,245.4676,245.7752,245.4577,245.5271,8610.0
2024-12-10 13:00:00,247.42,247.68,247.25,247.46,6032.0,245.5271,245.7851,245.3584,245.5668,6032.0
2024-12-10 13:30:00,247.26,247.52,247.26,247.35,4240.0,245.3683,245.6264,245.3683,245.4577,4240.0
2024-12-10 14:00:00,247.42,247.52,247.26,247.43,5295.0,245.5271,245.6264,245.3683,245.537,5295.0
2024-12-10 14:30:00,247.42,247.73,247.17,247.73,25134.0,245.5271,245.8348,245.279,245.8348,25134.0
2024-12-10 15:00:00,247.72,248.08,247.57,247.67,7579.0,245.8248,246.1821,245.676,245.7752,7579.0
2024-12-10 15:30:00,247.68,247.68,246.74,247.09,56015.0,245.7851,245.7851,244.8523,245.1996,56015.0
2024-12-11 09:30:00,246.81,247.84,246.58,246.89,33317.0,244.9218,245.9439,244.6936,245.0012,33317.0
2024-12-11 10:00:00,247.2,247.2,245.88,246.19,23328.0,245.3088,245.3088,243.9989,244.3065,23328.0
2024-12-11 10:30:00,246.15,246.74,246.05,246.55,13878.0,244.2668,244.8523,244.1676,244.6638,13878.0
2024-12-11 11:00:00,246.62,246.62,245.17,246.09,27090.0,244.7332,244.7332,243.2943,244.2073,27090.0
2024-12-11 11:30:00,246.01,246.48,245.94,246.03,18058.0,244.1279,244.5943,244.0584,244.1478,18058.0
2024-12-11 12:00:00,246.02,246.27,245.79,245.89,7372.0,244.1378,244.3859,243.9096,244.0088,7372.0
2024-12-11 12:30:00,245.77,246.24,245.63,246.18,11351.0,243.8897,244.3562,243.7508,244.2966,11351.0
2024-12-11 13:00:00,246.09,246.18,245.99,245.99,5303.0,244.2073,244.2966,244.1081,244.1081,5303.0
2024-12-11 13:30:00,245.99,246.03,245.26,245.29,10207.0,244.1081,244.1478,243.3836,243.4134,10207.0
2024-12-11 14:00:00,245.3,245.71,245.25,245.71,17549.0,243.4233,243.8302,243.3737,243.8302,17549.0
2024-12-11 14:30:00,245.78,246.59,245.65,246.5,35986.0,243.8997,244.7035,243.7707,244.6142,35986.0
2024-12-11 15:00:00,246.54,246.76,246.32,246.47,36889.0,244.6539,244.8722,244.4355,244.5844,36889.0
2024-12-11 15:30:00,246.45,246.48,245.42,245.54,160641.0,244.5645,244.5943,243.5424,243.6615,160641.0
2024-12-12 09:30:00,245.22,246.74,245.22,246.74,17557.0,243.344,244.8523,243.344,244.8523,17557.0
2024-12-12 10:00:00,246.94,247.06,246.52,246.59,7730.0,245.0508,245.1699,244.634,244.7035,7730.0
2024-12-12 10:30:00,246.59,247.13,246.44,247.13,3281.0,244.7035,245.2393,244.5546,245.2393,3281.0
2024-12-12 11:00:00,247.0,247.84,246.91,247.72,19557.0,245.1103,245.9439,245.021,245.8248,19557.0
2024-12-12 11:30:00,247.98,248.03,247.14,247.47,27445.0,246.0828,246.1325,245.2493,245.5767,27445.0
2024-12-12 12:00:00,247.46,248.02,247.32,247.77,16261.0,245.5668,246.1225,245.4279,245.8744,16261.0
2024-12-12 12:30:00,247.68,247.93,247.54,247.87,12127.0,245.7851,246.0332,245.6462,245.9737,12127.0
2024-12-12 13:00:00,247.87,248.43,247.71,247.99,14394.0,245.9737,246.5294,245.8149,246.0928,14394.0
2024-12-12 13:30:00,248.11,248.13,247.75,247.8,11061.0,246.2118,246.2317,245.8546,245.9042,11061.0
2024-12-12 14:00:00,247.72,248.0,247.49,247.8,17072.0,245.8248,246.1027,245.5966,245.9042,17072.0
2024-12-12 14:30:00,247.91,248.41,247.65,248.41,22194.0,246.0134,246.5096,245.7554,246.5096,22194.0
2024-12-12 15:00:00,248.25,249.35,248.25,249.27,38727.0,246.3508,247.4424,246.3508,247.363,38727.0
2024-12-12 15:30:00,249.27,249.27,248.47,248.9,144727.0,247.363,247.363,246.5691,246.9958,144727.0
2024-12-13 09:30:00,248.29,249.94,248.19,248.88,60864.0,246.3905,248.0278,246.2912,246.976,60864.0
2024-12-13 10:00:00,248.69,248.69,247.33,248.35,27323.0,246.7874,246.7874,245.4378,246.45,27323.0
2024-12-13 10:30:00,248.28,248.62,247.93,248.58,27013.0,246.3805,246.7179,246.0332,246.6782,27013.0
2024-12-13 11:00:00,248.53,249.03,248.44,248.99,19914.0,246.6286,247.1248,246.5393,247.0851,19914.0
2024-12-13 11:30:00,249.09,249.2,248.64,249.1,18542.0,247.1843,247.2935,246.7378,247.1943,18542.0
2024-12-13 12:00:00,249.1,249.14,248.48,248.58,17084.0,247.1943,247.234,246.579,246.6782,17084.0
2024-12-13 12:30:00,248.61,249.04,248.6,248.9,15571.0,246.708,247.1347,246.6981,246.9958,15571.0
2024-12-13 13:00:00,248.86,249.17,248.81,249.08,16999.0,246.9561,247.2637,246.9065,247.1744,16999.0
2024-12-13 13:30:00,249.1,249.52,248.95,249.31,26255.0,247.1943,247.6111,247.0454,247.4027,26255.0
2024-12-13 14:00:00,249.28,250.31,249.22,250.16,39688.0,247.3729,248.395,247.3134,248.2462,39688.0
2024-12-13 14:30:00,250.14,250.56,249.66,250.26,103258.0,248.2263,248.6431,247.75,248.3454,103258.0
2024-12-13 15:00:00,250.29,250.73,250.0,250.4,139636.0,248.3752,248.8118,248.0874,248.4843,139636.0
2024-12-13 15:30:00,250.31,251.62,250.0,250.13,250912.0,248.395,249.695,248.0874,248.2164,250912.0
2024-12-16 09:30:00,250.83,251.22,249.08,251.08,32829.0,248.911,249.2981,247.1744,249.1591,32829.0
2024-12-16 10:00:00,250.94,250.94,249.97,250.61,19264.0,249.0202,249.0202,248.0576,248.6927,19264.0
2024-12-16 10:30:00,250.45,251.02,250.37,250.52,11559.0,248.5339,249.0996,248.4546,248.6034,11559.0
2024-12-16 11:00:00,250.7,250.8,249.92,250.26,15467.0,248.782,248.8813,248.008,248.3454,15467.0
2024-12-16 11:30:00,250.29,250.29,248.73,248.91,31393.0,248.3752,248.3752,246.8271,247.0057,31393.0
2024-12-16 12:00:00,248.9,249.09,248.68,248.82,19613.0,246.9958,247.1843,246.7775,246.9164,19613.0
2024-12-16 12:30:00,248.82,249.2,248.45,249.04,55758.0,246.9164,247.2935,246.5492,247.1347,55758.0
2024-12-16 13:00:00,249.04,249.22,248.61,249.13,36428.0,247.1347,247.3134,246.708,247.224,36428.0
2024-12-16 13:30:00,249.1,249.41,248.85,249.26,73438.0,247.1943,247.5019,246.9462,247.353,73438.0
2024-12-16 14:00:00,249.26,249.41,249.03,249.03,16898.0,247.353,247.5019,247.1248,247.1248,16898.0
2024-12-16 14:30:00,249.05,249.16,248.87,249.11,43503.0,247.1447,247.2538,246.966,247.2042,43503.0
2024-12-16 15:00:00,249.11,249.15,248.67,248.95,46925.0,247.2042,247.2439,246.7676,247.0454,46925.0
2024-12-16 15:30:00,249.02,249.1,248.0,248.42,113298.0,247.1149,247.1943,246.1027,246.5195,113298.0
2024-12-17 09:30:00,248.8,253.87,248.8,251.37,82346.0,247.5485,252.593,247.5485,250.1056,82346.0
2024-12-17 10:00:00,251.38,252.51,251.13,252.04,62800.0,250.1155,251.2398,249.8668,250.7722,62800.0
2024-12-17 10:30:00,252.04,252.58,250.13,250.45,64052.0,250.7722,251.3095,248.8718,249.1902,64052.0
2024-12-17 11:00:00,250.45,251.45,249.61,249.61,49781.0,249.1902,250.1852,248.3544,248.3544,49781.0
2024-12-17 11:30:00,249.7,250.15,248.97,249.64,41551.0,248.444,248.8917,247.7176,248.3843,41551.0
2024-12-17 12:00:00,249.65,249.74,248.44,248.44,27001.0,248.3942,248.4838,247.1903,247.1903,27001.0
2024-12-17 12:30:00,248.56,248.77,248.18,248.47,22512.0,247.3097,247.5186,246.9316,247.2201,22512.0
2024-12-17 13:00:00,248.42,248.8,247.71,248.11,24882.0,247.1704,247.5485,246.464,246.862,24882.0
2024-12-17 13:30:00,248.12,248.17,247.53,247.89,25838.0,246.8719,246.9217,246.2849,246.6431,25838.0
2024-12-17 14:00:00,247.88,247.91,247.15,247.24,26701.0,246.6331,246.663,245.9068,245.9963,26701.0
2024-12-17 14:30:00,247.23,247.31,246.68,246.81,22947.0,245.9864,246.066,245.4391,245.5685,22947.0
2024-12-17 15:00:00,246.8,246.91,246.37,246.38,44888.0,245.5585,245.668,245.1307,245.1407,44888.0
2024-12-17 15:30:00,246.36,246.95,245.89,246.15,271871.0,245.1208,245.7078,244.6531,244.9118,271871.0
2024-12-18 09:30:00,244.95,245.1,241.92,244.25,39843.0,243.7179,243.8671,240.7031,243.0214,39843.0
2024-12-18 10:00:00,244.25,244.25,242.77,243.7,52000.0,243.0214,243.0214,241.5488,242.4741,52000.0
2024-12-18 10:30:00,243.49,244.36,243.44,243.73,17003.0,242.2652,243.1308,242.2154,242.504,17003.0
2024-12-18 11:00:00,243.52,243.8,242.73,243.8,27635.0,242.295,242.5736,241.509,242.5736,27635.0
2024-12-18 11:30:00,243.71,243.72,242.84,243.29,70358.0,242.4841,242.494,241.6185,242.0662,70358.0
2024-12-18 12:00:00,243.52,243.61,242.87,242.87,10072.0,242.295,242.3846,241.6483,241.6483,10072.0
2024-12-18 12:30:00,242.87,243.1,242.38,242.41,14800.0,241.6483,241.8772,241.1608,241.1906,14800.0
2024-12-18 13:00:00,242.51,242.51,242.0,242.29,8733.0,241.2901,241.2901,240.7827,241.0712,8733.0
2024-12-18 13:30:00,242.25,243.03,242.25,242.55,7698.0,241.0314,241.8075,241.0314,241.3299,7698.0
2024-12-18 14:00:00,242.47,242.47,240.46,240.46,11164.0,241.2503,241.2503,239.2504,239.2504,11164.0
2024-12-18 14:30:00,240.54,240.82,239.44,239.85,15335.0,239.33,239.6086,238.2356,238.6435,15335.0
2024-12-18 15:00:00,239.86,240.39,239.42,240.23,35557.0,238.6535,239.1808,238.2157,239.0216,35557.0
2024-12-18 15:30:00,240.23,240.38,237.45,237.64,129982.0,239.0216,239.1708,236.2556,236.4446,129982.0
2024-12-19 09:30:00,236.51,239.26,236.51,237.86,34316.0,235.3203,238.0565,235.3203,236.6635,34316.0
2024-12-19 10:00:00,237.96,237.98,236.94,237.3,18343.0,236.763,236.7829,235.7481,236.1063,18343.0
2024-12-19 10:30:00,237.65,237.83,236.01,236.28,28797.0,236.4546,236.6337,234.8228,235.0915,28797.0
2024-12-19 11:00:00,236.29,237.23,235.62,237.23,43583.0,235.1014,236.0367,234.4348,236.0367,43583.0
2024-12-19 11:30:00,237.12,237.12,236.53,236.64,9297.0,235.9272,235.9272,235.3402,235.4497,9297.0
2024-12-19 12:00:00,236.49,237.03,236.47,236.78,5127.0,235.3004,235.8377,235.2805,235.5889,5127.0
2024-12-19 12:30:00,236.73,237.1,236.45,236.57,13737.0,235.5392,235.9073,235.2606,235.38,13737.0
2024-12-19 13:00:00,236.49,237.26,236.15,237.21,10684.0,235.3004,236.0665,234.9621,236.0168,10684.0
2024-12-19 13:30:00,237.2,237.47,237.08,237.46,6524.0,236.0068,236.2755,235.8874,236.2655,6524.0
2024-12-19 14:00:00,237.43,237.6,236.65,236.84,10037.0,236.2357,236.4048,235.4596,235.6486,10037.0
2024-12-19 14:30:00,236.95,237.04,236.43,236.56,19342.0,235.7581,235.8476,235.2407,235.3701,19342.0
2024-12-19 15:00:00,236.69,236.82,236.44,236.51,18164.0,235.4994,235.6287,235.2507,235.3203,18164.0
2024-12-19 15:30:00,236.52,236.84,235.43,235.53,78030.0,235.3303,235.6486,234.2457,234.3452,78030.0
2024-12-20 09:30:00,236.15,236.98,235.0,235.26,277184.0,234.9621,235.7879,233.8179,234.0766,277184.0
2024-12-20 10:00:00,235.51,235.82,234.77,235.48,25300.0,234.3253,234.6338,233.5891,234.2955,25300.0
2024-12-20 10:30:00,235.48,236.75,235.48,236.11,24588.0,234.2955,235.5591,234.2955,234.9223,24588.0
2024-12-20 11:00:00,236.09,238.12,236.08,237.97,14333.0,234.9024,236.9222,234.8925,236.773,14333.0
2024-12-20 11:30:00,237.98,238.93,237.98,238.93,9291.0,236.7829,237.7281,236.7829,237.7281,9291.0
2024-12-20 12:00:00,238.96,239.33,238.55,239.33,9717.0,237.758,238.1261,237.35,238.1261,9717.0
2024-12-20 12:30:00,239.15,239.63,238.65,239.4,16052.0,237.947,238.4246,237.4495,238.1958,16052.0
2024-12-20 13:00:00,239.54,239.54,238.67,238.67,10254.0,238.3351,238.3351,237.4694,237.4694,10254.0
2024-12-20 13:30:00,238.67,238.95,238.08,238.08,7396.0,237.4694,237.748,236.8824,236.8824,7396.0
2024-12-20 14:00:00,238.07,238.43,238.07,238.43,9276.0,236.8725,237.2306,236.8725,237.2306,9276.0
2024-12-20 14:30:00,238.51,238.72,238.07,238.36,18752.0,237.3102,237.5192,236.8725,237.161,18752.0
2024-12-20 15:00:00,238.37,238.99,238.37,238.43,28867.0,237.171,237.7878,237.171,237.2306,28867.0
2024-12-20 15:30:00,238.47,239.04,237.92,238.28,150018.0,237.2704,237.8376,236.7232,237.0814,150018.0
2024-12-23 09:30:00,237.79,239.02,237.35,237.49,58021.0,236.5939,237.8177,236.1561,236.2954,58021.0
2024-12-23 10:00:00,237.38,237.58,236.86,237.33,21066.0,236.1859,236.3849,235.6685,236.1362,21066.0
2024-12-23 10:30:00,237.48,237.51,236.61,236.75,10364.0,236.2854,236.3153,235.4198,235.5591,10364.0
2024-12-23 11:00:00,236.63,236.85,236.43,236.69,19213.0,235.4397,235.6586,235.2407,235.4994,19213.0
2024-12-23 11:30:00,236.69,237.42,236.59,237.33,11033.0,235.4994,236.2257,235.3999,236.1362,11033.0
2024-12-23 12:00:00,237.35,237.56,237.16,237.3,29343.0,236.1561,236.365,235.967,236.1063,29343.0
2024-12-23 12:30:00,237.3,237.49,236.75,236.93,24035.0,236.1063,236.2954,235.5591,235.7382,24035.0
2024-12-23 13:00:00,236.93,237.9,236.92,237.9,27730.0,235.7382,236.7033,235.7282,236.7033,27730.0
2024-12-23 13:30:00,237.95,238.18,237.33,237.93,34861.0,236.7531,236.9819,236.1362,236.7332,34861.0
2024-12-23 14:00:00,237.93,238.5,237.84,237.95,26176.0,236.7332,237.3003,236.6436,236.7531,26176.0
2024-12-23 14:30:00,237.98,238.44,237.89,238.31,27124.0,236.7829,237.2406,236.6934,237.1113,27124.0
2024-12-23 15:00:00,238.28,238.64,237.98,238.49,38748.0,237.0814,237.4396,236.7829,237.2903,38748.0
2024-12-23 15:30:00,238.49,239.23,238.22,239.07,117971.0,237.2903,238.0266,237.0217,237.8674,117971.0
2024-12-24 09:30:00,238.47,238.97,236.41,237.84,17150.0,237.2704,237.7679,235.2208,236.6436,17150.0
2024-12-24 10:00:00,237.94,238.65,237.59,238.5,27135.0,236.7431,237.4495,236.3949,237.3003,27135.0
2024-12-24 10:30:00,238.5,239.39,238.45,238.95,21522.0,237.3003,238.1858,237.2505,237.748,21522.0
2024-12-24 11:00:00,238.95,239.52,238.68,239.5,10192.0,237.748,238.3152,237.4794,238.2953,10192.0
2024-12-24 11:30:00,239.5,239.55,239.2,239.31,6699.0,238.2953,238.345,237.9968,238.1062,6699.0
2024-12-24 12:00:00,239.43,240.18,239.23,239.97,14779.0,238.2256,238.9718,238.0266,238.7629,14779.0
2024-12-24 12:30:00,239.7,240.7,239.47,240.67,34716.0,238.4943,239.4892,238.2654,239.4594,34716.0
2024-12-26 09:30:00,240.07,240.07,238.79,239.78,25488.0,238.8624,238.8624,237.5888,238.5739,25488.0
2024-12-26 10:00:00,239.87,240.0,239.05,239.08,17027.0,238.6634,238.7928,237.8475,237.8774,17027.0
2024-12-26 10:30:00,239.2,239.58,238.61,239.27,8693.0,237.9968,238.3749,237.4097,238.0664,8693.0
2024-12-26 11:00:00,239.27,239.76,238.98,239.58,10343.0,238.0664,238.554,237.7779,238.3749,10343.0
2024-12-26 11:30:00,239.58,239.88,239.52,239.62,5515.0,238.3749,238.6734,238.3152,238.4147,5515.0
2024-12-26 12:00:00,239.58,239.82,239.25,239.25,8528.0,238.3749,238.6137,238.0465,238.0465,8528.0
2024-12-26 12:30:00,239.33,239.56,239.09,239.41,7471.0,238.1261,238.355,237.8873,238.2057,7471.0
2024-12-26 13:00:00,239.22,239.73,239.22,239.36,9567.0,238.0167,238.5241,238.0167,238.156,9567.0
2024-12-26 13:30:00,239.47,239.65,238.92,239.5,16423.0,238.2654,238.4445,237.7182,238.2953,16423.0
2024-12-26 14:00:00,239.44,239.45,239.16,239.25,11296.0,238.2356,238.2455,237.957,238.0465,11296.0
2024-12-26 14:30:00,239.23,239.41,239.06,239.12,16559.0,238.0266,238.2057,237.8575,237.9172,16559.0
2024-12-26 15:00:00,239.13,239.46,238.97,239.3,17791.0,237.9271,238.2555,237.7679,238.0963,17791.0
2024-12-26 15:30:00,239.24,239.52,239.03,239.33,67503.0,238.0366,238.3152,237.8276,238.1261,67503.0
2024-12-27 09:30:00,238.55,239.54,237.31,239.38,21528.0,237.35,238.3351,236.1163,238.1759,21528.0
2024-12-27 10:00:00,239.4,239.4,237.76,237.95,19514.0,238.1958,238.1958,236.564,236.7531,19514.0
2024-12-27 10:30:00,237.71,238.21,237.5,237.77,6394.0,236.5143,237.0118,236.3053,236.574,6394.0
2024-12-27 11:00:00,237.75,237.86,237.21,237.86,11762.0,236.5541,236.6635,236.0168,236.6635,11762.0
2024-12-27 11:30:00,237.84,238.15,237.16,237.2,5146.0,236.6436,236.9521,235.967,236.0068,5146.0
2024-12-27 12:00:00,237.09,237.14,236.54,236.58,13416.0,235.8974,235.9471,235.3502,235.39,13416.0
2024-12-27 12:30:00,236.58,236.72,236.05,236.2,13831.0,235.39,235.5293,234.8626,235.0119,13831.0
2024-12-27 13:00:00,236.2,236.67,236.2,236.44,11422.0,235.0119,235.4795,235.0119,235.2507,11422.0
2024-12-27 13:30:00,236.49,237.3,236.31,237.21,8777.0,235.3004,236.1063,235.1213,236.0168,8777.0
2024-12-27 14:00:00,237.21,237.68,236.91,237.58,8658.0,236.0168,236.4844,235.7183,236.3849,8658.0
2024-12-27 14:30:00,237.53,237.9,237.36,237.74,7213.0,236.3352,236.7033,236.166,236.5441,7213.0
2024-12-27 15:00:00,237.73,237.76,237.23,237.42,9672.0,236.5342,236.564,236.0367,236.2257,9672.0
2024-12-27 15:30:00,237.29,238.13,237.0,237.78,42324.0,236.0964,236.9322,235.8078,236.5839,42324.0
2024-12-30 09:30:00,235.59,236.31,233.45,233.86,24522.0,234.4049,235.1213,232.2757,232.6836,24522.0
2024-12-30 10:00:00,233.86,234.44,233.07,233.15,17512.0,232.6836,233.2607,231.8976,231.9772,17512.0
2024-12-30 10:30:00,233.28,233.9,233.25,233.88,13329.0,232.1066,232.7234,232.0767,232.7035,13329.0
2024-12-30 11:00:00,233.93,235.08,233.88,234.89,18053.0,232.7533,233.8975,232.7035,233.7085,18053.0
2024-12-30 11:30:00,234.91,235.19,234.43,234.91,12410.0,233.7284,234.0069,233.2508,233.7284,12410.0
2024-12-30 12:00:00,234.72,235.13,234.65,234.91,20457.0,233.5393,233.9472,233.4697,233.7284,20457.0
2024-12-30 12:30:00,234.98,235.11,234.45,234.93,12909.0,233.798,233.9273,233.2707,233.7483,12909.0
2024-12-30 13:00:00,234.97,235.35,234.7,235.0,23575.0,233.7881,234.1661,233.5194,233.8179,23575.0
2024-12-30 13:30:00,234.92,235.4,234.81,235.16,17049.0,233.7383,234.2159,233.6289,233.9771,17049.0
2024-12-30 14:00:00,235.19,235.19,234.48,234.7,16099.0,234.0069,234.0069,233.3005,233.5194,16099.0
2024-12-30 14:30:00,234.67,235.0,234.51,234.96,12439.0,233.4896,233.8179,233.3304,233.7781,12439.0
2024-12-30 15:00:00,234.83,235.05,234.48,234.55,17775.0,233.6488,233.8677,233.3005,233.3702,17775.0
2024-12-30 15:30:00,234.55,235.09,234.14,234.34,77047.0,233.3702,233.9074,232.9622,233.1612,77047.0
2024-12-31 09:30:00,235.1,236.15,234.49,235.51,31361.0,233.9174,234.9621,233.3105,234.3253,31361.0
2024-12-31 10:00:00,235.6,235.6,234.39,234.64,21254.0,234.4149,234.4149,233.211,233.4597,21254.0
2024-12-31 10:30:00,234.57,235.1,234.42,234.44,13632.0,233.3901,233.9174,233.2408,233.2607,13632.0
2024-12-31 11:00:00,234.52,234.7,234.07,234.33,13987.0,233.3403,233.5194,232.8926,233.1513,13987.0
2024-12-31 11:30:00,234.09,234.24,233.76,233.87,10006.0,232.9125,233.0617,232.5841,232.6936,10006.0
2024-12-31 12:00:00,233.84,234.1,233.66,233.85,18645.0,232.6637,232.9224,232.4846,232.6737,18645.0
2024-12-31 12:30:00,233.84,234.13,233.16,233.98,20108.0,232.6637,232.9523,231.9872,232.803,20108.0
2024-12-31 13:00:00,233.99,234.02,233.26,233.55,15704.0,232.813,232.8428,232.0867,232.3752,15704.0
2024-12-31 13:30:00,233.47,233.91,233.43,233.52,14913.0,232.2956,232.7334,232.2558,232.3453,14913.0
2024-12-31 14:00:00,233.48,233.91,233.14,233.5,20392.0,232.3055,232.7334,231.9673,232.3254,20392.0
2024-12-31 14:30:00,233.41,233.96,233.26,233.83,11346.0,232.2359,232.7831,232.0867,232.6538,11346.0
2024-12-31 15:00:00,233.81,233.97,233.26,233.87,25708.0,232.6339,232.7931,232.0867,232.6936,25708.0
2024-12-31 15:30:00,233.78,234.43,233.52,234.4,126258.0,232.604,233.2508,232.3453,233.2209,126258.0
2025-01-02 09:30:00,234.78,236.18,234.48,234.84,38354.0,233.599,234.992,233.3005,233.6587,38354.0
2025-01-02 10:00:00,234.46,234.85,233.68,233.68,22804.0,233.2806,233.6687,232.5045,232.5045,22804.0
2025-01-02 10:30:00,233.77,234.22,233.45,233.73,14471.0,232.5941,233.0418,232.2757,232.5543,14471.0
2025-01-02 11:00:00,233.75,233.85,232.58,233.31,16486.0,232.5742,232.6737,231.4101,232.1364,16486.0
2025-01-02 11:30:00,233.38,234.19,233.35,233.73,26208.0,232.2061,233.012,232.1762,232.5543,26208.0
2025-01-02 12:00:00,233.67,233.94,233.0,233.11,18610.0,232.4946,232.7632,231.828,231.9374,18610.0
2025-01-02 12:30:00,232.96,233.0,232.3,232.88,14921.0,231.7882,231.828,231.1315,231.7086,14921.0
2025-01-02 13:00:00,232.75,232.78,231.86,232.12,13909.0,231.5792,231.6091,230.6937,230.9524,13909.0
2025-01-02 13:30:00,232.0,232.12,231.32,231.68,17855.0,230.833,230.9524,230.1564,230.5146,17855.0
2025-01-02 14:00:00,231.74,231.98,231.48,231.75,20359.0,230.5743,230.8131,230.3156,230.5843,20359.0
2025-01-02 14:30:00,231.8,231.9,231.24,231.26,19315.0,230.634,230.7335,230.0768,230.0967,19315.0
2025-01-02 15:00:00,231.27,231.95,231.27,231.56,30752.0,230.1067,230.7832,230.1067,230.3952,30752.0
2025-01-02 15:30:00,231.49,231.86,230.79,230.95,127035.0,230.3256,230.6937,229.6291,229.7883,127035.0
2025-01-03 09:30:00,231.25,233.02,230.1,231.43,38759.0,230.0868,231.8479,228.9426,230.2659,38759.0
2025-01-03 10:00:00,231.43,232.61,231.24,232.5,39868.0,230.2659,231.4399,230.0768,231.3305,39868.0
2025-01-03 10:30:00,232.47,232.47,231.82,232.1,19704.0,231.3006,231.3006,230.6539,230.9325,19704.0
2025-01-03 11:00:00,232.1,232.24,231.8,232.06,18775.0,230.9325,231.0718,230.634,230.8927,18775.0
2025-01-03 11:30:00,232.06,232.43,231.97,232.14,21989.0,230.8927,231.2608,230.8031,230.9723,21989.0
2025-01-03 12:00:00,232.14,232.65,232.13,232.4,18188.0,230.9723,231.4797,230.9623,231.231,18188.0
2025-01-03 12:30:00,232.41,232.93,232.35,232.55,20433.0,231.2409,231.7583,231.1812,231.3802,20433.0
2025-01-03 13:00:00,232.66,232.85,232.22,232.68,17596.0,231.4897,231.6787,231.0519,231.5096,17596.0
2025-01-03 13:30:00,232.85,233.18,232.75,232.89,19090.0,231.6787,232.0071,231.5792,231.7185,19090.0
2025-01-03 14:00:00,232.85,232.89,232.52,232.62,21992.0,231.6787,231.7185,231.3504,231.4499,21992.0
2025-01-03 14:30:00,232.57,233.08,232.52,232.52,18040.0,231.4001,231.9076,231.3504,231.3504,18040.0
2025-01-03 15:00:00,232.62,232.63,232.25,232.32,27904.0,231.4499,231.4598,231.0817,231.1514,27904.0
2025-01-03 15:30:00,232.32,232.33,231.52,231.87,96572.0,231.1514,231.1613,230.3554,230.7036,96572.0
2025-01-06 09:30:00,231.92,233.06,230.94,232.74,50126.0,230.7534,231.8877,229.7783,231.5693,50126.0
2025-01-06 10:00:00,232.56,233.26,232.32,232.6,35978.0,231.3902,232.0867,231.1514,231.43,35978.0
2025-01-06 10:30:00,232.6,232.98,231.78,232.4,14180.0,231.43,231.8081,230.6141,231.231,14180.0
2025-01-06 11:00:00,232.47,232.5,231.78,231.85,20770.0,231.3006,231.3305,230.6141,230.6837,20770.0
2025-01-06 11:30:00,231.88,232.32,231.76,232.26,15818.0,230.7136,231.1514,230.5942,231.0917,15818.0
2025-01-06 12:00:00,232.14,232.51,232.07,232.07,18221.0,230.9723,231.3404,230.9026,230.9026,18221.0
2025-01-06 12:30:00,232.15,232.22,231.54,231.64,12348.0,230.9822,231.0519,230.3753,230.4748,12348.0
2025-01-06 13:00:00,231.69,231.84,231.36,231.77,13236.0,230.5246,230.6738,230.1962,230.6041,13236.0
2025-01-06 13:30:00,231.77,231.98,231.45,231.8,25825.0,230.6041,230.8131,230.2858,230.634,25825.0
2025-01-06 14:00:00,231.65,231.75,230.94,231.0,32106.0,230.4848,230.5843,229.7783,229.838,32106.0
2025-01-06 14:30:00,230.95,231.35,230.05,231.28,77235.0,229.7883,230.1863,228.8928,230.1166,77235.0
2025-01-06 15:00:00,231.23,231.85,231.03,231.18,46348.0,230.0669,230.6837,229.8679,230.0171,46348.0
2025-01-06 15:30:00,231.31,231.43,230.72,231.37,224210.0,230.1465,230.2659,229.5594,230.2062,224210.0
2025-01-07 09:30:00,230.97,233.61,229.47,233.2,40447.0,229.8082,232.4349,228.3157,232.027,40447.0
2025-01-07 10:00:00,233.27,233.47,232.7,233.25,25164.0,232.0966,232.2956,231.5295,232.0767,25164.0
2025-01-07 10:30:00,233.25,233.56,232.64,233.54,23989.0,232.0767,232.3851,231.4698,232.3652,23989.0
2025-01-07 11:00:00,233.39,233.75,232.63,232.84,29405.0,232.216,232.5742,231.4598,231.6688,29405.0
2025-01-07 11:30:00,233.11,233.42,232.54,232.69,24809.0,231.9374,232.2458,231.3703,231.5195,24809.0
2025-01-07 12:00:00,232.71,232.9,232.34,232.39,19952.0,231.5394,231.7285,231.1713,231.221,19952.0
2025-01-07 12:30:00,232.35,232.58,232.01,232.4,20916.0,231.1812,231.4101,230.8429,231.231,20916.0
2025-01-07 13:00:00,232.41,232.98,232.24,232.97,24777.0,231.2409,231.8081,231.0718,231.7981,24777.0
2025-01-07 13:30:00,232.94,233.02,232.53,232.74,29873.0,231.7683,231.8479,231.3603,231.5693,29873.0
2025-01-07 14:00:00,232.73,232.76,232.25,232.32,34197.0,231.5593,231.5892,231.0817,231.1514,34197.0
2025-01-07 14:30:00,232.41,232.56,231.83,232.06,32585.0,231.2409,231.3902,230.6638,230.8927,32585.0
2025-01-07 15:00:00,232.04,232.06,230.87,231.06,47012.0,230.8728,230.8927,229.7087,229.8977,47012.0
2025-01-07 15:30:00,230.98,231.79,230.26,231.4,171163.0,229.8181,230.624,229.1017,230.236,171163.0
2025-01-08 09:30:00,231.86,232.4,230.98,231.23,31364.0,230.6937,231.231,229.8181,230.0669,31364.0
2025-01-08 10:00:00,230.98,232.6,230.92,232.45,28365.0,229.8181,231.43,229.7584,231.2807,28365.0
2025-01-08 10:30:00,232.41,233.69,232.31,233.68,27232.0,231.2409,232.5145,231.1414,232.5045,27232.0
2025-01-08 11:00:00,233.51,234.0,233.33,233.96,31609.0,232.3354,232.8229,232.1563,232.7831,31609.0
2025-01-08 11:30:00,233.89,234.36,233.72,234.09,20545.0,232.7135,233.1811,232.5443,232.9125,20545.0
2025-01-08 12:00:00,234.08,234.1,233.34,233.4,15166.0,232.9025,232.9224,232.1663,232.226,15166.0
2025-01-08 12:30:00,233.36,233.88,233.11,233.75,15530.0,232.1862,232.7035,231.9374,232.5742,15530.0
2025-01-08 13:00:00,233.69,234.13,233.55,234.08,13368.0,232.5145,232.9523,232.3752,232.9025,13368.0
2025-01-08 13:30:00,233.95,234.15,233.28,233.6,16932.0,232.7732,232.9722,232.1066,232.4249,16932.0
2025-01-08 14:00:00,233.6,234.61,233.54,234.45,10940.0,232.4249,233.4299,232.3652,233.2707,10940.0
2025-01-08 14:30:00,234.42,234.48,234.0,234.34,35484.0,233.2408,233.3005,232.8229,233.1612,35484.0
2025-01-08 15:00:00,234.29,234.54,234.01,234.39,35447.0,233.1115,233.3602,232.8329,233.211,35447.0
2025-01-08 15:30:00,234.31,234.88,234.1,234.5,102030.0,233.1314,233.6985,232.9224,233.3204,102030.0
2025-01-10 09:30:00,231.77,233.72,230.81,231.06,86036.0,230.6041,232.5443,229.649,229.8977,86036.0
2025-01-10 10:00:00,231.05,231.15,230.05,230.15,75844.0,229.8878,229.9873,228.8928,228.9923,75844.0
2025-01-10 10:30:00,230.11,231.33,230.08,231.27,40498.0,228.9525,230.1664,228.9227,230.1067,40498.0
2025-01-10 11:00:00,231.27,231.95,231.09,231.74,37303.0,230.1067,230.7832,229.9276,230.5743,37303.0
2025-01-10 11:30:00,231.53,231.88,230.6,230.64,29713.0,230.3654,230.7136,229.44,229.4798,29713.0
2025-01-10 12:00:00,230.54,230.64,229.91,230.41,23895.0,229.3803,229.4798,228.7535,229.251,23895.0
2025-01-10 12:30:00,230.53,231.1,230.39,230.97,20820.0,229.3704,229.9375,229.2311,229.8082,20820.0
2025-01-10 13:00:00,230.85,231.81,230.67,231.42,18703.0,229.6888,230.6439,229.5097,230.2559,18703.0
2025-01-10 13:30:00,231.3,231.4,230.87,231.15,43644.0,230.1365,230.236,229.7087,229.9873,43644.0
2025-01-10 14:00:00,231.21,231.51,230.73,231.31,20043.0,230.047,230.3455,229.5694,230.1465,20043.0
2025-01-10 14:30:00,231.28,231.4,230.93,231.28,22955.0,230.1166,230.236,229.7684,230.1166,22955.0
2025-01-10 15:00:00,231.26,231.4,230.56,230.87,19759.0,230.0967,230.236,229.4002,229.7087,19759.0
2025-01-10 15:30:00,230.88,230.92,229.52,229.71,161767.0,229.7186,229.7584,228.3655,228.5545,161767.0
2025-01-13 09:30:00,229.12,231.48,227.63,231.35,64998.0,227.9675,230.3156,226.485,230.1863,64998.0
2025-01-13 10:00:00,231.42,231.45,230.68,230.84,34848.0,230.2559,230.2858,229.5196,229.6788,34848.0
2025-01-13 10:30:00,230.84,231.39,230.37,231.15,88634.0,229.6788,230.2261,229.2112,229.9873,88634.0
2025-01-13 11:00:00,231.14,231.36,230.58,230.79,56330.0,229.9773,230.1962,229.4201,229.6291,56330.0
2025-01-13 11:30:00,230.79,231.36,230.57,230.74,36941.0,229.6291,230.1962,229.4102,229.5793,36941.0
2025-01-13 12:00:00,230.73,232.26,230.7,232.06,34884.0,229.5694,231.0917,229.5395,230.8927,34884.0
2025-01-13 12:30:00,232.06,232.49,231.83,232.49,11969.0,230.8927,231.3205,230.6638,231.3205,11969.0
2025-01-13 13:00:00,232.48,232.56,231.98,232.44,14215.0,231.3106,231.3902,230.8131,231.2708,14215.0
2025-01-13 13:30:00,232.5,233.04,232.28,232.96,15173.0,231.3305,231.8678,231.1116,231.7882,15173.0
2025-01-13 14:00:00,232.93,233.01,232.46,233.0,23674.0,231.7583,231.8379,231.2907,231.828,23674.0
2025-01-13 14:30:00,233.0,233.23,232.71,233.04,23318.0,231.828,232.0568,231.5394,231.8678,23318.0
2025-01-13 15:00:00,233.05,233.13,232.66,232.85,39652.0,231.8777,231.9573,231.4897,231.6787,39652.0
2025-01-13 15:30:00,232.82,233.57,232.59,233.46,143952.0,231.6489,232.3951,231.42,232.2856,143952.0
2025-01-14 09:30:00,233.44,234.82,233.3,233.9,37689.0,232.2657,233.6388,232.1265,232.7234,37689.0
2025-01-14 10:00:00,234.07,235.06,234.07,234.93,41020.0,232.8926,233.8776,232.8926,233.7483,41020.0
2025-01-14 10:30:00,234.98,235.19,234.74,234.81,25188.0,233.798,234.0069,233.5592,233.6289,25188.0
2025-01-14 11:00:00,234.79,234.86,234.04,234.05,26784.0,233.609,233.6786,232.8627,232.8727,26784.0
2025-01-14 11:30:00,234.23,234.34,233.15,233.16,16444.0,233.0518,233.1612,231.9772,231.9872,16444.0
2025-01-14 12:00:00,233.34,233.43,233.05,233.35,17807.0,232.1663,232.2558,231.8777,232.1762,17807.0
2025-01-14 12:30:00,233.17,233.56,232.86,233.12,15984.0,231.9971,232.3851,231.6887,231.9474,15984.0
2025-01-14 13:00:00,233.16,233.6,233.16,233.59,19683.0,231.9872,232.4249,231.9872,232.415,19683.0
2025-01-14 13:30:00,233.55,233.93,233.52,233.92,12354.0,232.3752,232.7533,232.3453,232.7433,12354.0
2025-01-14 14:00:00,233.9,233.92,233.49,233.49,23659.0,232.7234,232.7433,232.3155,232.3155,23659.0
2025-01-14 14:30:00,233.48,234.0,233.2,233.21,34128.0,232.3055,232.8229,232.027,232.0369,34128.0
2025-01-14 15:00:00,233.29,233.65,232.83,233.41,30181.0,232.1165,232.4747,231.6588,232.2359,30181.0
2025-01-14 15:30:00,233.45,234.08,233.23,233.88,132183.0,232.2757,232.9025,232.0568,232.7035,132183.0
2025-01-15 09:30:00,237.71,238.34,236.62,238.01,51010.0,236.5143,237.1411,235.4298,236.8128,51010.0
2025-01-15 10:00:00,237.81,237.97,236.53,236.6,24928.0,236.6138,236.773,235.3402,235.4099,24928.0
2025-01-15 10:30:00,236.67,236.68,236.08,236.49,26414.0,235.4795,235.4895,234.8925,235.3004,26414.0
2025-01-15 11:00:00,236.5,236.5,235.73,236.07,34459.0,235.3104,235.3104,234.5442,234.8825,34459.0
2025-01-15 11:30:00,235.88,235.95,235.13,235.78,20137.0,234.6935,234.7631,233.9472,234.594,20137.0
2025-01-15 12:00:00,235.78,236.45,235.64,235.91,18471.0,234.594,235.2606,234.4547,234.7233,18471.0
2025-01-15 12:30:00,235.91,236.55,235.75,236.28,42642.0,234.7233,235.3601,234.5641,235.0915,42642.0
2025-01-15 13:00:00,236.28,236.53,236.16,236.45,17688.0,235.0915,235.3402,234.9721,235.2606,17688.0
2025-01-15 13:30:00,236.37,236.58,236.09,236.2,23847.0,235.181,235.39,234.9024,235.0119,23847.0
2025-01-15 14:00:00,236.2,236.79,236.09,236.73,28140.0,235.0119,235.5989,234.9024,235.5392,28140.0
2025-01-15 14:30:00,236.81,237.41,236.8,237.17,42747.0,235.6188,236.2158,235.6088,235.977,42747.0
2025-01-15 15:00:00,237.17,237.4,236.85,237.4,42863.0,235.977,236.2058,235.6586,236.2058,42863.0
2025-01-15 15:30:00,237.4,237.44,236.4,236.41,168740.0,236.2058,236.2456,235.2109,235.2208,168740.0
2025-01-16 09:30:00,237.37,237.82,236.59,237.09,30573.0,236.176,236.6237,235.3999,235.8974,30573.0
2025-01-16 10:00:00,237.03,237.93,236.89,237.47,47921.0,235.8377,236.7332,235.6984,236.2755,47921.0
2025-01-16 10:30:00,237.55,238.57,237.54,238.44,39734.0,236.3551,237.3699,236.3451,237.2406,39734.0
2025-01-16 11:00:00,238.59,238.6,237.38,237.67,68641.0,237.3898,237.3998,236.1859,236.4745,68641.0
2025-01-16 11:30:00,237.52,238.65,237.39,238.55,42847.0,236.3252,237.4495,236.1959,237.35,42847.0
2025-01-16 12:00:00,238.48,238.83,238.24,238.56,21209.0,237.2804,237.6286,237.0416,237.36,21209.0
2025-01-16 12:30:00,238.4,238.56,237.81,237.95,17305.0,237.2008,237.36,236.6138,236.7531,17305.0
2025-01-16 13:00:00,237.92,238.36,237.78,238.08,65849.0,236.7232,237.161,236.5839,236.8824,65849.0
2025-01-16 13:30:00,238.02,238.19,237.59,237.59,20218.0,236.8227,236.9919,236.3949,236.3949,20218.0
2025-01-16 14:00:00,237.53,238.17,237.53,237.99,17138.0,236.3352,236.972,236.3352,236.7929,17138.0
2025-01-16 14:30:00,237.9,238.87,237.85,238.56,24164.0,236.7033,237.6684,236.6536,237.36,24164.0
2025-01-16 15:00:00,238.52,238.74,238.26,238.46,22884.0,237.3202,237.5391,237.0615,237.2605,22884.0
2025-01-16 15:30:00,238.5,239.36,238.44,239.13,100518.0,237.3003,238.156,237.2406,237.9271,100518.0
2025-01-17 09:30:00,240.59,241.05,238.09,240.0,185158.0,239.3798,239.8375,236.8924,238.7928,185158.0
2025-01-17 10:00:00,240.0,241.61,239.91,241.59,30661.0,238.7928,240.3947,238.7032,240.3748,30661.0
2025-01-17 10:30:00,241.54,241.85,241.09,241.26,20640.0,240.325,240.6334,239.8773,240.0464,20640.0
2025-01-17 11:00:00,241.1,241.44,240.33,240.39,22592.0,239.8872,240.2255,239.1211,239.1808,22592.0
2025-01-17 11:30:00,240.48,241.05,240.48,241.05,22047.0,239.2703,239.8375,239.2703,239.8375,22047.0
2025-01-17 12:00:00,240.98,241.05,240.24,240.26,22984.0,239.7678,239.8375,239.0315,239.0514,22984.0
2025-01-17 12:30:00,240.27,240.59,240.0,240.03,19742.0,239.0614,239.3798,238.7928,238.8226,19742.0
2025-01-17 13:00:00,240.04,240.21,239.37,239.37,33434.0,238.8325,239.0017,238.1659,238.1659,33434.0
2025-01-17 13:30:00,239.57,239.57,239.01,239.13,29633.0,238.3649,238.3649,237.8077,237.9271,29633.0
2025-01-17 14:00:00,239.06,239.23,238.71,239.12,69902.0,237.8575,238.0266,237.5092,237.9172,69902.0
2025-01-17 14:30:00,239.12,239.23,238.52,238.59,24337.0,237.9172,238.0266,237.3202,237.3898,24337.0
2025-01-17 15:00:00,238.52,238.67,238.22,238.43,29446.0,237.3202,237.4694,237.0217,237.2306,29446.0
2025-01-17 15:30:00,238.42,238.75,237.41,237.46,125643.0,237.2207,237.549,236.2158,236.2655,125643.0
2025-01-21 09:30:00,237.77,240.88,236.64,240.53,75952.0,236.574,239.6683,235.4497,239.3201,75952.0
2025-01-21 10:00:00,240.77,240.82,239.87,240.18,29045.0,239.5589,239.6086,238.6634,238.9718,29045.0
2025-01-21 10:30:00,240.18,240.34,239.65,240.02,33436.0,238.9718,239.131,238.4445,238.8127,33436.0
2025-01-21 11:00:00,239.89,240.59,239.78,240.59,25831.0,238.6833,239.3798,238.5739,239.3798,25831.0
2025-01-21 11:30:00,240.73,240.96,240.34,240.54,13960.0,239.5191,239.7479,239.131,239.33,13960.0
2025-01-21 12:00:00,240.55,240.71,240.11,240.29,25230.0,239.34,239.4992,238.9022,239.0813,25230.0
2025-01-21 12:30:00,240.36,240.61,240.21,240.41,18908.0,239.1509,239.3997,239.0017,239.2007,18908.0
2025-01-21 13:00:00,240.32,240.41,239.81,240.24,15713.0,239.1111,239.2007,238.6037,239.0315,15713.0
2025-01-21 13:30:00,240.23,240.57,239.72,240.02,20637.0,239.0216,239.3599,238.5142,238.8127,20637.0
2025-01-21 14:00:00,240.01,240.3,239.88,240.03,24450.0,238.8027,239.0912,238.6734,238.8226,24450.0
2025-01-21 14:30:00,239.92,240.4,239.91,240.24,19631.0,238.7132,239.1907,238.7032,239.0315,19631.0
2025-01-21 15:00:00,240.08,240.27,239.82,240.17,33501.0,238.8723,239.0614,238.6137,238.9619,33501.0
2025-01-21 15:30:00,240.17,241.17,240.05,241.09,191108.0,238.9619,239.9569,238.8425,239.8773,191108.0
2025-01-22 09:30:00,241.09,242.0,239.02,239.8,35249.0,239.8773,240.7827,237.8177,238.5938,35249.0
2025-01-22 10:00:00,240.6,241.3,239.77,241.14,31093.0,239.3897,240.0862,238.5639,239.927,31093.0
2025-01-22 10:30:00,240.91,241.7,240.55,241.7,15642.0,239.6982,240.4842,239.34,240.4842,15642.0
2025-01-22 11:00:00,241.72,242.01,241.33,241.66,36998.0,240.5041,240.7926,240.1161,240.4444,36998.0
2025-01-22 11:30:00,241.72,242.47,241.72,242.23,23612.0,240.5041,241.2503,240.5041,241.0115,23612.0
2025-01-22 12:00:00,242.23,242.57,241.98,242.0,35998.0,241.0115,241.3498,240.7628,240.7827,35998.0
2025-01-22 12:30:00,242.05,242.46,241.69,242.12,39976.0,240.8324,241.2404,240.4742,240.9021,39976.0
2025-01-22 13:00:00,242.11,242.2,241.37,241.51,19812.0,240.8921,240.9817,240.1559,240.2952,19812.0
2025-01-22 13:30:00,241.51,242.09,241.41,241.87,31288.0,240.2952,240.8722,240.1957,240.6533,31288.0
2025-01-22 14:00:00,241.87,242.32,241.47,241.99,38232.0,240.6533,241.1011,240.2554,240.7727,38232.0
2025-01-22 14:30:00,241.97,242.81,241.9,242.65,42096.0,240.7528,241.5886,240.6832,241.4294,42096.0
2025-01-22 15:00:00,242.63,243.11,242.46,242.49,45757.0,241.4095,241.8871,241.2404,241.2702,45757.0
2025-01-22 15:30:00,242.55,242.95,241.53,241.63,91249.0,241.3299,241.7279,240.3151,240.4146,91249.0
2025-01-23 09:30:00,241.8,242.57,240.54,241.89,21231.0,240.5837,241.3498,239.33,240.6732,21231.0
2025-01-23 10:00:00,241.37,242.15,239.85,239.85,48700.0,240.1559,240.9319,238.6435,238.6435,48700.0
2025-01-23 10:30:00,240.17,241.5,239.66,241.4,34480.0,238.9619,240.2852,238.4545,240.1857,34480.0
2025-01-23 11:00:00,241.41,242.32,241.41,242.08,19566.0,240.1957,241.1011,240.1957,240.8623,19566.0
2025-01-23 11:30:00,241.91,242.11,241.31,241.55,15472.0,240.6931,240.8921,240.0962,240.335,15472.0
2025-01-23 12:00:00,241.55,242.1,241.39,241.89,29570.0,240.335,240.8822,240.1758,240.6732,29570.0
2025-01-23 12:30:00,241.93,242.19,241.66,241.96,11504.0,240.713,240.9717,240.4444,240.7429,11504.0
2025-01-23 13:00:00,242.01,242.38,241.67,241.98,14460.0,240.7926,241.1608,240.4544,240.7628,14460.0
2025-01-23 13:30:00,242.01,242.35,241.81,242.21,10317.0,240.7926,241.1309,240.5936,240.9916,10317.0
2025-01-23 14:00:00,242.21,242.59,241.93,242.29,11922.0,240.9916,241.3697,240.713,241.0712,11922.0
2025-01-23 14:30:00,242.32,242.75,242.11,242.2,12720.0,241.1011,241.5289,240.8921,240.9817,12720.0
2025-01-23 15:00:00,242.23,242.76,242.11,242.75,23041.0,241.0115,241.5389,240.8921,241.5289,23041.0
2025-01-23 15:30:00,242.7,243.14,242.44,242.92,85591.0,241.4792,241.917,241.2205,241.6981,85591.0
2025-01-24 09:30:00,242.2,243.4,241.64,242.14,31679.0,240.9817,242.1756,240.4245,240.922,31679.0
2025-01-24 10:00:00,242.56,243.55,242.15,242.87,22973.0,241.3399,242.3249,240.9319,241.6483,22973.0
2025-01-24 10:30:00,243.05,243.81,242.92,243.48,14846.0,241.8274,242.5836,241.6981,242.2552,14846.0
2025-01-24 11:00:00,243.57,243.6,243.0,243.25,19571.0,242.3448,242.3746,241.7777,242.0264,19571.0
2025-01-24 11:30:00,243.13,243.5,242.9,243.15,16199.0,241.907,242.2751,241.6782,241.9269,16199.0
2025-01-24 12:00:00,243.3,243.74,243.06,243.48,18059.0,242.0762,242.5139,241.8374,242.2552,18059.0
2025-01-24 12:30:00,243.48,243.61,242.95,242.95,14880.0,242.2552,242.3846,241.7279,241.7279,14880.0
2025-01-24 13:00:00,242.85,242.99,242.52,242.65,10997.0,241.6284,241.7677,241.3001,241.4294,10997.0
2025-01-24 13:30:00,242.69,242.86,242.42,242.42,20912.0,241.4692,241.6384,241.2006,241.2006,20912.0
2025-01-24 14:00:00,242.42,242.61,242.28,242.33,20570.0,241.2006,241.3896,241.0613,241.111,20570.0
2025-01-24 14:30:00,242.24,242.25,241.67,241.67,26941.0,241.0215,241.0314,240.4544,240.4544,26941.0
2025-01-24 15:00:00,241.7,241.98,241.59,241.75,31719.0,240.4842,240.7628,240.3748,240.5339,31719.0
2025-01-24 15:30:00,241.69,242.38,241.55,242.05,129896.0,240.4742,241.1608,240.335,240.8324,129896.0
2025-01-27 09:30:00,241.43,243.96,240.6,243.61,102387.0,240.2156,242.7328,239.3897,242.3846,102387.0
2025-01-27 10:00:00,243.67,243.84,242.62,243.07,57238.0,242.4443,242.6134,241.3996,241.8473,57238.0
2025-01-27 10:30:00,243.04,243.49,242.71,242.82,31211.0,241.8175,242.2652,241.4891,241.5986,31211.0
2025-01-27 11:00:00,242.77,243.59,242.5,243.38,26211.0,241.5488,242.3647,241.2802,242.1557,26211.0
2025-01-27 11:30:00,243.36,244.06,243.31,243.53,20133.0,242.1358,242.8323,242.0861,242.305,20133.0
2025-01-27 12:00:00,243.33,244.72,243.31,244.57,41520.0,242.106,243.489,242.0861,243.3398,41520.0
2025-01-27 12:30:00,244.7,244.72,244.23,244.59,35867.0,243.4691,243.489,243.0015,243.3597,35867.0
2025-01-27 13:00:00,244.57,245.55,244.25,245.49,33286.0,243.3398,244.3148,243.0214,244.2551,33286.0
2025-01-27 13:30:00,245.19,245.7,245.08,245.69,17447.0,243.9566,244.4641,243.8472,244.4541,17447.0
2025-01-27 14:00:00,245.7,246.43,245.69,246.15,22300.0,244.4641,245.1904,244.4541,244.9118,22300.0
2025-01-27 14:30:00,246.29,246.83,245.97,245.97,32348.0,245.0511,245.5884,244.7327,244.7327,32348.0
2025-01-27 15:00:00,246.03,246.18,245.34,245.56,39504.0,244.7924,244.9417,244.1059,244.3248,39504.0
2025-01-27 15:30:00,245.57,246.68,245.03,246.18,152348.0,244.3347,245.4391,243.7974,244.9417,152348.0
2025-01-28 09:30:00,250.84,253.19,249.81,250.47,139060.0,249.5782,251.9164,248.5534,249.2101,139060.0
2025-01-28 10:00:00,250.49,250.49,248.29,249.04,38944.0,249.23,249.23,247.0411,247.7873,38944.0
2025-01-28 10:30:00,248.99,250.07,248.9,249.86,30400.0,247.7375,248.8121,247.648,248.6032,30400.0
2025-01-28 11:00:00,249.77,249.91,247.76,248.03,27328.0,248.5136,248.6529,246.5137,246.7824,27328.0
2025-01-28 11:30:00,247.86,248.13,246.98,248.05,89269.0,246.6132,246.8819,245.7376,246.8023,89269.0
2025-01-28 12:00:00,247.93,248.14,247.52,247.71,11817.0,246.6829,246.8918,246.2749,246.464,11817.0
2025-01-28 12:30:00,247.73,248.68,247.6,248.68,21838.0,246.4839,247.4291,246.3545,247.4291,21838.0
2025-01-28 13:00:00,248.4,249.13,248.3,248.82,22937.0,247.1505,247.8768,247.051,247.5684,22937.0
2025-01-28 13:30:00,248.71,248.88,248.31,248.34,17830.0,247.4589,247.6281,247.061,247.0908,17830.0
2025-01-28 14:00:00,248.28,248.76,248.28,248.71,51685.0,247.0311,247.5087,247.0311,247.4589,51685.0
2025-01-28 14:30:00,248.78,249.43,248.63,249.42,27420.0,247.5286,248.1753,247.3793,248.1654,27420.0
2025-01-28 15:00:00,249.36,249.79,249.28,249.55,46712.0,248.1057,248.5335,248.0261,248.2947,46712.0
2025-01-28 15:30:00,249.51,250.63,249.42,249.47,182517.0,248.2549,249.3693,248.1654,248.2151,182517.0
2025-01-29 09:30:00,248.7,250.73,248.7,250.22,53195.0,247.449,249.4688,247.449,248.9613,53195.0
2025-01-29 10:00:00,250.22,250.41,249.38,249.5,50032.0,248.9613,249.1504,248.1256,248.245,50032.0
2025-01-29 10:30:00,249.53,250.5,249.32,249.83,26917.0,248.2748,249.2399,248.0659,248.5733,26917.0
2025-01-29 11:00:00,249.83,250.37,249.54,249.59,28634.0,248.5733,249.1106,248.2848,248.3345,28634.0
2025-01-29 11:30:00,249.73,249.79,248.89,249.08,26236.0,248.4738,248.5335,247.638,247.8271,26236.0
2025-01-29 12:00:00,249.06,249.66,249.06,249.29,16940.0,247.8072,248.4042,247.8072,248.036,16940.0
2025-01-29 12:30:00,249.31,249.34,248.91,248.96,13067.0,248.0559,248.0858,247.6579,247.7077,13067.0
2025-01-29 13:00:00,248.94,249.02,248.43,248.5,17299.0,247.6878,247.7674,247.1803,247.25,17299.0
2025-01-29 13:30:00,248.54,248.63,248.1,248.1,15029.0,247.2898,247.3793,246.852,246.852,15029.0
2025-01-29 14:00:00,248.03,248.03,246.98,247.13,13983.0,246.7824,246.7824,245.7376,245.8869,13983.0
2025-01-29 14:30:00,247.14,248.45,247.11,248.44,44363.0,245.8968,247.2002,245.867,247.1903,44363.0
2025-01-29 15:00:00,248.35,248.72,247.32,248.0,31899.0,247.1007,247.4689,246.0759,246.7525,31899.0
2025-01-29 15:30:00,248.04,248.26,246.77,246.94,96947.0,246.7923,247.0112,245.5287,245.6978,96947.0
2025-01-30 09:30:00,247.3,249.36,247.08,248.62,41049.0,246.056,248.1057,245.8371,247.3694,41049.0
2025-01-30 10:00:00,248.67,249.1,248.43,248.71,18526.0,247.4191,247.847,247.1803,247.4589,18526.0
2025-01-30 10:30:00,248.61,249.66,248.61,249.3,7190.0,247.3594,248.4042,247.3594,248.046,7190.0
2025-01-30 11:00:00,249.39,249.9,249.16,249.9,16881.0,248.1355,248.643,247.9067,248.643,16881.0
2025-01-30 11:30:00,249.75,250.25,249.43,250.25,11630.0,248.4937,248.9912,248.1753,248.9912,11630.0
2025-01-30 12:00:00,250.24,250.51,249.91,250.24,18183.0,248.9812,249.2499,248.6529,248.9812,18183.0
2025-01-30 12:30:00,250.24,250.93,250.23,250.78,26640.0,248.9812,249.6678,248.9713,249.5185,26640.0
2025-01-30 13:00:00,250.86,251.45,250.65,251.45,28025.0,249.5981,250.1852,249.3892,250.1852,28025.0
2025-01-30 13:30:00,251.45,252.04,251.29,251.97,25276.0,250.1852,250.7722,250.026,250.7025,25276.0
2025-01-30 14:00:00,252.0,252.18,251.51,251.89,39711.0,250.7324,250.9115,250.2449,250.6229,39711.0
2025-01-30 14:30:00,251.8,252.02,251.55,251.94,26378.0,250.5334,250.7523,250.2847,250.6727,26378.0
2025-01-30 15:00:00,251.85,252.33,251.81,252.33,35691.0,250.5831,251.0607,250.5433,251.0607,35691.0
2025-01-30 15:30:00,252.27,252.85,250.68,252.51,185108.0,251.001,251.5781,249.419,251.2398,185108.0
2025-01-31 09:30:00,251.29,252.38,249.49,251.67,28096.0,250.026,251.1105,248.235,250.404,28096.0
2025-01-31 10:00:00,251.58,252.29,251.31,251.87,16593.0,250.3145,251.0209,250.0459,250.603,16593.0
2025-01-31 10:30:00,251.87,252.05,251.51,251.67,18619.0,250.603,250.7821,250.2449,250.404,18619.0
2025-01-31 11:00:00,251.81,252.56,250.99,251.07,16916.0,250.5433,251.2896,249.7275,249.8071,16916.0
2025-01-31 11:30:00,251.11,251.36,250.42,251.16,14313.0,249.8469,250.0956,249.1603,249.8966,14313.0
2025-01-31 12:00:00,251.17,252.05,251.05,251.9,23307.0,249.9066,250.7821,249.7872,250.6329,23307.0
2025-01-31 12:30:00,251.92,252.14,251.57,251.71,11690.0,250.6528,250.8717,250.3046,250.4438,11690.0
2025-01-31 13:00:00,251.68,252.06,250.78,250.89,14350.0,250.414,250.7921,249.5185,249.628,14350.0
2025-01-31 13:30:00,250.89,250.98,250.2,250.29,38071.0,249.628,249.7175,248.9414,249.031,38071.0
2025-01-31 14:00:00,250.5,250.56,249.33,249.94,21305.0,249.2399,249.2996,248.0758,248.6828,21305.0
2025-01-31 14:30:00,250.04,250.09,249.24,249.77,17079.0,248.7822,248.832,247.9863,248.5136,17079.0
2025-01-31 15:00:00,249.56,249.65,249.01,249.35,34704.0,248.3047,248.3942,247.7574,248.0957,34704.0
2025-01-31 15:30:00,249.38,250.26,249.31,250.04,113255.0,248.1256,249.0011,248.0559,248.7822,113255.0
2025-02-03 09:30:00,247.6,248.2,245.02,245.02,39063.0,246.3545,246.9515,243.7875,243.7875,39063.0
2025-02-03 10:00:00,245.57,247.94,245.43,247.94,15591.0,244.3347,246.6928,244.1954,246.6928,15591.0
2025-02-03 10:30:00,248.09,249.22,247.87,248.76,17312.0,246.8421,247.9664,246.6232,247.5087,17312.0
2025-02-03 11:00:00,248.67,250.3,248.6,249.9,22401.0,247.4191,249.0409,247.3495,248.643,22401.0
2025-02-03 11:30:00,249.91,250.11,249.47,249.61,9113.0,248.6529,248.8519,248.2151,248.3544,9113.0
2025-02-03 12:00:00,249.48,250.01,248.98,249.73,18721.0,248.2251,248.7524,247.7276,248.4738,18721.0
2025-02-03 12:30:00,249.45,249.45,248.79,249.45,7664.0,248.1952,248.1952,247.5385,248.1952,7664.0
2025-02-03 13:00:00,249.41,249.83,248.81,249.65,8497.0,248.1554,248.5733,247.5584,248.3942,8497.0
2025-02-03 13:30:00,249.5,250.06,249.5,249.97,10234.0,248.245,248.8021,248.245,248.7126,10234.0
2025-02-03 14:00:00,249.97,250.6,249.97,250.33,11766.0,248.7126,249.3394,248.7126,249.0708,11766.0
2025-02-03 14:30:00,250.31,250.37,249.73,249.87,9747.0,249.0509,249.1106,248.4738,248.6131,9747.0
2025-02-03 15:00:00,249.88,249.89,249.42,249.43,13244.0,248.6231,248.633,248.1654,248.1753,13244.0
2025-02-03 15:30:00,249.33,250.8,249.21,249.52,101273.0,248.0758,249.5384,247.9564,248.2649,101273.0
2025-02-04 09:30:00,251.14,251.22,248.25,248.6,48872.0,249.8767,249.9563,247.0013,247.3495,48872.0
2025-02-04 10:00:00,248.9,249.54,248.01,249.0,56061.0,247.648,248.2848,246.7625,247.7475,56061.0
2025-02-04 10:30:00,248.92,249.02,247.4,247.46,50020.0,247.6679,247.7674,246.1555,246.2152,50020.0
2025-02-04 11:00:00,247.41,248.14,247.4,247.95,31046.0,246.1655,246.8918,246.1555,246.7028,31046.0
2025-02-04 11:30:00,248.07,248.71,248.02,248.49,17887.0,246.8222,247.4589,246.7724,247.24,17887.0
2025-02-04 12:00:00,248.31,248.65,247.52,247.79,23283.0,247.061,247.3992,246.2749,246.5436,23283.0
2025-02-04 12:30:00,247.63,248.05,247.26,248.04,14971.0,246.3844,246.8023,246.0162,246.7923,14971.0
2025-02-04 13:00:00,248.01,248.1,247.63,247.81,9977.0,246.7625,246.852,246.3844,246.5635,9977.0
2025-02-04 13:30:00,247.84,247.94,247.4,247.92,12297.0,246.5933,246.6928,246.1555,246.6729,12297.0
2025-02-04 14:00:00,247.9,248.71,247.89,248.57,13353.0,246.653,247.4589,246.6431,247.3196,13353.0
2025-02-04 14:30:00,248.65,249.19,248.5,248.84,21682.0,247.3992,247.9365,247.25,247.5883,21682.0
2025-02-04 15:00:00,248.84,248.84,248.51,248.78,26631.0,247.5883,247.5883,247.2599,247.5286,26631.0
2025-02-04 15:30:00,248.76,249.06,248.33,248.84,128288.0,247.5087,247.8072,247.0808,247.5883,128288.0
2025-02-05 09:30:00,250.06,250.06,248.68,249.39,27964.0,248.8021,248.8021,247.4291,248.1355,27964.0
2025-02-05 10:00:00,249.42,249.5,248.36,248.38,7386.0,248.1654,248.245,247.1107,247.1306,7386.0
2025-02-05 10:30:00,248.37,249.32,248.11,249.13,32086.0,247.1206,248.0659,246.862,247.8768,32086.0
2025-02-05 11:00:00,249.11,249.78,248.73,249.65,19880.0,247.8569,248.5236,247.4788,248.3942,19880.0
2025-02-05 11:30:00,249.66,250.01,249.5,249.69,45101.0,248.4042,248.7524,248.245,248.434,45101.0
2025-02-05 12:00:00,249.67,250.0,249.53,249.75,36882.0,248.4141,248.7424,248.2748,248.4937,36882.0
2025-02-05 12:30:00,249.6,250.48,249.59,250.17,22176.0,248.3445,249.22,248.3345,248.9116,22176.0
2025-02-05 13:00:00,250.17,250.39,249.88,250.18,18400.0,248.9116,249.1305,248.6231,248.9215,18400.0
2025-02-05 13:30:00,250.15,250.68,250.13,250.28,43238.0,248.8917,249.419,248.8718,249.021,43238.0
2025-02-05 14:00:00,250.43,250.59,250.18,250.23,29655.0,249.1703,249.3295,248.9215,248.9713,29655.0
2025-02-05 14:30:00,250.23,250.23,249.3,249.4,25524.0,248.9713,248.9713,248.046,248.1455,25524.0
2025-02-05 15:00:00,249.39,249.55,249.14,249.15,29522.0,248.1355,248.2947,247.8868,247.8967,29522.0
2025-02-05 15:30:00,249.14,249.8,248.6,249.57,164783.0,247.8868,248.5435,247.3495,248.3146,164783.0
2025-02-06 09:30:00,250.0,250.11,248.45,248.87,36945.0,248.7424,248.8519,247.2002,247.6181,36945.0
2025-02-06 10:00:00,249.04,249.32,248.35,249.06,28791.0,247.7873,248.0659,247.1007,247.8072,28791.0
2025-02-06 10:30:00,248.95,249.01,248.36,248.62,27061.0,247.6977,247.7574,247.1107,247.3694,27061.0
2025-02-06 11:00:00,248.63,249.5,248.56,249.17,23746.0,247.3793,248.245,247.3097,247.9166,23746.0
2025-02-06 11:30:00,249.24,249.47,248.7,248.83,20455.0,247.9863,248.2151,247.449,247.5783,20455.0
2025-02-06 12:00:00,248.91,249.24,248.81,248.85,13983.0,247.6579,247.9863,247.5584,247.5982,13983.0
2025-02-06 12:30:00,248.84,249.18,248.7,249.09,10875.0,247.5883,247.9266,247.449,247.837,10875.0
2025-02-06 13:00:00,249.11,249.25,248.72,248.8,22160.0,247.8569,247.9962,247.4689,247.5485,22160.0
2025-02-06 13:30:00,248.73,248.83,248.21,248.32,32273.0,247.4788,247.5783,246.9615,247.0709,32273.0
2025-02-06 14:00:00,248.55,248.9,247.5,247.51,28225.0,247.2997,247.648,246.255,246.265,28225.0
2025-02-06 14:30:00,247.58,247.75,247.1,247.49,48284.0,246.3346,246.5038,245.857,246.2451,48284.0
2025-02-06 15:00:00,247.47,248.35,247.46,248.34,38149.0,246.2252,247.1007,246.2152,247.0908,38149.0
2025-02-06 15:30:00,248.34,250.1,248.03,250.04,152827.0,247.0908,248.8419,246.7824,248.7822,152827.0
2025-02-07 09:30:00,249.22,249.79,247.03,249.64,35836.0,247.9664,248.5335,245.7874,248.3843,35836.0
2025-02-07 10:00:00,249.45,249.68,248.65,248.65,41857.0,248.1952,248.4241,247.3992,247.3992,41857.0
2025-02-07 10:30:00,248.54,248.84,247.4,247.54,29802.0,247.2898,247.5883,246.1555,246.2948,29802.0
2025-02-07 11:00:00,247.59,248.63,247.18,247.72,12821.0,246.3446,247.3793,245.9366,246.4739,12821.0
2025-02-07 11:30:00,247.33,247.93,247.13,247.25,17111.0,246.0859,246.6829,245.8869,246.0063,17111.0
2025-02-07 12:00:00,247.37,248.23,247.0,248.15,23369.0,246.1257,246.9814,245.7575,246.9018,23369.0
2025-02-07 12:30:00,248.03,248.2,247.79,247.92,16027.0,246.7824,246.9515,246.5436,246.6729,16027.0
2025-02-07 13:00:00,247.92,248.71,247.83,248.55,9374.0,246.6729,247.4589,246.5834,247.2997,9374.0
2025-02-07 13:30:00,248.53,248.81,248.05,248.08,13171.0,247.2798,247.5584,246.8023,246.8321,13171.0
2025-02-07 14:00:00,248.08,248.18,247.3,247.3,22784.0,246.8321,246.9316,246.056,246.056,22784.0
2025-02-07 14:30:00,247.2,247.96,247.08,247.46,23433.0,245.9565,246.7127,245.8371,246.2152,23433.0
2025-02-07 15:00:00,247.49,247.63,247.21,247.48,20051.0,246.2451,246.3844,245.9665,246.2351,20051.0
2025-02-07 15:30:00,247.48,247.89,247.25,247.37,95036.0,246.2351,246.6431,246.0063,246.1257,95036.0
2025-02-10 09:30:00,247.21,247.21,245.21,245.28,81824.0,245.9665,245.9665,243.9765,244.0462,81824.0
2025-02-10 10:00:00,245.3,246.54,245.29,246.42,71504.0,244.0661,245.2999,244.0561,245.1805,71504.0
2025-02-10 10:30:00,246.39,246.83,245.83,245.83,34156.0,245.1506,245.5884,244.5934,244.5934,34156.0
2025-02-10 11:00:00,245.84,245.9,244.82,245.09,28189.0,244.6034,244.6631,243.5885,243.8571,28189.0
2025-02-10 11:30:00,245.09,245.82,244.95,245.5,32553.0,243.8571,244.5835,243.7179,244.2651,32553.0
2025-02-10 12:00:00,245.56,245.74,245.27,245.41,29982.0,244.3248,244.5039,244.0362,244.1755,29982.0
2025-02-10 12:30:00,245.54,245.55,245.09,245.19,11825.0,244.3049,244.3148,243.8571,243.9566,11825.0
2025-02-10 13:00:00,245.22,245.71,245.15,245.29,19617.0,243.9865,244.474,243.9168,244.0561,19617.0
2025-02-10 13:30:00,245.19,245.55,245.09,245.09,69421.0,243.9566,244.3148,243.8571,243.8571,69421.0
2025-02-10 14:00:00,245.1,245.39,244.98,245.01,30358.0,243.8671,244.1556,243.7477,243.7775,30358.0
2025-02-10 14:30:00,245.03,245.41,244.58,245.41,55275.0,243.7974,244.1755,243.3497,244.1755,55275.0
2025-02-10 15:00:00,245.38,245.66,245.01,245.05,93739.0,244.1457,244.4243,243.7775,243.8173,93739.0
2025-02-10 15:30:00,245.02,245.9,244.95,245.88,275288.0,243.7875,244.6631,243.7179,244.6432,275288.0
2025-02-11 09:30:00,267.49,267.56,260.54,263.43,391502.0,266.1445,266.2141,259.2294,262.1049,391502.0
2025-02-11 10:00:00,263.5,264.85,262.45,264.14,126341.0,262.1745,263.5178,261.1298,262.8113,126341.0
2025-02-11 10:30:00,264.17,266.58,263.58,266.48,178565.0,262.8412,265.239,262.2541,265.1396,178565.0
2025-02-11 11:00:00,266.14,266.55,264.8,264.95,104807.0,264.8013,265.2092,263.468,263.6172,104807.0
2025-02-11 11:30:00,265.07,265.08,262.99,263.93,51320.0,263.7366,263.7466,261.6671,262.6024,51320.0
2025-02-11 12:00:00,263.8,264.36,263.4,264.05,53077.0,262.473,263.0302,262.075,262.7218,53077.0
2025-02-11 12:30:00,263.86,264.3,263.2,263.38,42115.0,262.5327,262.9705,261.8761,262.0551,42115.0
2025-02-11 13:00:00,263.39,263.53,261.79,261.79,56674.0,262.0651,262.2044,260.4731,260.4731,56674.0
2025-02-11 13:30:00,261.87,263.2,261.59,261.96,56935.0,260.5527,261.8761,260.2741,260.6423,56935.0
2025-02-11 14:00:00,262.09,262.63,261.46,262.58,39182.0,260.7716,261.3089,260.1448,261.2592,39182.0
2025-02-11 14:30:00,262.42,263.1,261.79,261.96,52231.0,261.1,261.7766,260.4731,260.6423,52231.0
2025-02-11 15:00:00,261.81,262.13,260.76,261.77,96170.0,260.493,260.8114,259.4483,260.4532,96170.0
2025-02-11 15:30:00,262.01,262.36,260.9,260.99,388917.0,260.692,261.0403,259.5876,259.6772,388917.0
2025-02-12 09:30:00,258.05,261.93,255.15,257.8,192344.0,256.752,260.6124,253.8665,256.5032,192344.0
2025-02-12 10:00:00,257.92,259.05,257.28,258.72,113258.0,256.6226,257.7469,255.9858,257.4186,113258.0
2025-02-12 10:30:00,258.73,259.91,258.28,259.68,75066.0,257.4285,258.6026,256.9808,258.3738,75066.0
2025-02-12 11:00:00,259.67,260.17,258.77,259.76,73991.0,258.3638,258.8613,257.4683,258.4534,73991.0
2025-02-12 11:30:00,259.97,261.45,259.58,261.31,49217.0,258.6623,260.1349,258.2743,259.9956,49217.0
2025-02-12 12:00:00,261.31,261.81,260.77,261.36,59594.0,259.9956,260.493,259.4583,260.0453,59594.0
2025-02-12 12:30:00,261.28,262.5,261.2,261.5,57975.0,259.9657,261.1796,259.8861,260.1846,57975.0
2025-02-12 13:00:00,261.49,261.49,259.84,260.0,35381.0,260.1747,260.1747,258.533,258.6921,35381.0
2025-02-12 13:30:00,260.21,261.13,260.21,260.93,22111.0,258.9011,259.8165,258.9011,259.6175,22111.0
2025-02-12 14:00:00,260.84,261.13,260.56,261.05,27185.0,259.5279,259.8165,259.2493,259.7369,27185.0
2025-02-12 14:30:00,261.06,262.3,261.04,261.9,36049.0,259.7468,260.9806,259.7269,260.5826,36049.0
2025-02-12 15:00:00,261.9,262.42,261.77,261.97,60984.0,260.5826,261.1,260.4532,260.6522,60984.0
2025-02-12 15:30:00,262.07,262.57,261.67,262.13,205001.0,260.7517,261.2492,260.3537,260.8114,205001.0
2025-02-13 09:30:00,263.05,264.66,262.05,263.61,105118.0,261.7268,263.3287,260.7318,262.284,105118.0
2025-02-13 10:00:00,263.87,265.1,263.62,265.01,29655.0,262.5427,263.7665,262.2939,263.6769,29655.0
2025-02-13 10:30:00,265.07,265.37,264.51,264.6,25146.0,263.7366,264.0351,263.1795,263.269,25146.0
2025-02-13 11:00:00,264.6,264.76,263.83,263.94,35011.0,263.269,263.4282,262.5029,262.6123,35011.0
2025-02-13 11:30:00,263.94,264.5,263.94,264.15,12958.0,262.6123,263.1695,262.6123,262.8213,12958.0
2025-02-13 12:00:00,264.16,264.27,263.85,264.16,25657.0,262.8312,262.9407,262.5228,262.8312,25657.0
2025-02-13 12:30:00,264.23,264.64,263.83,263.93,21067.0,262.9009,263.3088,262.5029,262.6024,21067.0
2025-02-13 13:00:00,263.96,264.38,263.71,264.25,13304.0,262.6322,263.0501,262.3835,262.9208,13304.0
2025-02-13 13:30:00,264.33,265.16,264.1,264.96,36498.0,263.0004,263.8262,262.7715,263.6272,36498.0
2025-02-13 14:00:00,265.0,265.72,264.76,265.43,34314.0,263.667,264.3834,263.4282,264.0948,34314.0
2025-02-13 14:30:00,265.48,266.73,265.46,266.37,50113.0,264.1446,265.3883,264.1247,265.0301,50113.0
2025-02-13 15:00:00,266.47,266.78,266.07,266.38,47387.0,265.1296,265.438,264.7316,265.0401,47387.0
2025-02-13 15:30:00,266.42,267.23,265.45,265.48,185080.0,265.0799,265.8858,264.1147,264.1446,185080.0
2025-02-14 09:30:00,266.07,266.91,265.01,266.91,57559.0,264.7316,265.5674,263.6769,265.5674,57559.0
2025-02-14 10:00:00,266.98,268.0,266.63,266.88,37992.0,265.637,266.6519,265.2888,265.5375,37992.0
2025-02-14 10:30:00,266.99,267.25,266.41,266.62,20856.0,265.647,265.9057,265.0699,265.2788,20856.0
2025-02-14 11:00:00,266.67,267.24,265.31,265.51,22848.0,265.3286,265.8957,263.9754,264.1744,22848.0
2025-02-14 11:30:00,265.45,266.28,265.07,266.28,21273.0,264.1147,264.9406,263.7366,264.9406,21273.0
2025-02-14 12:00:00,266.28,266.31,265.54,265.57,17296.0,264.9406,264.9704,264.2043,264.2341,17296.0
2025-02-14 12:30:00,265.63,265.9,265.31,265.44,26311.0,264.2938,264.5625,263.9754,264.1048,26311.0
2025-02-14 13:00:00,265.46,265.73,265.32,265.4,16380.0,264.1247,264.3933,263.9854,264.065,16380.0
2025-02-14 13:30:00,265.47,266.18,265.47,265.87,21179.0,264.1346,264.8411,264.1346,264.5326,21179.0
2025-02-14 14:00:00,265.82,266.22,265.23,265.39,17959.0,264.4829,264.8809,263.8958,264.055,17959.0
2025-02-14 14:30:00,265.39,265.7,265.29,265.69,17534.0,264.055,264.3635,263.9555,264.3535,17534.0
2025-02-14 15:00:00,265.63,265.74,264.81,264.81,41434.0,264.2938,264.4033,263.478,263.478,41434.0
2025-02-14 15:30:00,264.87,265.07,264.54,264.83,106683.0,263.5376,263.7366,263.2093,263.4979,106683.0
2025-02-18 09:30:00,264.79,267.48,262.98,265.1,139619.0,263.4581,266.1345,261.6572,263.7665,139619.0
2025-02-18 10:00:00,265.25,266.58,265.17,266.34,37206.0,263.9157,265.239,263.8361,265.0003,37206.0
2025-02-18 10:30:00,266.47,267.66,266.18,267.48,25836.0,265.1296,266.3136,264.8411,266.1345,25836.0
2025-02-18 11:00:00,267.5,267.56,265.45,265.53,21535.0,266.1544,266.2141,264.1147,264.1943,21535.0
2025-02-18 11:30:00,265.61,265.94,265.19,265.86,17118.0,264.2739,264.6023,263.856,264.5227,17118.0
2025-02-18 12:00:00,265.85,265.85,265.34,265.54,16586.0,264.5127,264.5127,264.0053,264.2043,16586.0
2025-02-18 12:30:00,265.65,265.78,265.31,265.78,11066.0,264.3137,264.4431,263.9754,264.4431,11066.0
2025-02-18 13:00:00,265.76,266.24,265.76,265.99,17290.0,264.4232,264.9008,264.4232,264.652,17290.0
2025-02-18 13:30:00,265.97,266.06,265.66,265.88,11981.0,264.6321,264.7217,264.3237,264.5426,11981.0
2025-02-18 14:00:00,265.9,266.15,265.55,265.69,18582.0,264.5625,264.8112,264.2142,264.3535,18582.0
2025-02-18 14:30:00,265.69,265.76,265.22,265.24,21325.0,264.3535,264.4232,263.8859,263.9058,21325.0
2025-02-18 15:00:00,265.32,265.46,265.02,265.09,27048.0,263.9854,264.1247,263.6869,263.7565,27048.0
2025-02-18 15:30:00,265.09,266.48,265.07,266.35,173578.0,263.7565,265.1396,263.7366,265.0102,173578.0
2025-02-19 09:30:00,266.35,266.35,263.82,264.32,32928.0,265.0102,265.0102,262.4929,262.9904,32928.0
2025-02-19 10:00:00,264.41,265.32,264.37,264.66,14248.0,263.08,263.9854,263.0402,263.3287,14248.0
2025-02-19 10:30:00,264.65,265.17,264.0,264.44,18014.0,263.3188,263.8361,262.672,263.1098,18014.0
2025-02-19 11:00:00,264.3,264.9,264.29,264.89,16222.0,262.9705,263.5675,262.9606,263.5575,16222.0
2025-02-19 11:30:00,264.77,266.06,264.76,265.81,39450.0,263.4382,264.7217,263.4282,264.4729,39450.0
2025-02-19 12:00:00,265.67,265.91,265.52,265.52,14827.0,264.3336,264.5724,264.1844,264.1844,14827.0
2025-02-19 12:30:00,265.5,265.94,265.29,265.29,23801.0,264.1645,264.6023,263.9555,263.9555,23801.0
2025-02-19 13:00:00,265.35,265.55,264.95,265.37,16834.0,264.0152,264.2142,263.6172,264.0351,16834.0
2025-02-19 13:30:00,265.28,265.9,265.28,265.76,14054.0,263.9456,264.5625,263.9456,264.4232,14054.0
2025-02-19 14:00:00,265.7,266.46,265.67,266.36,16794.0,264.3635,265.1197,264.3336,265.0202,16794.0
2025-02-19 14:30:00,266.3,266.42,266.11,266.37,19741.0,264.9605,265.0799,264.7714,265.0301,19741.0
2025-02-19 15:00:00,266.34,266.36,265.78,266.33,24384.0,265.0003,265.0202,264.4431,264.9903,24384.0
2025-02-19 15:30:00,266.27,266.55,265.65,266.25,101490.0,264.9306,265.2092,264.3137,264.9107,101490.0
2025-02-20 09:30:00,265.2,266.52,264.07,266.16,36458.0,263.866,265.1793,262.7417,264.8212,36458.0
2025-02-20 10:00:00,266.09,266.32,265.48,265.88,43146.0,264.7515,264.9804,264.1446,264.5426,43146.0
2025-02-20 10:30:00,266.0,266.61,265.8,266.13,13296.0,264.662,265.2689,264.463,264.7913,13296.0
2025-02-20 11:00:00,266.13,266.31,265.78,266.16,37616.0,264.7913,264.9704,264.4431,264.8212,37616.0
2025-02-20 11:30:00,266.16,266.16,264.83,264.96,13609.0,264.8212,264.8212,263.4979,263.6272,13609.0
2025-02-20 12:00:00,264.97,265.86,264.94,265.79,15702.0,263.6371,264.5227,263.6073,264.453,15702.0
2025-02-20 12:30:00,265.76,265.93,265.52,265.58,10945.0,264.4232,264.5923,264.1844,264.2441,10945.0
2025-02-20 13:00:00,265.57,266.28,265.46,266.28,7222.0,264.2341,264.9406,264.1247,264.9406,7222.0
2025-02-20 13:30:00,266.31,266.85,266.25,266.8,8269.0,264.9704,265.5077,264.9107,265.4579,8269.0
2025-02-20 14:00:00,266.7,267.21,266.7,267.02,12639.0,265.3584,265.8659,265.3584,265.6768,12639.0
2025-02-20 14:30:00,267.06,267.34,266.88,267.17,11956.0,265.7166,265.9952,265.5375,265.8261,11956.0
2025-02-20 15:00:00,267.17,267.17,266.67,266.81,14942.0,265.8261,265.8261,265.3286,265.4679,14942.0
2025-02-20 15:30:00,266.89,267.61,266.81,267.47,121481.0,265.5475,266.2639,265.4679,266.1246,121481.0
2025-02-21 09:30:00,267.37,267.79,265.62,266.34,53322.0,266.0251,266.443,264.2839,265.0003,53322.0
2025-02-21 10:00:00,266.11,266.85,265.8,266.28,21084.0,264.7714,265.5077,264.463,264.9406,21084.0
2025-02-21 10:30:00,266.24,266.98,266.08,266.83,21870.0,264.9008,265.637,264.7416,265.4878,21870.0
2025-02-21 11:00:00,266.93,267.35,266.85,267.1,18838.0,265.5873,266.0052,265.5077,265.7564,18838.0
2025-02-21 11:30:00,267.12,267.72,266.97,267.32,11965.0,265.7763,266.3733,265.6271,265.9753,11965.0
2025-02-21 12:00:00,267.32,267.33,266.74,266.86,23200.0,265.9753,265.9853,265.3982,265.5176,23200.0
2025-02-21 12:30:00,266.86,267.05,266.4,266.48,23437.0,265.5176,265.7067,265.06,265.1396,23437.0
2025-02-21 13:00:00,266.5,266.5,265.71,265.72,10491.0,265.1595,265.1595,264.3734,264.3834,10491.0
2025-02-21 13:30:00,265.45,265.54,265.12,265.25,9134.0,264.1147,264.2043,263.7864,263.9157,9134.0
2025-02-21 14:00:00,265.45,265.51,264.85,265.01,13883.0,264.1147,264.1744,263.5178,263.6769,13883.0
2025-02-21 14:30:00,265.07,265.63,264.95,265.3,14063.0,263.7366,264.2938,263.6172,263.9655,14063.0
2025-02-21 15:00:00,265.17,265.24,264.22,264.41,36243.0,263.8361,263.9058,262.8909,263.08,36243.0
2025-02-21 15:30:00,264.44,264.85,264.26,264.79,64501.0,263.1098,263.5178,262.9307,263.4581,64501.0
2025-02-24 09:30:00,265.23,265.9,264.17,265.07,47445.0,263.8958,264.5625,262.8412,263.7366,47445.0
2025-02-24 10:00:00,265.07,265.54,264.66,265.11,19874.0,263.7366,264.2043,263.3287,263.7764,19874.0
2025-02-24 10:30:00,264.93,265.57,264.91,264.96,16115.0,263.5973,264.2341,263.5774,263.6272,16115.0
2025-02-24 11:00:00,265.21,265.63,264.9,265.58,15806.0,263.8759,264.2938,263.5675,264.2441,15806.0
2025-02-24 11:30:00,265.59,265.67,264.65,264.85,18528.0,264.254,264.3336,263.3188,263.5178,18528.0
2025-02-24 12:00:00,264.88,265.06,264.75,264.81,13277.0,263.5476,263.7267,263.4183,263.478,13277.0
2025-02-24 12:30:00,264.77,265.25,264.57,265.14,16292.0,263.4382,263.9157,263.2392,263.8063,16292.0
2025-02-24 13:00:00,265.06,265.41,264.83,265.23,11790.0,263.7267,264.0749,263.4979,263.8958,11790.0
2025-02-24 13:30:00,265.21,265.51,265.05,265.08,12719.0,263.8759,264.1744,263.7167,263.7466,12719.0
2025-02-24 14:00:00,265.04,265.24,264.82,264.98,12594.0,263.7068,263.9058,263.4879,263.6471,12594.0
2025-02-24 14:30:00,265.0,265.01,264.56,264.63,11274.0,263.667,263.6769,263.2292,263.2989,11274.0
2025-02-24 15:00:00,264.66,264.67,264.11,264.11,22997.0,263.3287,263.3387,262.7815,262.7815,22997.0
2025-02-24 15:30:00,264.09,264.59,263.52,263.99,108646.0,262.7616,263.2591,262.1944,262.6621,108646.0
2025-02-25 09:30:00,264.91,265.54,264.04,265.03,38615.0,263.5774,264.2043,262.7118,263.6968,38615.0
2025-02-25 10:00:00,265.03,265.62,264.59,264.86,27480.0,263.6968,264.2839,263.2591,263.5277,27480.0
2025-02-25 10:30:00,264.87,267.13,264.66,266.66,26822.0,263.5376,265.7863,263.3287,265.3186,26822.0
2025-02-25 11:00:00,266.67,266.9,266.01,266.16,33034.0,265.3286,265.5574,264.6719,264.8212,33034.0
2025-02-25 11:30:00,266.07,266.93,265.58,266.63,19897.0,264.7316,265.5873,264.2441,265.2888,19897.0
2025-02-25 12:00:00,266.55,266.8,265.97,266.76,20679.0,265.2092,265.4579,264.6321,265.4181,20679.0
2025-02-25 12:30:00,266.75,267.74,266.56,267.74,42119.0,265.4082,266.3932,265.2191,266.3932,42119.0
2025-02-25 13:00:00,267.63,267.85,267.38,267.61,22068.0,266.2838,266.5027,266.035,266.2639,22068.0
2025-02-25 13:30:00,267.59,268.16,267.5,267.92,26124.0,266.244,266.8111,266.1544,266.5723,26124.0
2025-02-25 14:00:00,267.92,268.05,267.03,267.06,23230.0,266.5723,266.7017,265.6868,265.7166,23230.0
2025-02-25 14:30:00,267.04,267.97,267.03,267.53,41823.0,265.6967,266.6221,265.6868,266.1843,41823.0
2025-02-25 15:00:00,267.62,267.74,266.04,266.16,45914.0,266.2738,266.3932,264.7018,264.8212,45914.0
2025-02-25 15:30:00,266.17,266.37,265.31,265.73,214126.0,264.8311,265.0301,263.9754,264.3933,214126.0
2025-02-26 09:30:00,265.62,266.39,264.69,266.39,30583.0,264.2839,265.05,263.3586,265.05,30583.0
2025-02-26 10:00:00,266.39,267.1,266.23,266.92,15526.0,265.05,265.7564,264.8908,265.5773,15526.0
2025-02-26 10:30:00,266.99,267.81,266.73,267.66,26103.0,265.647,266.4629,265.3883,266.3136,26103.0
2025-02-26 11:00:00,267.66,268.0,267.33,267.9,22158.0,266.3136,266.6519,265.9853,266.5524,22158.0
2025-02-26 11:30:00,267.9,268.08,267.45,267.5,21996.0,266.5524,266.7315,266.1047,266.1544,21996.0
2025-02-26 12:00:00,267.43,268.07,267.32,267.88,16147.0,266.0848,266.7216,265.9753,266.5325,16147.0
2025-02-26 12:30:00,267.91,268.02,266.73,266.84,12869.0,266.5624,266.6718,265.3883,265.4977,12869.0
2025-02-26 13:00:00,266.84,266.96,266.55,266.6,10435.0,265.4977,265.6171,265.2092,265.2589,10435.0
2025-02-26 13:30:00,266.62,266.87,266.3,266.6,10599.0,265.2788,265.5276,264.9605,265.2589,10599.0
2025-02-26 14:00:00,266.57,266.96,266.34,266.9,22553.0,265.2291,265.6171,265.0003,265.5574,22553.0
2025-02-26 14:30:00,266.85,267.61,266.77,267.06,18394.0,265.5077,266.2639,265.4281,265.7166,18394.0
2025-02-26 15:00:00,267.07,267.33,266.62,266.62,19760.0,265.7266,265.9853,265.2788,265.2788,19760.0
2025-02-26 15:30:00,266.71,267.58,266.41,266.64,128153.0,265.3684,266.234,265.0699,265.2987,128153.0
2025-02-27 09:30:00,265.93,267.84,264.91,267.51,40594.0,264.5923,266.4927,263.5774,266.1644,40594.0
2025-02-27 10:00:00,267.65,268.52,266.76,268.24,31304.0,266.3037,267.1693,265.4181,266.8907,31304.0
2025-02-27 10:30:00,268.36,269.12,268.08,268.92,50159.0,267.0101,267.7663,266.7315,267.5673,50159.0
2025-02-27 11:00:00,268.82,269.17,268.49,268.6,33767.0,267.4678,267.816,267.1394,267.2489,33767.0
2025-02-27 11:30:00,268.73,269.23,268.24,268.24,22628.0,267.3782,267.8757,266.8907,266.8907,22628.0
2025-02-27 12:00:00,268.21,268.61,267.88,268.61,22608.0,266.8608,267.2588,266.5325,267.2588,22608.0
2025-02-27 12:30:00,268.71,268.9,268.37,268.73,16925.0,267.3583,267.5474,267.02,267.3782,16925.0
2025-02-27 13:00:00,268.81,269.02,268.19,268.44,13173.0,267.4578,267.6668,266.8409,267.0897,13173.0
2025-02-27 13:30:00,268.39,268.99,268.34,268.76,14213.0,267.0399,267.6369,266.9902,267.4081,14213.0
2025-02-27 14:00:00,268.66,269.13,268.25,268.25,23279.0,267.3086,267.7762,266.9006,266.9006,23279.0
2025-02-27 14:30:00,268.23,268.39,267.56,268.09,54049.0,266.8807,267.0399,266.2141,266.7415,54049.0
2025-02-27 15:00:00,268.09,268.41,267.83,267.94,78469.0,266.7415,267.0598,266.4828,266.5922,78469.0
2025-02-27 15:30:00,267.87,268.51,266.98,267.3,220502.0,266.5226,267.1593,265.637,265.9554,220502.0
2025-02-28 09:30:00,269.22,270.57,267.83,270.08,62735.0,267.8658,269.209,266.4828,268.7214,62735.0
2025-02-28 10:00:00,270.32,270.4,268.43,269.22,36353.0,268.9602,269.0398,267.0797,267.8658,36353.0
2025-02-28 10:30:00,269.06,269.39,268.91,269.2,36505.0,267.7066,268.0349,267.5573,267.8459,36505.0
2025-02-28 11:00:00,269.22,269.32,268.55,268.6,37189.0,267.8658,267.9653,267.1991,267.2489,37189.0
2025-02-28 11:30:00,268.64,269.68,268.47,269.26,13959.0,267.2887,268.3235,267.1195,267.9056,13959.0
2025-02-28 12:00:00,269.22,269.85,268.89,269.36,23898.0,267.8658,268.4926,267.5374,268.0051,23898.0
2025-02-28 12:30:00,269.35,269.42,268.44,268.56,25152.0,267.9951,268.0648,267.0897,267.2091,25152.0
2025-02-28 13:00:00,268.54,268.81,267.66,268.34,20906.0,267.1892,267.4578,266.3136,266.9902,20906.0
2025-02-28 13:30:00,268.33,268.84,268.08,268.09,36145.0,266.9802,267.4877,266.7315,266.7415,36145.0
2025-02-28 14:00:00,268.17,268.4,267.77,268.23,22561.0,266.8211,267.0499,266.4231,266.8807,22561.0
2025-02-28 14:30:00,268.01,268.84,268.01,268.84,22245.0,266.6619,267.4877,266.6619,267.4877,22245.0
2025-02-28 15:00:00,268.82,268.95,268.09,268.61,31943.0,267.4678,267.5971,266.7415,267.2588,31943.0
2025-02-28 15:30:00,268.65,269.09,267.66,269.01,372631.0,267.2986,267.7364,266.3136,267.6568,372631.0
2025-03-03 09:30:00,271.18,273.69,270.39,271.94,46452.0,269.8159,272.3133,269.0299,270.5721,46452.0
2025-03-03 10:00:00,272.11,272.17,270.57,271.21,45368.0,270.7412,270.8009,269.209,269.8458,45368.0
2025-03-03 10:30:00,271.13,271.34,270.03,270.2,22928.0,269.7662,269.9751,268.6717,268.8408,22928.0
2025-03-03 11:00:00,270.16,270.16,269.42,269.49,16723.0,268.801,268.801,268.0648,268.1344,16723.0
2025-03-03 11:30:00,269.44,270.07,269.3,270.07,34003.0,268.0847,268.7115,267.9454,268.7115,34003.0
2025-03-03 12:00:00,270.11,270.54,269.89,270.35,31488.0,268.7513,269.1791,268.5324,268.9901,31488.0
2025-03-03 12:30:00,270.41,270.74,270.29,270.39,15732.0,269.0498,269.3781,268.9304,269.0299,15732.0
2025-03-03 13:00:00,270.36,270.92,269.99,270.31,27117.0,269.0,269.5572,268.6319,268.9503,27117.0
2025-03-03 13:30:00,270.31,271.53,269.82,271.03,63649.0,268.9503,270.1641,268.4628,269.6667,63649.0
2025-03-03 14:00:00,271.15,271.23,270.69,270.8,20361.0,269.7861,269.8657,269.3284,269.4378,20361.0
2025-03-03 14:30:00,270.78,271.72,270.7,270.74,30677.0,269.4179,270.3532,269.3383,269.3781,30677.0
2025-03-03 15:00:00,270.61,270.65,269.52,269.59,51316.0,269.2488,269.2886,268.1643,268.2339,51316.0
2025-03-03 15:30:00,269.63,270.42,269.06,269.89,211419.0,268.2737,269.0597,267.7066,268.5324,211419.0
2025-03-04 09:30:00,269.27,271.28,269.0,269.75,99614.0,267.9155,269.9154,267.6469,268.3931,99614.0
2025-03-04 10:00:00,269.74,270.0,268.02,269.35,44608.0,268.3832,268.6418,266.6718,267.9951,44608.0
2025-03-04 10:30:00,269.38,270.0,268.23,268.92,26859.0,268.025,268.6418,266.8807,267.5673,26859.0
2025-03-04 11:00:00,269.04,269.88,268.43,268.85,32416.0,267.6867,268.5224,267.0797,267.4976,32416.0
2025-03-04 11:30:00,269.05,269.05,268.26,268.92,16770.0,267.6966,267.6966,266.9106,267.5673,16770.0
2025-03-04 12:00:00,268.92,269.54,268.92,269.29,8821.0,267.5673,268.1842,267.5673,267.9354,8821.0
2025-03-04 12:30:00,269.22,269.46,268.81,268.81,27186.0,267.8658,268.1046,267.4578,267.4578,27186.0
2025-03-04 13:00:00,268.79,269.76,268.76,269.5,18870.0,267.4379,268.4031,267.4081,268.1444,18870.0
2025-03-04 13:30:00,269.4,270.69,269.28,270.56,21406.0,268.0449,269.3284,267.9255,269.199,21406.0
2025-03-04 14:00:00,270.51,271.29,270.33,270.42,23240.0,269.1493,269.9254,268.9702,269.0597,23240.0
2025-03-04 14:30:00,270.56,271.23,270.29,270.97,26760.0,269.199,269.8657,268.9304,269.607,26760.0
2025-03-04 15:00:00,270.96,271.26,270.25,270.65,65299.0,269.597,269.8955,268.8906,269.2886,65299.0
2025-03-04 15:30:00,270.69,270.69,267.05,267.81,234949.0,269.3284,269.3284,265.7067,266.4629,234949.0
2025-03-05 09:30:00,267.91,270.0,267.38,269.29,48982.0,266.5624,268.6418,266.035,267.9354,48982.0
2025-03-05 10:00:00,269.52,269.99,268.58,268.9,21681.0,268.1643,268.6319,267.229,267.5474,21681.0
2025-03-05 10:30:00,268.62,269.34,268.47,268.49,14300.0,267.2688,267.9852,267.1195,267.1394,14300.0
2025-03-05 11:00:00,268.79,268.79,267.87,268.6,21448.0,267.4379,267.4379,266.5226,267.2489,21448.0
2025-03-05 11:30:00,268.86,269.46,268.47,268.85,27911.0,267.5076,268.1046,267.1195,267.4976,27911.0
2025-03-05 12:00:00,269.1,269.56,268.59,269.05,15206.0,267.7464,268.2041,267.2389,267.6966,15206.0
2025-03-05 12:30:00,269.06,269.77,268.98,269.72,19761.0,267.7066,268.413,267.627,268.3633,19761.0
2025-03-05 13:00:00,269.72,269.98,269.17,269.38,16466.0,268.3633,268.6219,267.816,268.025,16466.0
2025-03-05 13:30:00,269.35,270.0,268.96,270.0,15901.0,267.9951,268.6418,267.6071,268.6418,15901.0
2025-03-05 14:00:00,269.92,270.94,269.92,270.38,15629.0,268.5622,269.5771,268.5622,269.0199,15629.0
2025-03-05 14:30:00,270.55,271.4,270.38,271.04,16861.0,269.1891,270.0348,269.0199,269.6766,16861.0
2025-03-05 15:00:00,271.04,271.29,270.16,270.71,35670.0,269.6766,269.9254,268.801,269.3483,35670.0
2025-03-05 15:30:00,270.71,270.71,268.76,269.64,239527.0,269.3483,269.3483,267.4081,268.2837,239527.0
2025-03-06 09:30:00,268.31,268.48,266.85,267.28,31315.0,266.9603,267.1295,265.5077,265.9355,31315.0
2025-03-06 10:00:00,267.4,268.28,266.58,268.12,25254.0,266.0549,266.9305,265.239,266.7713,25254.0
2025-03-06 10:30:00,268.11,268.79,268.0,268.5,30042.0,266.7614,267.4379,266.6519,267.1494,30042.0
2025-03-06 11:00:00,268.54,269.03,268.41,268.68,37526.0,267.1892,267.6767,267.0598,267.3285,37526.0
2025-03-06 11:30:00,268.8,269.38,267.16,267.2,18156.0,267.4479,268.025,265.8161,265.8559,18156.0
2025-03-06 12:00:00,267.2,267.41,266.81,266.98,19350.0,265.8559,266.0649,265.4679,265.637,19350.0
2025-03-06 12:30:00,266.99,267.25,265.74,266.29,23706.0,265.647,265.9057,264.4033,264.9505,23706.0
2025-03-06 13:00:00,266.4,266.69,265.95,266.23,52635.0,265.06,265.3485,264.6122,264.8908,52635.0
2025-03-06 13:30:00,266.23,266.46,265.14,266.1,61492.0,264.8908,265.1197,263.8063,264.7615,61492.0
2025-03-06 14:00:00,266.24,266.78,266.04,266.41,24781.0,264.9008,265.438,264.7018,265.0699,24781.0
2025-03-06 14:30:00,266.41,267.63,266.36,266.4,25624.0,265.0699,266.2838,265.0202,265.06,25624.0
2025-03-06 15:00:00,266.4,267.45,266.39,267.42,34510.0,265.06,266.1047,265.05,266.0748,34510.0
2025-03-06 15:30:00,267.3,267.75,266.15,266.23,247082.0,265.9554,266.4032,264.8112,264.8908,247082.0
2025-03-07 09:30:00,264.61,267.84,264.15,267.07,46064.0,263.279,266.4927,262.8213,265.7266,46064.0
2025-03-07 10:00:00,267.24,267.69,266.1,267.14,34436.0,265.8957,266.3435,264.7615,265.7962,34436.0
2025-03-07 10:30:00,267.13,267.68,266.12,266.94,68212.0,265.7863,266.3335,264.7814,265.5972,68212.0
2025-03-07 11:00:00,266.94,267.14,266.23,266.28,51752.0,265.5972,265.7962,264.8908,264.9406,51752.0
2025-03-07 11:30:00,266.36,267.1,266.33,266.87,18202.0,265.0202,265.7564,264.9903,265.5276,18202.0
2025-03-07 12:00:00,266.91,267.19,266.11,266.43,27482.0,265.5674,265.846,264.7714,265.0898,27482.0
2025-03-07 12:30:00,266.43,267.82,266.32,267.29,12845.0,265.0898,266.4728,264.9804,265.9455,12845.0
2025-03-07 13:00:00,267.26,267.91,267.14,267.51,25554.0,265.9156,266.5624,265.7962,266.1644,25554.0
2025-03-07 13:30:00,267.66,268.5,267.21,268.37,29813.0,266.3136,267.1494,265.8659,267.02,29813.0
2025-03-07 14:00:00,268.49,268.81,268.22,268.56,13904.0,267.1394,267.4578,266.8708,267.2091,13904.0
2025-03-07 14:30:00,268.68,269.2,268.63,268.94,15446.0,267.3285,267.8459,267.2787,267.5872,15446.0
2025-03-07 15:00:00,268.94,270.15,268.77,269.92,39383.0,267.5872,268.7911,267.418,268.5622,39383.0
2025-03-07 15:30:00,269.88,270.08,268.86,269.26,149448.0,268.5224,268.7214,267.5076,267.9056,149448.0
2025-03-10 09:30:00,267.04,270.5,266.41,269.73,40384.0,265.6967,269.1393,265.0699,268.3732,40384.0
2025-03-10 10:00:00,269.5,270.08,268.23,269.59,25514.0,268.1444,268.7214,266.8807,268.2339,25514.0
2025-03-10 10:30:00,269.74,271.68,269.06,271.68,18972.0,268.3832,270.3134,267.7066,270.3134,18972.0
2025-03-10 11:00:00,271.47,271.77,269.73,269.79,15541.0,270.1045,270.4029,268.3732,268.4329,15541.0
2025-03-10 11:30:00,269.63,269.88,268.43,269.02,20352.0,268.2737,268.5224,267.0797,267.6668,20352.0
2025-03-10 12:00:00,269.03,269.12,268.21,268.6,19961.0,267.6767,267.7663,266.8608,267.2489,19961.0
2025-03-10 12:30:00,268.64,269.05,268.37,268.59,8283.0,267.2887,267.6966,267.02,267.2389,8283.0
2025-03-10 13:00:00,268.57,268.9,268.35,268.48,9358.0,267.219,267.5474,267.0001,267.1295,9358.0
2025-03-10 13:30:00,268.3,268.33,267.16,267.19,19283.0,266.9504,266.9802,265.8161,265.846,19283.0
2025-03-10 14:00:00,267.4,267.47,265.98,266.05,29593.0,266.0549,266.1246,264.6421,264.7117,29593.0
2025-03-10 14:30:00,266.16,266.48,265.59,265.92,23612.0,264.8212,265.1396,264.254,264.5824,23612.0
2025-03-10 15:00:00,265.75,266.51,264.75,265.9,28363.0,264.4132,265.1694,263.4183,264.5625,28363.0
2025-03-10 15:30:00,265.9,266.57,265.19,265.77,162288.0,264.5625,265.2291,263.856,264.4331,162288.0
2025-03-11 09:30:00,265.6,265.99,261.87,262.96,42722.0,264.264,264.652,260.5527,261.6373,42722.0
2025-03-11 10:00:00,262.5,263.31,262.14,262.86,34317.0,261.1796,261.9855,260.8214,261.5378,34317.0
2025-03-11 10:30:00,262.78,262.92,260.67,261.52,32845.0,261.4582,261.5975,259.3588,260.2045,32845.0
2025-03-11 11:00:00,261.46,263.37,261.42,262.32,39119.0,260.1448,262.0452,260.105,261.0005,39119.0
2025-03-11 11:30:00,262.21,263.31,262.18,262.25,18212.0,260.891,261.9855,260.8612,260.9308,18212.0
2025-03-11 12:00:00,262.44,262.44,260.74,261.37,20901.0,261.1199,261.1199,259.4284,260.0553,20901.0
2025-03-11 12:30:00,261.36,261.8,260.24,260.5,23672.0,260.0453,260.4831,258.9309,259.1896,23672.0
2025-03-11 13:00:00,260.61,261.14,260.4,260.5,22346.0,259.2991,259.8264,259.0901,259.1896,22346.0
2025-03-11 13:30:00,260.65,261.01,260.25,260.58,27386.0,259.3389,259.6971,258.9409,259.2692,27386.0
2025-03-11 14:00:00,260.9,261.98,260.87,261.74,119020.0,259.5876,260.6622,259.5578,260.4234,119020.0
2025-03-11 14:30:00,261.76,262.86,261.3,262.04,56717.0,260.4433,261.5378,259.9856,260.7219,56717.0
2025-03-11 15:00:00,261.99,262.17,260.45,260.48,117123.0,260.6721,260.8512,259.1399,259.1697,117123.0
2025-03-11 15:30:00,260.63,261.28,258.46,259.11,390983.0,259.319,259.9657,257.1599,257.8066,390983.0
2025-03-12 09:30:00,259.45,260.48,257.74,258.19,67846.0,258.1449,259.1697,256.4435,256.8913,67846.0
2025-03-12 10:00:00,258.45,259.36,258.09,258.41,56115.0,257.1499,258.0554,256.7918,257.1101,56115.0
2025-03-12 10:30:00,258.32,258.45,256.38,256.38,19933.0,257.0206,257.1499,255.0904,255.0904,19933.0
2025-03-12 11:00:00,256.33,256.62,255.68,256.41,45848.0,255.0406,255.3291,254.3939,255.1202,45848.0
2025-03-12 11:30:00,256.53,257.42,256.44,257.21,27598.0,255.2396,256.1251,255.1501,255.9162,27598.0
2025-03-12 12:00:00,257.21,257.87,256.76,257.41,35600.0,255.9162,256.5729,255.4684,256.1152,35600.0
2025-03-12 12:30:00,257.48,259.16,257.48,257.74,74554.0,256.1848,257.8564,256.1848,256.4435,74554.0
2025-03-12 13:00:00,257.92,258.24,257.11,257.68,41733.0,256.6226,256.941,255.8167,256.3838,41733.0
2025-03-12 13:30:00,257.68,258.11,256.93,256.93,63562.0,256.3838,256.8117,255.6376,255.6376,63562.0
2025-03-12 14:00:00,256.89,257.13,256.35,256.97,49695.0,255.5978,255.8366,255.0605,255.6774,49695.0
2025-03-12 14:30:00,256.97,257.35,256.68,256.86,33663.0,255.6774,256.0555,255.3888,255.5679,33663.0
2025-03-12 15:00:00,256.82,256.94,255.85,256.32,53167.0,255.5281,255.6475,254.563,255.0307,53167.0
2025-03-12 15:30:00,256.36,256.52,254.78,255.1,253019.0,255.0705,255.2297,253.4984,253.8168,253019.0
2025-03-13 09:30:00,255.05,256.47,253.44,254.66,92827.0,253.767,255.1799,252.1651,253.379,92827.0
2025-03-13 10:00:00,254.72,254.98,250.8,250.82,102299.0,253.4387,253.6974,249.5384,249.5583,102299.0
2025-03-13 10:30:00,250.79,251.1,248.69,250.32,231944.0,249.5285,249.8369,247.439,249.0608,231944.0
2025-03-13 11:00:00,250.46,251.68,250.45,250.61,47894.0,249.2001,250.414,249.1902,249.3494,47894.0
2025-03-13 11:30:00,250.69,250.77,249.17,249.62,76391.0,249.429,249.5086,247.9166,248.3644,76391.0
2025-03-13 12:00:00,249.52,250.27,248.44,248.47,38150.0,248.2649,249.0111,247.1903,247.2201,38150.0
2025-03-13 12:30:00,248.43,250.06,248.25,249.41,91830.0,247.1803,248.8021,247.0013,248.1554,91830.0
2025-03-13 13:00:00,249.54,250.07,249.12,249.29,36833.0,248.2848,248.8121,247.8669,248.036,36833.0
2025-03-13 13:30:00,249.21,249.69,249.07,249.27,33127.0,247.9564,248.434,247.8171,248.0161,33127.0
2025-03-13 14:00:00,249.28,251.41,249.19,251.29,34091.0,248.0261,250.1454,247.9365,250.026,34091.0
2025-03-13 14:30:00,251.17,251.82,251.07,251.33,24562.0,249.9066,250.5533,249.8071,250.0658,24562.0
2025-03-13 15:00:00,251.45,251.87,250.7,251.01,61235.0,250.1852,250.603,249.4389,249.7474,61235.0
2025-03-13 15:30:00,251.42,252.14,250.61,251.19,218670.0,250.1553,250.8717,249.3494,249.9265,218670.0
2025-03-14 09:30:00,251.0,252.16,247.9,249.27,101590.0,249.7374,250.8916,246.653,248.0161,101590.0
2025-03-14 10:00:00,249.63,250.86,248.34,250.18,73100.0,248.3743,249.5981,247.0908,248.9215,73100.0
2025-03-14 10:30:00,250.0,250.45,249.52,250.45,97272.0,248.7424,249.1902,248.2649,249.1902,97272.0
2025-03-14 11:00:00,250.45,250.91,249.87,249.93,39660.0,249.1902,249.6479,248.6131,248.6728,39660.0
2025-03-14 11:30:00,250.06,250.24,249.4,250.01,31004.0,248.8021,248.9812,248.1455,248.7524,31004.0
2025-03-14 12:00:00,250.09,250.22,248.75,248.96,57235.0,248.832,248.9613,247.4987,247.7077,57235.0
2025-03-14 12:30:00,248.98,250.29,248.98,249.9,55784.0,247.7276,249.031,247.7276,248.643,55784.0
2025-03-14 13:00:00,249.91,250.27,249.31,249.44,88488.0,248.6529,249.0111,248.0559,248.1853,88488.0
2025-03-14 13:30:00,249.44,249.7,248.83,248.89,39386.0,248.1853,248.444,247.5783,247.638,39386.0
2025-03-14 14:00:00,248.92,249.47,248.9,249.34,31930.0,247.6679,248.2151,247.648,248.0858,31930.0
2025-03-14 14:30:00,249.36,249.91,249.36,249.53,45810.0,248.1057,248.6529,248.1057,248.2748,45810.0
2025-03-14 15:00:00,249.53,250.28,249.26,250.21,71597.0,248.2748,249.021,248.0062,248.9514,71597.0
2025-03-14 15:30:00,250.23,250.96,249.7,250.84,217522.0,248.9713,249.6976,248.444,249.5782,217522.0
2025-03-17 09:30:00,249.83,252.4,249.41,251.41,37362.0,248.5733,251.1304,248.1554,250.1454,37362.0
2025-03-17 10:00:00,251.41,252.25,250.89,251.83,28406.0,250.1454,250.9811,249.628,250.5632,28406.0
2025-03-17 10:30:00,251.88,252.2,251.22,251.68,28656.0,250.613,250.9314,249.9563,250.414,28656.0
2025-03-17 11:00:00,251.58,252.76,251.58,252.08,27504.0,250.3145,251.4886,250.3145,250.812,27504.0
2025-03-17 11:30:00,251.98,252.12,251.39,251.68,12390.0,250.7125,250.8518,250.1255,250.414,12390.0
2025-03-17 12:00:00,251.61,252.24,251.59,252.2,9655.0,250.3444,250.9712,250.3245,250.9314,9655.0
2025-03-17 12:30:00,252.03,252.34,251.62,252.29,11281.0,250.7622,251.0707,250.3543,251.0209,11281.0
2025-03-17 13:00:00,252.17,252.69,252.05,252.69,15081.0,250.9015,251.4189,250.7821,251.4189,15081.0
2025-03-17 13:30:00,252.59,253.7,252.59,253.6,13667.0,251.3194,252.4238,251.3194,252.3243,13667.0
2025-03-17 14:00:00,253.86,254.14,253.52,253.62,13734.0,252.583,252.8616,252.2447,252.3442,13734.0
2025-03-17 14:30:00,253.57,253.7,253.1,253.22,17528.0,252.2945,252.4238,251.8269,251.9463,17528.0
2025-03-17 15:00:00,253.22,253.22,252.51,253.0,36475.0,251.9463,251.9463,251.2398,251.7274,36475.0
2025-03-17 15:30:00,253.0,253.06,251.76,251.97,137834.0,251.7274,251.7871,250.4936,250.7025,137834.0
2025-03-18 09:30:00,251.3,252.55,250.31,252.02,132860.0,250.6765,251.9234,249.689,251.3947,132860.0
2025-03-18 10:00:00,251.97,253.33,251.97,253.33,106917.0,251.3449,252.7015,251.3449,252.7015,106917.0
2025-03-18 10:30:00,253.25,253.45,253.04,253.17,48049.0,252.6217,252.8212,252.4122,252.5419,48049.0
2025-03-18 11:00:00,253.17,253.29,252.71,252.93,92788.0,252.5419,252.6616,252.083,252.3025,92788.0
2025-03-18 11:30:00,252.91,253.02,252.0,252.13,69566.0,252.2825,252.3923,251.3748,251.5045,69566.0
2025-03-18 12:00:00,252.14,252.64,251.98,252.62,51268.0,251.5144,252.0132,251.3548,251.9932,51268.0
2025-03-18 12:30:00,252.73,252.8,251.97,252.52,64937.0,252.103,252.1728,251.3449,251.8935,64937.0
2025-03-18 13:00:00,252.59,253.21,252.28,252.94,70543.0,251.9633,252.5818,251.6541,252.3125,70543.0
2025-03-18 13:30:00,252.97,253.33,252.91,253.2,45071.0,252.3424,252.7015,252.2825,252.5718,45071.0
2025-03-18 14:00:00,253.2,253.73,253.12,253.16,66219.0,252.5718,253.1005,252.492,252.5319,66219.0
2025-03-18 14:30:00,253.18,253.5,252.79,252.92,104431.0,252.5519,252.8711,252.1628,252.2925,104431.0
2025-03-18 15:00:00,252.92,253.14,252.33,253.09,93584.0,252.2925,252.512,251.704,252.4621,93584.0
2025-03-18 15:30:00,253.16,253.71,252.95,253.7,189243.0,252.5319,253.0805,252.3224,253.0706,189243.0
2025-03-19 09:30:00,253.63,254.9,253.0,254.57,35431.0,253.0007,254.2676,252.3723,253.9384,35431.0
2025-03-19 10:00:00,254.51,255.02,253.87,254.5,35488.0,253.8786,254.3873,253.2401,253.8686,35488.0
2025-03-19 10:30:00,254.58,254.82,254.39,254.5,48860.0,253.9484,254.1878,253.7589,253.8686,48860.0
2025-03-19 11:00:00,254.67,255.49,254.42,255.23,26724.0,254.0382,254.8561,253.7888,254.5968,26724.0
2025-03-19 11:30:00,255.23,255.26,254.45,254.85,19563.0,254.5968,254.6267,253.8187,254.2177,19563.0
2025-03-19 12:00:00,254.86,255.04,254.44,254.73,17273.0,254.2277,254.4072,253.8087,254.098,17273.0
2025-03-19 12:30:00,254.58,254.88,254.25,254.38,42014.0,253.9484,254.2476,253.6192,253.7489,42014.0
2025-03-19 13:00:00,254.4,254.48,253.35,253.54,115180.0,253.7688,253.8486,252.7214,252.911,115180.0
2025-03-19 13:30:00,253.47,254.01,253.06,253.1,60910.0,252.8411,253.3798,252.4322,252.4721,60910.0
2025-03-19 14:00:00,253.03,254.28,252.73,253.11,42677.0,252.4022,253.6491,252.103,252.482,42677.0
2025-03-19 14:30:00,253.22,254.3,253.18,254.19,42945.0,252.5918,253.6691,252.5519,253.5594,42945.0
2025-03-19 15:00:00,254.3,255.62,254.18,254.77,79004.0,253.6691,254.9858,253.5494,254.1379,79004.0
2025-03-19 15:30:00,254.78,255.48,253.88,254.15,178263.0,254.1479,254.8462,253.2501,253.5195,178263.0
2025-03-20 09:30:00,252.94,253.48,250.47,252.5,47381.0,252.3125,252.8511,249.8486,251.8735,47381.0
2025-03-20 10:00:00,252.54,253.09,252.09,253.01,18536.0,251.9134,252.4621,251.4646,252.3823,18536.0
2025-03-20 10:30:00,253.04,253.2,252.61,252.93,37115.0,252.4122,252.5718,251.9833,252.3025,37115.0
2025-03-20 11:00:00,252.99,253.18,251.97,252.58,15904.0,252.3623,252.5519,251.3449,251.9533,15904.0
2025-03-20 11:30:00,252.58,253.09,252.36,252.93,13403.0,251.9533,252.4621,251.7339,252.3025,13403.0
2025-03-20 12:00:00,252.94,253.17,252.33,252.33,17829.0,252.3125,252.5419,251.704,251.704,17829.0
2025-03-20 12:30:00,252.35,252.61,251.84,251.85,11595.0,251.7239,251.9833,251.2152,251.2252,11595.0
2025-03-20 13:00:00,251.9,252.46,251.55,251.64,12794.0,251.275,251.8336,250.9259,251.0157,12794.0
2025-03-20 13:30:00,251.72,252.36,251.54,251.86,44488.0,251.0955,251.7339,250.9159,251.2351,44488.0
2025-03-20 14:00:00,251.92,252.11,251.58,251.71,26292.0,251.295,251.4845,250.9558,251.0855,26292.0
2025-03-20 14:30:00,251.63,251.98,251.36,251.61,15983.0,251.0057,251.3548,250.7364,250.9858,15983.0
2025-03-20 15:00:00,251.76,252.23,251.57,251.65,28404.0,251.1354,251.6042,250.9459,251.0257,28404.0
2025-03-20 15:30:00,251.75,252.27,251.49,251.9,130752.0,251.1254,251.6441,250.8661,251.275,130752.0
2025-03-21 09:30:00,249.87,250.98,248.21,248.75,341305.0,249.2501,250.3573,247.5942,248.1328,341305.0
2025-03-21 10:00:00,248.87,249.02,247.23,248.53,57996.0,248.2526,248.4022,246.6166,247.9134,57996.0
2025-03-21 10:30:00,248.52,249.39,248.4,249.39,65416.0,247.9034,248.7713,247.7837,248.7713,65416.0
2025-03-21 11:00:00,249.41,250.01,248.74,249.0,84446.0,248.7912,249.3897,248.1229,248.3822,84446.0
2025-03-21 11:30:00,249.0,249.23,248.43,249.15,36069.0,248.3822,248.6117,247.8136,248.5319,36069.0
2025-03-21 12:00:00,249.08,249.7,248.9,249.49,61050.0,248.462,249.0805,248.2825,248.871,61050.0
2025-03-21 12:30:00,249.46,250.68,249.19,250.57,20763.0,248.8411,250.0581,248.5718,249.9483,20763.0
2025-03-21 13:00:00,250.63,250.83,250.53,250.53,13626.0,250.0082,250.2077,249.9084,249.9084,13626.0
2025-03-21 13:30:00,250.48,251.3,250.16,251.17,12642.0,249.8586,250.6765,249.5394,250.5468,12642.0
2025-03-21 14:00:00,251.13,251.19,250.34,250.38,20379.0,250.5069,250.5668,249.7189,249.7588,20379.0
2025-03-21 14:30:00,250.3,250.67,250.19,250.48,24100.0,249.679,250.0481,249.5693,249.8586,24100.0
2025-03-21 15:00:00,250.4,250.47,249.54,250.18,48978.0,249.7788,249.8486,248.9209,249.5593,48978.0
2025-03-21 15:30:00,250.22,251.1,249.98,250.86,163922.0,249.5992,250.477,249.3598,250.2376,163922.0
2025-03-24 09:30:00,251.0,252.55,249.86,251.08,102469.0,250.3773,251.9234,249.2401,250.4571,102469.0
2025-03-24 10:00:00,251.24,252.14,250.25,251.71,121833.0,250.6167,251.5144,249.6291,251.0855,121833.0
2025-03-24 10:30:00,251.7,252.32,251.66,252.2,36253.0,251.0755,251.694,251.0356,251.5743,36253.0
2025-03-24 11:00:00,252.24,253.16,252.0,253.11,33696.0,251.6142,252.5319,251.3748,252.482,33696.0
2025-03-24 11:30:00,253.12,253.47,253.12,253.14,20223.0,252.492,252.8411,252.492,252.512,20223.0
2025-03-24 12:00:00,253.14,253.51,253.05,253.29,32173.0,252.512,252.881,252.4222,252.6616,32173.0
2025-03-24 12:30:00,253.29,253.29,252.49,252.5,15870.0,252.6616,252.6616,251.8636,251.8735,15870.0
2025-03-24 13:00:00,252.62,252.62,252.12,252.23,17264.0,251.9932,251.9932,251.4945,251.6042,17264.0
2025-03-24 13:30:00,252.45,252.69,252.29,252.58,16938.0,251.8237,252.0631,251.6641,251.9533,16938.0
2025-03-24 14:00:00,252.58,252.65,251.98,252.06,18759.0,251.9533,252.0232,251.3548,251.4346,18759.0
2025-03-24 14:30:00,252.01,252.68,251.9,252.58,17879.0,251.3848,252.0531,251.275,251.9533,17879.0
2025-03-24 15:00:00,252.58,252.61,252.12,252.47,30292.0,251.9533,251.9833,251.4945,251.8436,30292.0
2025-03-24 15:30:00,252.47,252.84,252.28,252.56,86489.0,251.8436,252.2127,251.6541,251.9334,86489.0
2025-03-25 09:30:00,253.42,253.42,250.78,250.95,32477.0,252.7913,252.7913,250.1578,250.3274,32477.0
2025-03-25 10:00:00,251.09,252.31,251.09,252.16,15175.0,250.467,251.684,250.467,251.5344,15175.0
2025-03-25 10:30:00,252.12,253.08,252.12,252.83,38879.0,251.4945,252.4521,251.4945,252.2027,38879.0
2025-03-25 11:00:00,252.83,252.86,252.29,252.52,22553.0,252.2027,252.2327,251.6641,251.8935,22553.0
2025-03-25 11:30:00,252.45,252.51,251.63,251.67,14333.0,251.8237,251.8835,251.0057,251.0456,14333.0
2025-03-25 12:00:00,251.78,251.85,251.32,251.7,18091.0,251.1553,251.2252,250.6965,251.0755,18091.0
2025-03-25 12:30:00,251.84,251.85,251.56,251.67,20335.0,251.2152,251.2252,250.9359,251.0456,20335.0
2025-03-25 13:00:00,251.76,252.11,251.31,251.55,21878.0,251.1354,251.4845,250.6865,250.9259,21878.0
2025-03-25 13:30:00,251.55,251.87,251.26,251.27,13824.0,250.9259,251.2451,250.6366,250.6466,13824.0
2025-03-25 14:00:00,251.21,251.27,250.93,250.95,26373.0,250.5867,250.6466,250.3074,250.3274,26373.0
2025-03-25 14:30:00,250.89,251.11,250.81,250.95,12289.0,250.2675,250.487,250.1877,250.3274,12289.0
2025-03-25 15:00:00,251.02,251.43,250.99,250.99,27815.0,250.3972,250.8062,250.3673,250.3673,27815.0
2025-03-25 15:30:00,250.99,251.58,250.0,251.2,227848.0,250.3673,250.9558,249.3797,250.5768,227848.0
2025-03-26 09:30:00,251.6,253.17,251.6,252.83,55186.0,250.9758,252.5419,250.9758,252.2027,55186.0
2025-03-26 10:00:00,252.84,253.46,252.53,253.32,59589.0,252.2127,252.8312,251.9035,252.6915,59589.0
2025-03-26 10:30:00,253.32,253.43,252.23,252.66,79238.0,252.6915,252.8012,251.6042,252.0331,79238.0
2025-03-26 11:00:00,252.67,252.96,251.94,252.22,67091.0,252.0431,252.3324,251.3149,251.5942,67091.0
2025-03-26 11:30:00,252.25,252.84,251.77,251.85,94868.0,251.6242,252.2127,251.1454,251.2252,94868.0
2025-03-26 12:00:00,251.92,252.76,251.8,252.62,24768.0,251.295,252.1329,251.1753,251.9932,24768.0
2025-03-26 12:30:00,252.56,253.11,252.29,252.48,15467.0,251.9334,252.482,251.6641,251.8536,15467.0
2025-03-26 13:00:00,252.33,252.46,251.87,251.87,10227.0,251.704,251.8336,251.2451,251.2451,10227.0
2025-03-26 13:30:00,251.8,252.48,251.8,252.02,24689.0,251.1753,251.8536,251.1753,251.3947,24689.0
2025-03-26 14:00:00,252.01,252.5,251.95,252.42,19929.0,251.3848,251.8735,251.3249,251.7937,19929.0
2025-03-26 14:30:00,252.45,252.47,251.95,252.05,24727.0,251.8237,251.8436,251.3249,251.4247,24727.0
2025-03-26 15:00:00,252.14,252.2,251.86,251.96,38285.0,251.5144,251.5743,251.2351,251.3349,38285.0
2025-03-26 15:30:00,251.95,252.48,251.82,252.38,107977.0,251.3249,251.8536,251.1952,251.7538,107977.0
2025-03-27 09:30:00,252.87,253.66,251.03,252.42,66251.0,252.2426,253.0307,250.4072,251.7937,66251.0
2025-03-27 10:00:00,252.58,253.55,252.49,253.16,60533.0,251.9533,252.9209,251.8636,252.5319,60533.0
2025-03-27 10:30:00,253.16,253.18,252.5,252.86,21747.0,252.5319,252.5519,251.8735,252.2327,21747.0
2025-03-27 11:00:00,252.67,253.29,252.67,252.89,31710.0,252.0431,252.6616,252.0431,252.2626,31710.0
2025-03-27 11:30:00,252.77,252.81,252.09,252.15,11403.0,252.1429,252.1828,251.4646,251.5244,11403.0
2025-03-27 12:00:00,252.3,252.89,252.3,252.57,15705.0,251.674,252.2626,251.674,251.9434,15705.0
2025-03-27 12:30:00,252.56,252.71,251.53,251.53,15623.0,251.9334,252.083,250.906,250.906,15623.0
2025-03-27 13:00:00,251.56,252.04,251.29,251.69,14567.0,250.9359,251.4147,250.6665,251.0656,14567.0
2025-03-27 13:30:00,251.73,251.82,251.26,251.46,14890.0,251.1055,251.1952,250.6366,250.8361,14890.0
2025-03-27 14:00:00,251.48,252.3,251.48,252.06,27343.0,250.8561,251.674,250.8561,251.4346,27343.0
2025-03-27 14:30:00,252.11,252.43,251.9,251.92,21116.0,251.4845,251.8037,251.275,251.295,21116.0
2025-03-27 15:00:00,251.97,253.07,251.85,252.97,18992.0,251.3449,252.4421,251.2252,252.3424,18992.0
2025-03-27 15:30:00,252.97,253.41,252.52,252.62,99536.0,252.3424,252.7813,251.8935,251.9932,99536.0
2025-03-28 09:30:00,254.0,254.13,251.95,252.07,37272.0,253.3698,253.4995,251.3249,251.4446,37272.0
2025-03-28 10:00:00,251.78,252.59,251.23,251.94,22114.0,251.1553,251.9633,250.6067,251.3149,22114.0
2025-03-28 10:30:00,251.91,252.04,250.93,251.54,28442.0,251.285,251.4147,250.3074,250.9159,28442.0
2025-03-28 11:00:00,251.4,251.4,250.36,251.04,21117.0,250.7763,250.7763,249.7389,250.4172,21117.0
2025-03-28 11:30:00,250.89,251.35,250.69,250.86,17978.0,250.2675,250.7264,250.068,250.2376,17978.0
2025-03-28 12:00:00,250.89,251.29,250.35,250.37,16410.0,250.2675,250.6665,249.7289,249.7488,16410.0
2025-03-28 12:30:00,250.5,251.07,250.42,250.63,7661.0,249.8785,250.4471,249.7987,250.0082,7661.0
2025-03-28 13:00:00,250.52,250.68,249.73,249.91,5351.0,249.8985,250.0581,249.1104,249.29,5351.0
2025-03-28 13:30:00,249.85,250.34,249.72,250.34,10621.0,249.2301,249.7189,249.1004,249.7189,10621.0
2025-03-28 14:00:00,250.35,250.47,249.52,249.76,16773.0,249.7289,249.8486,248.9009,249.1403,16773.0
2025-03-28 14:30:00,249.74,250.28,249.55,250.05,15748.0,249.1204,249.6591,248.9309,249.4296,15748.0
2025-03-28 15:00:00,250.11,250.23,249.82,249.93,10427.0,249.4895,249.6092,249.2002,249.3099,10427.0
2025-03-28 15:30:00,249.89,250.26,249.2,249.37,101747.0,249.27,249.6391,248.5817,248.7513,101747.0
2025-03-31 09:30:00,249.48,250.92,248.67,250.92,56350.0,248.861,250.2975,248.053,250.2975,56350.0
2025-03-31 10:00:00,250.63,251.0,248.98,249.81,39172.0,250.0082,250.3773,248.3623,249.1902,39172.0
2025-03-31 10:30:00,249.9,251.1,249.89,250.78,22860.0,249.28,250.477,249.27,250.1578,22860.0
2025-03-31 11:00:00,250.78,250.97,250.5,250.68,26755.0,250.1578,250.3473,249.8785,250.0581,26755.0
2025-03-31 11:30:00,250.62,251.15,250.47,250.72,43804.0,249.9982,250.5269,249.8486,250.098,43804.0
2025-03-31 12:00:00,250.88,250.91,249.86,250.67,20760.0,250.2576,250.2875,249.2401,250.0481,20760.0
2025-03-31 12:30:00,250.56,250.92,250.37,250.57,9370.0,249.9384,250.2975,249.7488,249.9483,9370.0
2025-03-31 13:00:00,250.72,251.28,250.37,250.79,11447.0,250.098,250.6566,249.7488,250.1678,11447.0
2025-03-31 13:30:00,250.77,251.2,250.64,250.83,14942.0,250.1478,250.5768,250.0182,250.2077,14942.0
2025-03-31 14:00:00,250.7,252.39,250.69,252.28,18514.0,250.078,251.7638,250.068,251.6541,18514.0
2025-03-31 14:30:00,252.26,252.81,252.25,252.38,17392.0,251.6341,252.1828,251.6242,251.7538,17392.0
2025-03-31 15:00:00,252.57,253.75,252.52,253.0,27765.0,251.9434,253.1204,251.8935,252.3723,27765.0
2025-03-31 15:30:00,253.23,254.45,252.64,253.49,148990.0,252.6017,253.8187,252.0132,252.8611,148990.0
2025-04-01 09:30:00,252.83,253.18,250.47,252.94,89431.0,252.2027,252.5519,249.8486,252.3125,89431.0
2025-04-01 10:00:00,252.84,253.18,251.55,252.09,28884.0,252.2127,252.5519,250.9259,251.4646,28884.0
2025-04-01 10:30:00,251.95,253.8,251.79,253.41,19795.0,251.3249,253.1703,251.1653,252.7813,19795.0
2025-04-01 11:00:00,253.27,254.3,253.27,253.95,17444.0,252.6416,253.6691,252.6416,253.3199,17444.0
2025-04-01 11:30:00,254.06,254.06,253.45,253.82,21394.0,253.4297,253.4297,252.8212,253.1903,21394.0
2025-04-01 12:00:00,253.68,254.46,253.68,253.69,43091.0,253.0506,253.8287,253.0506,253.0606,43091.0
2025-04-01 12:30:00,253.64,253.76,253.06,253.35,14474.0,253.0107,253.1304,252.4322,252.7214,14474.0
2025-04-01 13:00:00,253.53,254.05,253.1,253.32,40252.0,252.901,253.4197,252.4721,252.6915,40252.0
2025-04-01 13:30:00,253.35,253.8,253.16,253.49,24569.0,252.7214,253.1703,252.5319,252.8611,24569.0
2025-04-01 14:00:00,253.5,253.5,252.75,252.82,12099.0,252.8711,252.8711,252.1229,252.1928,12099.0
2025-04-01 14:30:00,252.83,253.06,252.29,252.92,29373.0,252.2027,252.4322,251.6641,252.2925,29373.0
2025-04-01 15:00:00,253.12,253.7,252.87,253.45,27032.0,252.492,253.0706,252.2426,252.8212,27032.0
2025-04-01 15:30:00,253.44,254.69,253.34,254.28,125381.0,252.8112,254.0581,252.7115,253.6491,125381.0
2025-04-02 09:30:00,252.33,253.38,251.49,251.72,64301.0,251.704,252.7514,250.8661,251.0955,64301.0
2025-04-02 10:00:00,251.68,252.64,251.11,252.44,28948.0,251.0556,252.0132,250.487,251.8137,28948.0
2025-04-02 10:30:00,252.53,253.31,252.21,253.09,21741.0,251.9035,252.6815,251.5843,252.4621,21741.0
2025-04-02 11:00:00,252.94,253.16,252.36,252.99,23154.0,252.3125,252.5319,251.7339,252.3623,23154.0
2025-04-02 11:30:00,253.11,253.13,251.77,251.83,17329.0,252.482,252.502,251.1454,251.2052,17329.0
2025-04-02 12:00:00,251.91,252.79,251.91,252.55,17049.0,251.285,252.1628,251.285,251.9234,17049.0
2025-04-02 12:30:00,252.45,253.16,252.26,252.96,19866.0,251.8237,252.5319,251.6341,252.3324,19866.0
2025-04-02 13:00:00,253.11,253.53,253.0,253.04,18736.0,252.482,252.901,252.3723,252.4122,18736.0
2025-04-02 13:30:00,253.17,253.17,252.02,252.31,18060.0,252.5419,252.5419,251.3947,251.684,18060.0
2025-04-02 14:00:00,252.56,252.65,251.86,251.86,18573.0,251.9334,252.0232,251.2351,251.2351,18573.0
2025-04-02 14:30:00,251.96,252.79,251.69,251.69,18125.0,251.3349,252.1628,251.0656,251.0656,18125.0
2025-04-02 15:00:00,251.77,252.59,251.77,252.44,29316.0,251.1454,251.9633,251.1454,251.8137,29316.0
2025-04-02 15:30:00,252.4,253.74,252.4,253.66,93055.0,251.7738,253.1105,251.7738,253.0307,93055.0
2025-04-03 09:30:00,250.39,257.56,250.05,256.77,175784.0,249.7688,256.921,249.4296,256.133,175784.0
2025-04-03 10:00:00,256.44,256.44,252.37,253.49,127397.0,255.8038,255.8038,251.7439,252.8611,127397.0
2025-04-03 10:30:00,253.43,253.44,251.82,252.26,36810.0,252.8012,252.8112,251.1952,251.6341,36810.0
2025-04-03 11:00:00,252.04,253.29,251.22,253.25,56572.0,251.4147,252.6616,250.5967,252.6217,56572.0
2025-04-03 11:30:00,253.05,253.55,252.2,252.85,70849.0,252.4222,252.9209,251.5743,252.2227,70849.0
2025-04-03 12:00:00,252.74,253.12,252.18,252.59,44654.0,252.1129,252.492,251.5543,251.9633,44654.0
2025-04-03 12:30:00,252.71,252.72,251.7,252.0,18571.0,252.083,252.093,251.0755,251.3748,18571.0
2025-04-03 13:00:00,251.85,252.22,251.15,251.32,11611.0,251.2252,251.5942,250.5269,250.6965,11611.0
2025-04-03 13:30:00,251.27,251.93,251.05,251.41,7898.0,250.6466,251.305,250.4271,250.7862,7898.0
2025-04-03 14:00:00,251.52,251.69,250.96,251.52,20829.0,250.896,251.0656,250.3374,250.896,20829.0
2025-04-03 14:30:00,251.6,251.99,251.2,251.5,29160.0,250.9758,251.3648,250.5768,250.876,29160.0
2025-04-03 15:00:00,251.43,251.5,250.02,250.53,34648.0,250.8062,250.876,249.3997,249.9084,34648.0
2025-04-03 15:30:00,250.52,250.79,249.51,250.23,219220.0,249.8985,250.1678,248.891,249.6092,219220.0
2025-04-04 09:30:00,247.99,251.2,246.84,250.38,158740.0,247.3747,250.5768,246.2276,249.7588,158740.0
2025-04-04 10:00:00,250.38,250.88,248.65,249.03,109954.0,249.7588,250.2576,248.0331,248.4122,109954.0
2025-04-04 10:30:00,248.76,249.16,245.88,248.23,83193.0,248.1428,248.5418,245.27,247.6141,83193.0
2025-04-04 11:00:00,248.23,249.34,246.25,246.33,45793.0,247.6141,248.7214,245.6391,245.7189,45793.0
2025-04-04 11:30:00,246.11,246.7,244.68,244.96,45026.0,245.4994,246.0879,244.0729,244.3523,45026.0
2025-04-04 12:00:00,244.73,245.7,242.41,242.74,59984.0,244.1228,245.0904,241.8086,242.1378,59984.0
2025-04-04 12:30:00,243.07,243.62,241.5,241.71,78864.0,242.4669,243.0156,240.9008,241.1103,78864.0
2025-04-04 13:00:00,241.9,242.66,240.23,241.97,30809.0,241.2998,242.058,239.634,241.3697,30809.0
2025-04-04 13:30:00,241.7,242.89,241.06,242.16,28723.0,241.1003,242.2874,240.4619,241.5592,28723.0
2025-04-04 14:00:00,242.3,242.47,240.15,240.16,87270.0,241.6989,241.8684,239.5542,239.5642,87270.0
2025-04-04 14:30:00,240.15,240.15,238.78,239.45,103384.0,239.5542,239.5542,238.1876,238.8559,103384.0
2025-04-04 15:00:00,239.47,240.36,238.75,239.59,80583.0,238.8759,239.7637,238.1577,238.9956,80583.0
2025-04-04 15:30:00,239.26,240.56,236.55,237.77,270217.0,238.6664,239.9632,235.9631,237.1801,270217.0
2025-04-07 09:30:00,235.72,235.72,226.42,230.98,184353.0,235.1352,235.1352,225.8582,230.4069,184353.0
2025-04-07 10:00:00,231.49,239.27,228.76,230.85,105485.0,230.9157,238.6764,228.1924,230.2773,105485.0
2025-04-07 10:30:00,230.7,232.55,228.73,232.02,63905.0,230.1276,231.973,228.1625,231.4444,63905.0
2025-04-07 11:00:00,231.79,233.88,226.58,226.58,87010.0,231.2149,233.2997,226.0179,226.0179,87010.0
2025-04-07 11:30:00,226.71,231.89,226.71,230.92,65269.0,226.1475,231.3147,226.1475,230.3471,65269.0
2025-04-07 12:00:00,230.63,231.04,229.15,231.02,55393.0,230.0578,230.4668,228.5815,230.4468,55393.0
2025-04-07 12:30:00,231.02,231.62,227.78,228.2,88129.0,230.4468,231.0453,227.2149,227.6338,88129.0
2025-04-07 13:00:00,228.36,232.43,227.89,232.18,62899.0,227.7934,231.8533,227.3246,231.604,62899.0
2025-04-07 13:30:00,232.11,234.88,230.72,233.11,41314.0,231.5341,234.2973,230.1476,232.5317,41314.0
2025-04-07 14:00:00,233.58,234.07,231.86,231.9,39732.0,233.0005,233.4893,231.2848,231.3247,39732.0
2025-04-07 14:30:00,232.13,232.32,230.14,230.41,32896.0,231.5541,231.7436,229.569,229.8384,32896.0
2025-04-07 15:00:00,230.49,231.55,228.7,228.8,58890.0,229.9182,230.9755,228.1326,228.2323,58890.0
2025-04-07 15:30:00,229.2,231.7,228.92,230.43,193408.0,228.6314,231.1251,228.352,229.8583,193408.0
2025-04-08 09:30:00,234.77,236.32,230.44,232.63,74114.0,234.1875,235.7337,229.8683,232.0528,74114.0
2025-04-08 10:00:00,232.84,234.18,232.48,233.81,76946.0,232.2623,233.599,231.9032,233.2299,76946.0
2025-04-08 10:30:00,233.93,234.92,232.27,232.41,24621.0,233.3496,234.3372,231.6937,231.8334,24621.0
2025-04-08 11:00:00,232.2,233.05,230.84,230.84,36064.0,231.6239,232.4718,230.2673,230.2673,36064.0
2025-04-08 11:30:00,231.33,232.49,230.79,231.53,42868.0,230.7561,231.9132,230.2174,230.9556,42868.0
2025-04-08 12:00:00,231.72,232.28,230.41,230.98,22963.0,231.1451,231.7037,229.8384,230.4069,22963.0
2025-04-08 12:30:00,231.49,231.67,229.33,229.76,94580.0,230.9157,231.0952,228.761,229.19,94580.0
2025-04-08 13:00:00,229.97,230.4,228.43,228.43,132630.0,229.3994,229.8284,227.8633,227.8633,132630.0
2025-04-08 13:30:00,228.52,230.48,228.16,229.61,53530.0,227.953,229.9082,227.5939,229.0403,53530.0
2025-04-08 14:00:00,229.79,229.89,228.37,228.61,72956.0,229.2199,229.3196,227.8034,228.0428,72956.0
2025-04-08 14:30:00,228.9,230.35,227.9,228.74,79466.0,228.3321,229.7785,227.3346,228.1725,79466.0
2025-04-08 15:00:00,228.57,228.72,226.16,227.42,51415.0,228.0029,228.1525,225.5989,226.8558,51415.0
2025-04-08 15:30:00,227.44,227.44,222.89,225.71,237326.0,226.8757,226.8757,222.337,225.15,237326.0
2025-04-09 09:30:00,222.22,227.29,221.62,225.18,82071.0,221.6687,226.7261,221.0702,224.6213,82071.0
2025-04-09 10:00:00,225.68,226.74,222.86,223.89,49134.0,225.1201,226.1775,222.3071,223.3345,49134.0
2025-04-09 10:30:00,223.96,224.6,222.25,222.42,19620.0,223.4044,224.0428,221.6986,221.8682,19620.0
2025-04-09 11:00:00,222.42,224.82,222.41,224.45,30811.0,221.8682,224.2622,221.8582,223.8931,30811.0
2025-04-09 11:30:00,224.24,224.78,222.93,222.93,19826.0,223.6837,224.2223,222.3769,222.3769,19826.0
2025-04-09 12:00:00,222.76,224.41,222.67,223.84,15008.0,222.2073,223.8532,222.1176,223.2847,15008.0
2025-04-09 12:30:00,223.81,225.01,223.58,224.8,41770.0,223.2547,224.4517,223.0253,224.2423,41770.0
2025-04-09 13:00:00,224.68,237.04,224.06,234.06,90792.0,224.1226,236.4519,223.5041,233.4793,90792.0
2025-04-09 13:30:00,234.06,236.48,231.68,235.53,55715.0,233.4793,235.8933,231.1052,234.9456,55715.0
2025-04-09 14:00:00,236.53,236.66,232.41,234.64,129183.0,235.9432,236.0728,231.8334,234.0579,129183.0
2025-04-09 14:30:00,234.74,235.02,232.78,233.26,69027.0,234.1576,234.4369,232.2025,232.6813,69027.0
2025-04-09 15:00:00,233.24,236.71,232.95,236.13,58737.0,232.6613,236.1227,232.372,235.5442,58737.0
2025-04-09 15:30:00,236.13,238.02,235.55,237.43,227271.0,235.5442,237.4295,234.9656,236.8409,227271.0
2025-04-10 09:30:00,233.78,236.1,233.78,235.5,31970.0,233.2,235.5142,233.2,234.9157,31970.0
2025-04-10 10:00:00,235.2,235.51,233.26,233.26,34706.0,234.6165,234.9257,232.6813,232.6813,34706.0
2025-04-10 10:30:00,233.34,234.41,232.46,232.62,17013.0,232.7611,233.8284,231.8833,232.0429,17013.0
2025-04-10 11:00:00,232.8,233.84,232.61,233.32,21191.0,232.2224,233.2598,232.0329,232.7411,21191.0
2025-04-10 11:30:00,233.25,233.28,231.29,231.5,25630.0,232.6713,232.7012,230.7162,230.9256,25630.0
2025-04-10 12:00:00,231.67,232.22,227.77,229.13,28064.0,231.0952,231.6439,227.2049,228.5615,28064.0
2025-04-10 12:30:00,228.67,231.82,228.67,230.6,37811.0,228.1027,231.2449,228.1027,230.0279,37811.0
2025-04-10 13:00:00,230.47,232.68,228.31,230.17,53168.0,229.8982,232.1027,227.7436,229.5989,53168.0
2025-04-10 13:30:00,230.37,232.52,229.78,232.21,44373.0,229.7984,231.9431,229.2099,231.6339,44373.0
2025-04-10 14:00:00,231.91,233.92,230.73,233.72,72998.0,231.3346,233.3396,230.1576,233.1401,72998.0
2025-04-10 14:30:00,233.64,234.56,232.39,233.23,66926.0,233.0603,233.9781,231.8134,232.6514,66926.0
2025-04-10 15:00:00,233.18,234.57,232.26,232.32,45628.0,232.6015,233.988,231.6838,231.7436,45628.0
2025-04-10 15:30:00,232.12,232.8,229.85,232.47,219646.0,231.5441,232.2224,229.2797,231.8932,219646.0
2025-04-11 09:30:00,230.93,233.05,228.73,230.73,32226.0,230.3571,232.4718,228.1625,230.1576,32226.0
2025-04-11 10:00:00,231.52,232.8,230.2,230.2,39402.0,230.9456,232.2224,229.6289,229.6289,39402.0
2025-04-11 10:30:00,230.36,232.08,230.35,231.03,20126.0,229.7885,231.5042,229.7785,230.4568,20126.0
2025-04-11 11:00:00,231.22,233.34,230.7,231.1,24133.0,230.6463,232.7611,230.1276,230.5266,24133.0
2025-04-11 11:30:00,231.4,232.59,231.26,232.59,13539.0,230.8259,232.0129,230.6862,232.0129,13539.0
2025-04-11 12:00:00,232.5,234.47,232.36,234.2,12724.0,231.9232,233.8883,231.7835,233.6189,12724.0
2025-04-11 12:30:00,234.21,235.95,234.21,235.09,15910.0,233.6289,235.3646,233.6289,234.5067,15910.0
2025-04-11 13:00:00,234.9,235.32,233.83,233.99,28681.0,234.3172,234.7362,233.2499,233.4095,28681.0
2025-04-11 13:30:00,233.94,236.87,233.74,235.55,27905.0,233.3596,236.2823,233.1601,234.9656,27905.0
2025-04-11 14:00:00,235.47,236.04,235.29,235.86,15309.0,234.8858,235.4544,234.7062,235.2748,15309.0
2025-04-11 14:30:00,235.71,236.54,235.3,235.38,34688.0,235.1252,235.9531,234.7162,234.796,34688.0
2025-04-11 15:00:00,235.43,236.51,235.43,235.99,32422.0,234.8459,235.9232,234.8459,235.4045,32422.0
2025-04-11 15:30:00,235.96,236.57,234.72,235.26,219764.0,235.3746,235.9831,234.1377,234.6763,219764.0
2025-04-14 09:30:00,238.03,239.0,235.83,238.57,37879.0,237.4394,238.407,235.2449,237.9781,37879.0
2025-04-14 10:00:00,238.52,238.99,236.88,238.41,27174.0,237.9282,238.3971,236.2923,237.8185,27174.0
2025-04-14 10:30:00,238.07,239.58,237.79,239.12,23042.0,237.4793,238.9856,237.2,238.5267,23042.0
2025-04-14 11:00:00,239.06,239.5,237.77,237.77,18125.0,238.4669,238.9058,237.1801,237.1801,18125.0
2025-04-14 11:30:00,237.99,238.83,237.3,237.77,12034.0,237.3995,238.2375,236.7113,237.1801,12034.0
2025-04-14 12:00:00,237.16,238.68,236.86,238.08,25629.0,236.5716,238.0878,236.2723,237.4893,25629.0
2025-04-14 12:30:00,238.08,238.57,237.6,237.96,15588.0,237.4893,237.9781,237.0105,237.3696,15588.0
2025-04-14 13:00:00,237.96,238.9,237.3,237.39,20335.0,237.3696,238.3073,236.7113,236.801,20335.0
2025-04-14 13:30:00,237.49,238.56,237.32,238.14,14653.0,236.9008,237.9681,236.7312,237.5492,14653.0
2025-04-14 14:00:00,238.14,239.23,238.05,239.12,8513.0,237.5492,238.6365,237.4594,238.5267,8513.0
2025-04-14 14:30:00,238.95,239.27,238.82,238.95,14874.0,238.3572,238.6764,238.2275,238.3572,14874.0
2025-04-14 15:00:00,239.04,239.65,238.99,239.34,21583.0,238.4469,239.0554,238.3971,238.7462,21583.0
2025-04-14 15:30:00,239.34,239.4,238.28,238.67,67063.0,238.7462,238.806,237.6888,238.0779,67063.0
2025-04-15 09:30:00,238.03,239.79,237.0,238.81,40320.0,237.4394,239.1951,236.412,238.2175,40320.0
2025-04-15 10:00:00,238.81,239.81,238.63,239.04,43439.0,238.2175,239.215,238.038,238.4469,43439.0
2025-04-15 10:30:00,238.75,239.29,238.31,238.9,20469.0,238.1577,238.6963,237.7188,238.3073,20469.0
2025-04-15 11:00:00,238.89,239.83,238.89,239.01,125529.0,238.2973,239.235,238.2973,238.417,125529.0
2025-04-15 11:30:00,238.92,239.72,238.92,239.44,76961.0,238.3272,239.1253,238.3272,238.8459,76961.0
2025-04-15 12:00:00,239.42,239.78,238.73,239.16,34928.0,238.826,239.1851,238.1377,238.5666,34928.0
2025-04-15 12:30:00,239.15,239.24,238.48,238.67,15512.0,238.5567,238.6464,237.8883,238.0779,15512.0
2025-04-15 13:00:00,238.56,238.93,237.74,237.91,17587.0,237.9681,238.3372,237.1502,237.3197,17587.0
2025-04-15 13:30:00,237.95,238.71,237.79,238.38,20652.0,237.3596,238.1178,237.2,237.7886,20652.0
2025-04-15 14:00:00,238.44,239.28,238.13,239.2,81993.0,237.8484,238.6863,237.5392,238.6065,81993.0
2025-04-15 14:30:00,239.24,240.27,239.13,239.72,107383.0,238.6464,239.6739,238.5367,239.1253,107383.0
2025-04-15 15:00:00,239.8,239.92,238.95,239.11,35004.0,239.2051,239.3248,238.3572,238.5168,35004.0
2025-04-15 15:30:00,239.07,239.25,237.94,238.18,162804.0,238.4769,238.6564,237.3497,237.5891,162804.0
2025-04-16 09:30:00,237.08,238.93,235.65,235.79,66009.0,236.4918,238.3372,235.0653,235.205,66009.0
2025-04-16 10:00:00,235.88,238.03,235.69,237.53,205199.0,235.2948,237.4394,235.1053,236.9407,205199.0
2025-04-16 10:30:00,237.65,238.13,237.19,237.4,49447.0,237.0604,237.5392,236.6015,236.811,49447.0
2025-04-16 11:00:00,237.56,238.57,237.44,238.35,58782.0,236.9706,237.9781,236.8509,237.7587,58782.0
2025-04-16 11:30:00,238.34,238.79,237.57,237.75,40731.0,237.7487,238.1976,236.9806,237.1601,40731.0
2025-04-16 12:00:00,237.92,238.18,237.74,237.8,30909.0,237.3297,237.5891,237.1502,237.21,30909.0
2025-04-16 12:30:00,237.97,238.33,237.49,237.53,45979.0,237.3796,237.7387,236.9008,236.9407,45979.0
2025-04-16 13:00:00,237.61,238.03,237.18,237.99,28970.0,237.0205,237.4394,236.5916,237.3995,28970.0
2025-04-16 13:30:00,237.87,237.87,235.59,235.59,111661.0,237.2798,237.2798,235.0055,235.0055,111661.0
2025-04-16 14:00:00,235.81,236.64,235.64,236.56,41982.0,235.225,236.0529,235.0554,235.9731,41982.0
2025-04-16 14:30:00,236.51,236.64,235.1,235.16,56481.0,235.9232,236.0529,234.5167,234.5766,56481.0
2025-04-16 15:00:00,235.16,235.24,234.02,234.09,76231.0,234.5766,234.6564,233.4394,233.5092,76231.0
2025-04-16 15:30:00,234.22,236.37,233.95,235.95,244283.0,233.6389,235.7836,233.3696,235.3646,244283.0
2025-04-17 09:30:00,238.19,239.89,235.78,239.89,98549.0,237.599,239.2948,235.195,239.2948,98549.0
2025-04-17 10:00:00,239.89,240.36,237.75,238.1,81490.0,239.2948,239.7637,237.1601,237.5093,81490.0
2025-04-17 10:30:00,238.22,238.51,237.21,238.25,48533.0,237.629,237.9183,236.6215,237.6589,48533.0
2025-04-17 11:00:00,238.25,239.08,238.13,238.47,21880.0,237.6589,238.4868,237.5392,237.8784,21880.0
2025-04-17 11:30:00,238.6,239.02,238.29,238.9,25242.0,238.008,238.427,237.6988,238.3073,25242.0
2025-04-17 12:00:00,239.13,240.05,238.64,239.97,36936.0,238.5367,239.4544,238.0479,239.3746,36936.0
2025-04-17 12:30:00,239.91,240.52,239.5,239.99,39488.0,239.3148,239.9233,238.9058,239.3946,39488.0
2025-04-17 13:00:00,240.13,240.38,239.1,239.47,31765.0,239.5342,239.7836,238.5068,238.8759,31765.0
2025-04-17 13:30:00,239.3,240.19,239.22,239.79,30374.0,238.7063,239.5941,238.6265,239.1951,30374.0
2025-04-17 14:00:00,239.92,240.85,239.91,240.23,53627.0,239.3248,240.2524,239.3148,239.634,53627.0
2025-04-17 14:30:00,240.21,240.49,239.72,239.76,36542.0,239.614,239.8933,239.1253,239.1652,36542.0
2025-04-17 15:00:00,239.76,239.83,238.85,239.05,38201.0,239.1652,239.235,238.2574,238.4569,38201.0
2025-04-17 15:30:00,239.05,239.57,238.2,238.67,162418.0,238.4569,238.9756,237.609,238.0779,162418.0
2025-04-21 09:30:00,238.09,238.27,235.27,236.06,26020.0,237.4993,237.6788,234.6863,235.4743,26020.0
2025-04-21 10:00:00,235.77,235.97,234.39,234.93,16623.0,235.1851,235.3846,233.8085,234.3471,16623.0
2025-04-21 10:30:00,234.61,234.7,233.2,233.46,14231.0,234.0279,234.1177,232.6214,232.8808,14231.0
2025-04-21 11:00:00,233.43,233.52,232.34,232.49,13816.0,232.8509,232.9406,231.7636,231.9132,13816.0
2025-04-21 11:30:00,232.47,232.5,230.59,230.77,19574.0,231.8932,231.9232,230.0179,230.1975,19574.0
2025-04-21 12:00:00,231.01,231.73,230.79,231.69,18957.0,230.4369,231.1551,230.2174,231.1152,18957.0
2025-04-21 12:30:00,231.69,231.91,230.76,230.84,9155.0,231.1152,231.3346,230.1875,230.2673,9155.0
2025-04-21 13:00:00,230.84,230.88,229.44,229.65,19505.0,230.2673,230.3072,228.8708,229.0802,19505.0
2025-04-21 13:30:00,229.76,230.27,229.49,229.93,14820.0,229.19,229.6987,228.9206,229.3595,14820.0
2025-04-21 14:00:00,229.78,230.32,229.52,230.29,13377.0,229.2099,229.7486,228.9506,229.7186,13377.0
2025-04-21 14:30:00,230.21,230.66,229.39,229.56,26866.0,229.6388,230.0877,228.8209,228.9905,26866.0
2025-04-21 15:00:00,229.53,230.28,229.53,230.0,17983.0,228.9605,229.7087,228.9605,229.4294,17983.0
2025-04-21 15:30:00,230.12,231.9,229.66,231.5,100707.0,229.5491,231.3247,229.0902,230.9256,100707.0
2025-04-22 09:30:00,233.73,235.61,233.73,235.34,43809.0,233.1501,235.0254,233.1501,234.7561,43809.0
2025-04-22 10:00:00,235.39,235.58,234.49,235.05,13299.0,234.806,234.9955,233.9082,234.4668,13299.0
2025-04-22 10:30:00,235.09,236.14,234.84,235.67,19525.0,234.5067,235.5541,234.2574,235.0853,19525.0
2025-04-22 11:00:00,235.67,235.95,235.5,235.64,11511.0,235.0853,235.3646,234.9157,235.0554,11511.0
2025-04-22 11:30:00,235.6,236.3,235.38,236.17,20040.0,235.0155,235.7137,234.796,235.5841,20040.0
2025-04-22 12:00:00,236.38,237.07,236.38,236.64,19068.0,235.7935,236.4818,235.7935,236.0529,19068.0
2025-04-22 12:30:00,236.57,236.87,235.87,236.09,18825.0,235.9831,236.2823,235.2848,235.5043,18825.0
2025-04-22 13:00:00,235.96,236.4,234.31,234.31,16467.0,235.3746,235.8135,233.7287,233.7287,16467.0
2025-04-22 13:30:00,234.5,234.78,233.97,233.97,7111.0,233.9182,234.1975,233.3895,233.3895,7111.0
2025-04-22 14:00:00,234.1,235.56,234.01,235.38,14210.0,233.5192,234.9756,233.4294,234.796,14210.0
2025-04-22 14:30:00,235.43,236.37,235.43,236.36,14647.0,234.8459,235.7836,234.8459,235.7736,14647.0
2025-04-22 15:00:00,236.27,236.56,235.82,236.32,21389.0,235.6838,235.9731,235.2349,235.7337,21389.0
2025-04-22 15:30:00,236.09,237.3,236.09,236.82,85974.0,235.5043,236.7113,235.5043,236.2324,85974.0
2025-04-23 09:30:00,240.36,241.51,238.95,240.34,63402.0,239.7637,240.9108,238.3572,239.7437,63402.0
2025-04-23 10:00:00,240.62,240.98,239.08,240.34,35625.0,240.023,240.3821,238.4868,239.7437,35625.0
2025-04-23 10:30:00,240.48,241.01,239.21,239.39,26980.0,239.8834,240.4121,238.6165,238.7961,26980.0
2025-04-23 11:00:00,239.11,239.7,238.4,238.59,27202.0,238.5168,239.1053,237.8085,237.9981,27202.0
2025-04-23 11:30:00,238.59,238.92,237.24,237.66,22360.0,237.9981,238.3272,236.6514,237.0704,22360.0
2025-04-23 12:00:00,237.76,237.8,236.0,236.8,12589.0,237.1701,237.21,235.4145,236.2125,12589.0
2025-04-23 12:30:00,236.83,237.59,236.64,237.29,17294.0,236.2424,237.0005,236.0529,236.7013,17294.0
2025-04-23 13:00:00,237.15,238.38,236.93,237.68,18174.0,236.5616,237.7886,236.3422,237.0903,18174.0
2025-04-23 13:30:00,237.69,237.69,236.82,237.34,33845.0,237.1003,237.1003,236.2324,236.7512,33845.0
2025-04-23 14:00:00,237.48,237.98,237.04,237.2,19985.0,236.8908,237.3896,236.4519,236.6115,19985.0
2025-04-23 14:30:00,237.39,237.64,236.85,236.92,13898.0,236.801,237.0504,236.2624,236.3322,13898.0
2025-04-23 15:00:00,236.96,237.47,236.53,237.41,44116.0,236.3721,236.8808,235.9432,236.821,44116.0
2025-04-23 15:30:00,237.31,238.3,236.76,237.96,143023.0,236.7212,237.7088,236.1726,237.3696,143023.0
2025-04-24 09:30:00,237.87,238.34,235.62,237.26,27871.0,237.2798,237.7487,235.0354,236.6714,27871.0
2025-04-24 10:00:00,237.27,238.72,236.66,238.65,25396.0,236.6813,238.1277,236.0728,238.0579,25396.0
2025-04-24 10:30:00,238.86,239.68,238.48,238.84,38407.0,238.2674,239.0854,237.8883,238.2474,38407.0
2025-04-24 11:00:00,238.99,239.05,238.0,238.23,37945.0,238.3971,238.4569,237.4095,237.6389,37945.0
2025-04-24 11:30:00,238.23,239.07,238.0,238.64,22037.0,237.6389,238.4769,237.4095,238.0479,22037.0
2025-04-24 12:00:00,238.86,239.68,238.75,239.43,14504.0,238.2674,239.0854,238.1577,238.836,14504.0
2025-04-24 12:30:00,239.41,239.98,239.38,239.84,13850.0,238.816,239.3846,238.7861,239.245,13850.0
2025-04-24 13:00:00,239.61,239.76,239.12,239.32,15962.0,239.0155,239.1652,238.5267,238.7262,15962.0
2025-04-24 13:30:00,239.37,239.57,238.89,239.1,17388.0,238.7761,238.9756,238.2973,238.5068,17388.0
2025-04-24 14:00:00,239.19,239.48,238.65,238.77,20277.0,238.5966,238.8858,238.0579,238.1776,20277.0
2025-04-24 14:30:00,238.76,239.37,238.76,239.09,21767.0,238.1676,238.7761,238.1676,238.4968,21767.0
2025-04-24 15:00:00,239.01,239.6,238.45,239.33,36143.0,238.417,239.0055,237.8584,238.7362,36143.0
2025-04-24 15:30:00,239.37,240.36,238.95,239.68,111557.0,238.7761,239.7637,238.3572,239.0854,111557.0
2025-04-25 09:30:00,239.14,239.14,236.71,237.39,44605.0,238.5467,238.5467,236.1227,236.801,44605.0
2025-04-25 10:00:00,237.39,237.91,235.98,236.22,44987.0,236.801,237.3197,235.3945,235.6339,44987.0
2025-04-25 10:30:00,236.2,236.94,235.93,236.45,24024.0,235.614,236.3521,235.3447,235.8634,24024.0
2025-04-25 11:00:00,236.48,237.26,236.35,237.22,27063.0,235.8933,236.6714,235.7636,236.6315,27063.0
2025-04-25 11:30:00,237.1,237.47,236.74,237.29,20031.0,236.5118,236.8808,236.1526,236.7013,20031.0
2025-04-25 12:00:00,237.27,237.98,237.11,237.89,20772.0,236.6813,237.3896,236.5217,237.2998,20772.0
2025-04-25 12:30:00,237.83,237.97,237.21,237.45,9616.0,237.2399,237.3796,236.6215,236.8609,9616.0
2025-04-25 13:00:00,237.53,237.77,237.19,237.72,32612.0,236.9407,237.1801,236.6015,237.1302,32612.0
2025-04-25 13:30:00,237.56,237.72,236.23,236.31,18005.0,236.9706,237.1302,235.6439,235.7237,18005.0
2025-04-25 14:00:00,236.3,237.36,236.3,237.21,17112.0,235.7137,236.7711,235.7137,236.6215,17112.0
2025-04-25 14:30:00,237.06,237.6,236.9,237.13,18121.0,236.4719,237.0105,236.3122,236.5417,18121.0
2025-04-25 15:00:00,237.26,237.95,237.26,237.63,17018.0,236.6714,237.3596,236.6714,237.0404,17018.0
2025-04-25 15:30:00,237.59,238.23,237.21,238.13,104978.0,237.0005,237.6389,236.6215,237.5392,104978.0
2025-04-28 09:30:00,239.41,240.99,238.93,239.7,70489.0,238.816,240.3921,238.3372,239.1053,70489.0
2025-04-28 10:00:00,239.59,239.73,238.63,238.78,71795.0,238.9956,239.1352,238.038,238.1876,71795.0
2025-04-28 10:30:00,238.86,240.39,238.37,240.25,61045.0,238.2674,239.7936,237.7786,239.6539,61045.0
2025-04-28 11:00:00,240.13,240.16,238.94,239.01,15965.0,239.5342,239.5642,238.3472,238.417,15965.0
2025-04-28 11:30:00,238.93,239.67,238.52,238.85,115531.0,238.3372,239.0754,237.9282,238.2574,115531.0
2025-04-28 12:00:00,238.78,238.86,237.71,238.0,80946.0,238.1876,238.2674,237.1202,237.4095,80946.0
2025-04-28 12:30:00,238.09,238.41,237.84,237.98,77101.0,237.4993,237.8185,237.2499,237.3896,77101.0
2025-04-28 13:00:00,237.97,238.19,236.83,236.83,28787.0,237.3796,237.599,236.2424,236.2424,28787.0
2025-04-28 13:30:00,236.95,237.6,236.5,237.57,47395.0,236.3621,237.0105,235.9132,236.9806,47395.0
2025-04-28 14:00:00,237.54,238.07,237.48,238.02,40929.0,236.9507,237.4793,236.8908,237.4295,40929.0
2025-04-28 14:30:00,237.99,238.28,237.66,237.89,24412.0,237.3995,237.6888,237.0704,237.2998,24412.0
2025-04-28 15:00:00,237.81,238.65,237.8,238.59,27865.0,237.22,238.0579,237.21,237.9981,27865.0
2025-04-28 15:30:00,238.59,239.29,238.05,239.04,176309.0,237.9981,238.6963,237.4594,238.4469,176309.0
2025-04-29 09:30:00,245.5,246.75,241.42,242.03,168318.0,244.8909,246.1378,240.821,241.4295,168318.0
2025-04-29 10:00:00,242.35,244.59,240.92,241.42,68954.0,241.7487,243.9832,240.3223,240.821,68954.0
2025-04-29 10:30:00,241.64,244.15,241.64,244.14,27741.0,241.0405,243.5443,241.0405,243.5343,27741.0
2025-04-29 11:00:00,243.61,244.15,243.02,243.9,30376.0,243.0056,243.5443,242.4171,243.2949,30376.0
2025-04-29 11:30:00,243.94,244.14,242.96,243.5,50546.0,243.3348,243.5343,242.3572,242.8959,50546.0
2025-04-29 12:00:00,243.5,244.69,243.5,244.52,19251.0,242.8959,244.0829,242.8959,243.9133,19251.0
2025-04-29 12:30:00,244.57,244.59,243.27,243.43,19010.0,243.9632,243.9832,242.6664,242.826,19010.0
2025-04-29 13:00:00,243.44,245.39,243.43,245.36,38536.0,242.836,244.7812,242.826,244.7513,38536.0
2025-04-29 13:30:00,245.32,246.18,245.18,246.01,66963.0,244.7114,245.5692,244.5717,245.3996,66963.0
2025-04-29 14:00:00,246.01,247.0,246.0,246.99,55424.0,245.3996,246.3872,245.3897,246.3772,55424.0
2025-04-29 14:30:00,246.91,247.79,246.89,247.76,61756.0,246.2974,247.1752,246.2775,247.1453,61756.0
2025-04-29 15:00:00,247.77,247.77,247.0,247.37,70145.0,247.1553,247.1553,246.3872,246.7563,70145.0
2025-04-29 15:30:00,247.44,247.54,246.44,246.91,174041.0,246.8261,246.9259,245.8286,246.2974,174041.0
2025-04-30 09:30:00,246.04,249.0,244.13,246.0,108162.0,245.4296,248.3822,243.5243,245.3897,108162.0
2025-04-30 10:00:00,245.83,246.4,243.79,244.86,67461.0,245.2201,245.7887,243.1852,244.2525,67461.0
2025-04-30 10:30:00,244.86,246.6,244.86,246.06,19957.0,244.2525,245.9882,244.2525,245.4495,19957.0
2025-04-30 11:00:00,246.22,248.26,246.1,247.87,18823.0,245.6091,247.6441,245.4894,247.255,18823.0
2025-04-30 11:30:00,247.74,248.47,247.4,247.56,22432.0,247.1254,247.8535,246.7862,246.9458,22432.0
2025-04-30 12:00:00,247.56,248.41,247.05,247.06,25135.0,246.9458,247.7937,246.4371,246.447,25135.0
2025-04-30 12:30:00,247.32,248.45,246.94,248.06,29346.0,246.7064,247.8336,246.3273,247.4446,29346.0
2025-04-30 13:00:00,248.02,248.52,247.21,248.52,19574.0,247.4047,247.9034,246.5967,247.9034,19574.0
2025-04-30 13:30:00,248.52,249.63,248.28,249.21,31480.0,247.9034,249.0107,247.664,248.5917,31480.0
2025-04-30 14:00:00,249.57,249.7,248.81,249.15,33238.0,248.9508,249.0805,248.1927,248.5319,33238.0
2025-04-30 14:30:00,249.02,249.71,248.88,249.39,40618.0,248.4022,249.0905,248.2625,248.7713,40618.0
2025-04-30 15:00:00,249.45,250.23,249.17,249.61,59761.0,248.8311,249.6092,248.5518,248.9907,59761.0
2025-04-30 15:30:00,249.66,252.56,249.08,251.17,221633.0,249.0406,251.9334,248.462,250.5468,221633.0
2025-05-01 09:30:00,249.66,251.78,248.57,250.76,82726.0,249.0406,251.1553,247.9533,250.1379,82726.0
2025-05-01 10:00:00,250.54,252.33,249.5,252.04,52064.0,249.9184,251.704,248.881,251.4147,52064.0
2025-05-01 10:30:00,252.03,252.65,250.89,252.65,66398.0,251.4047,252.0232,250.2675,252.0232,66398.0
2025-05-01 11:00:00,252.38,254.03,252.29,253.72,167154.0,251.7538,253.3997,251.6641,253.0905,167154.0
2025-05-01 11:30:00,253.53,253.85,252.93,253.37,61110.0,252.901,253.2202,252.3025,252.7414,61110.0
2025-05-01 12:00:00,253.37,253.95,252.84,253.04,72231.0,252.7414,253.3199,252.2127,252.4122,72231.0
2025-05-01 12:30:00,253.05,253.51,252.52,252.69,23235.0,252.4222,252.881,251.8935,252.0631,23235.0
2025-05-01 13:00:00,252.9,253.9,252.78,253.65,28464.0,252.2726,253.2701,252.1529,253.0207,28464.0
2025-05-01 13:30:00,253.65,254.57,253.13,253.59,55688.0,253.0207,253.9384,252.502,252.9608,55688.0
2025-05-01 14:00:00,253.44,254.46,253.41,254.4,48818.0,252.8112,253.8287,252.7813,253.7688,48818.0
2025-05-01 14:30:00,254.41,254.65,253.84,253.89,57714.0,253.7788,254.0182,253.2102,253.2601,57714.0
2025-05-01 15:00:00,253.95,254.65,253.82,254.65,34041.0,253.3199,254.0182,253.1903,254.0182,34041.0
2025-05-01 15:30:00,254.66,254.92,252.42,252.57,180850.0,254.0282,254.2875,251.7937,251.9434,180850.0
2025-05-02 09:30:00,255.68,257.28,254.84,257.28,61695.0,255.0457,256.6417,254.2077,256.6417,61695.0
2025-05-02 10:00:00,256.91,257.25,255.51,256.92,34882.0,256.2726,256.6118,254.8761,256.2826,34882.0
2025-05-02 10:30:00,256.92,257.01,256.35,256.62,39361.0,256.2826,256.3724,255.714,255.9833,39361.0
2025-05-02 11:00:00,256.69,256.74,255.61,256.09,41600.0,256.0531,256.103,254.9758,255.4546,41600.0
2025-05-02 11:30:00,256.12,256.85,256.12,256.7,33600.0,255.4846,256.2128,255.4846,256.0631,33600.0
2025-05-02 12:00:00,256.71,257.06,256.09,256.21,30972.0,256.0731,256.4222,255.4546,255.5743,30972.0
2025-05-02 12:30:00,256.32,256.6,256.08,256.6,10677.0,255.6841,255.9634,255.4447,255.9634,10677.0
2025-05-02 13:00:00,256.56,256.71,255.69,255.95,14351.0,255.9235,256.0731,255.0556,255.315,14351.0
2025-05-02 13:30:00,255.72,256.05,255.49,255.74,9676.0,255.0856,255.4147,254.8561,255.1055,9676.0
2025-05-02 14:00:00,255.76,256.21,255.76,255.94,11803.0,255.1255,255.5743,255.1255,255.305,11803.0
2025-05-02 14:30:00,255.99,256.14,255.41,255.75,17044.0,255.3549,255.5045,254.7763,255.1155,17044.0
2025-05-02 15:00:00,255.75,256.24,255.13,256.08,27616.0,255.1155,255.6043,254.497,255.4447,27616.0
2025-05-02 15:30:00,256.07,256.33,254.97,255.38,134762.0,255.4347,255.694,254.3374,254.7464,134762.0
2025-05-05 09:30:00,255.22,256.59,253.92,255.71,43768.0,254.5868,255.9534,253.29,255.0756,43768.0
2025-05-05 10:00:00,255.86,256.35,255.35,255.66,16141.0,255.2252,255.714,254.7165,255.0257,16141.0
2025-05-05 10:30:00,255.55,255.67,254.61,255.45,13473.0,254.916,255.0357,253.9783,254.8162,13473.0
2025-05-05 11:00:00,255.55,255.97,255.02,255.19,7281.0,254.916,255.3349,254.3873,254.5569,7281.0
2025-05-05 11:30:00,255.15,255.26,254.66,255.26,8767.0,254.517,254.6267,254.0282,254.6267,8767.0
2025-05-05 12:00:00,255.34,255.7,255.12,255.55,10815.0,254.7065,255.0656,254.487,254.916,10815.0
2025-05-05 12:30:00,255.58,255.58,255.22,255.52,7963.0,254.9459,254.9459,254.5868,254.8861,7963.0
2025-05-05 13:00:00,255.43,255.61,254.82,254.88,10384.0,254.7963,254.9758,254.1878,254.2476,10384.0
2025-05-05 13:30:00,255.03,255.91,254.9,255.82,16627.0,254.3973,255.2751,254.2676,255.1853,16627.0
2025-05-05 14:00:00,255.76,256.42,255.67,256.35,15738.0,255.1255,255.7838,255.0357,255.714,15738.0
2025-05-05 14:30:00,256.29,256.6,256.22,256.43,23781.0,255.6541,255.9634,255.5843,255.7938,23781.0
2025-05-05 15:00:00,256.34,256.34,255.4,255.55,20864.0,255.704,255.704,254.7663,254.916,20864.0
2025-05-05 15:30:00,255.58,255.62,254.55,255.09,64683.0,254.9459,254.9858,253.9185,254.4571,64683.0
2025-05-06 09:30:00,253.16,255.27,251.96,253.28,46096.0,252.5319,254.6367,251.3349,252.6516,46096.0
2025-05-06 10:00:00,253.01,253.5,252.96,253.4,18350.0,252.3823,252.8711,252.3324,252.7713,18350.0
2025-05-06 10:30:00,253.52,253.85,253.26,253.68,4478.0,252.891,253.2202,252.6317,253.0506,4478.0
2025-05-06 11:00:00,253.69,253.82,252.92,253.29,21355.0,253.0606,253.1903,252.2925,252.6616,21355.0
2025-05-06 11:30:00,253.2,253.63,252.58,252.58,7453.0,252.5718,253.0007,251.9533,251.9533,7453.0
2025-05-06 12:00:00,252.61,253.66,252.44,252.69,9555.0,251.9833,253.0307,251.8137,252.0631,9555.0
2025-05-06 12:30:00,252.68,253.0,251.87,252.0,7339.0,252.0531,252.3723,251.2451,251.3748,7339.0
2025-05-06 13:00:00,252.08,252.79,252.07,252.46,11699.0,251.4546,252.1628,251.4446,251.8336,11699.0
2025-05-06 13:30:00,252.48,252.61,251.66,251.91,5107.0,251.8536,251.9833,251.0356,251.285,5107.0
2025-05-06 14:00:00,251.94,252.79,251.94,252.66,12754.0,251.3149,252.1628,251.3149,252.0331,12754.0
2025-05-06 14:30:00,252.71,253.18,252.49,253.15,19670.0,252.083,252.5519,251.8636,252.5219,19670.0
2025-05-06 15:00:00,253.21,253.21,252.76,252.91,15324.0,252.5818,252.5818,252.1329,252.2825,15324.0
2025-05-06 15:30:00,252.97,253.35,252.41,252.6,79755.0,252.3424,252.7214,251.7838,251.9733,79755.0
2025-05-07 09:30:00,252.36,254.31,251.85,252.33,60907.0,251.7339,253.6791,251.2252,251.704,60907.0
2025-05-07 10:00:00,252.32,252.64,251.49,251.62,15900.0,251.694,252.0132,250.8661,250.9957,15900.0
2025-05-07 10:30:00,251.65,252.6,251.45,251.69,18098.0,251.0257,251.9733,250.8261,251.0656,18098.0
2025-05-07 11:00:00,251.75,253.41,251.75,253.37,10225.0,251.1254,252.7813,251.1254,252.7414,10225.0
2025-05-07 11:30:00,253.41,253.62,253.01,253.47,13507.0,252.7813,252.9908,252.3823,252.8411,13507.0
2025-05-07 12:00:00,253.45,253.95,253.15,253.26,24817.0,252.8212,253.3199,252.5219,252.6317,24817.0
2025-05-07 12:30:00,253.2,254.23,253.19,254.23,5981.0,252.5718,253.5993,252.5618,253.5993,5981.0
2025-05-07 13:00:00,254.35,254.98,254.25,254.81,24685.0,253.719,254.3474,253.6192,254.1778,24685.0
2025-05-07 13:30:00,254.89,254.89,254.03,254.16,45551.0,254.2576,254.2576,253.3997,253.5294,45551.0
2025-05-07 14:00:00,254.27,254.7,253.12,253.61,54168.0,253.6392,254.0681,252.492,252.9808,54168.0
2025-05-07 14:30:00,253.61,254.83,253.47,254.74,34803.0,252.9808,254.1978,252.8411,254.108,34803.0
2025-05-07 15:00:00,254.55,254.85,253.53,253.61,37599.0,253.9185,254.2177,252.901,252.9808,37599.0
2025-05-07 15:30:00,253.62,255.02,253.43,254.32,121395.0,252.9908,254.3873,252.8012,253.689,121395.0
2025-05-08 09:30:00,254.61,255.89,253.6,255.89,42843.0,253.9783,255.2551,252.9708,255.2551,42843.0
2025-05-08 10:00:00,255.68,255.91,254.72,255.54,23921.0,255.0457,255.2751,254.088,254.906,23921.0
2025-05-08 10:30:00,255.47,255.9,254.73,254.93,34757.0,254.8362,255.2651,254.098,254.2975,34757.0
2025-05-08 11:00:00,254.91,256.68,254.83,256.25,41567.0,254.2776,256.0432,254.1978,255.6142,41567.0
2025-05-08 11:30:00,256.3,257.39,255.93,256.96,40253.0,255.6641,256.7514,255.295,256.3225,40253.0
2025-05-08 12:00:00,256.68,257.31,256.63,256.78,12479.0,256.0432,256.6716,255.9933,256.1429,12479.0
2025-05-08 12:30:00,256.87,257.19,256.77,257.09,9921.0,256.2327,256.5519,256.133,256.4522,9921.0
2025-05-08 13:00:00,257.1,257.27,256.22,256.33,12025.0,256.4621,256.6317,255.5843,255.694,12025.0
2025-05-08 13:30:00,256.32,256.44,255.16,255.23,18771.0,255.6841,255.8038,254.5269,254.5968,18771.0
2025-05-08 14:00:00,255.29,255.38,254.94,255.08,26234.0,254.6566,254.7464,254.3075,254.4471,26234.0
2025-05-08 14:30:00,255.16,255.56,254.86,255.0,15110.0,254.5269,254.926,254.2277,254.3673,15110.0
2025-05-08 15:00:00,254.95,255.05,254.39,254.96,25747.0,254.3175,254.4172,253.7589,254.3274,25747.0
2025-05-08 15:30:00,254.83,254.96,253.1,253.39,84027.0,254.1978,254.3274,252.4721,252.7613,84027.0
2025-05-09 09:30:00,252.81,253.29,250.62,251.93,77017.0,252.1828,252.6616,249.9982,251.305,77017.0
2025-05-09 10:00:00,252.02,252.52,251.06,251.72,39238.0,251.3947,251.8935,250.4371,251.0955,39238.0
2025-05-09 10:30:00,251.55,252.37,251.23,252.15,35646.0,250.9259,251.7439,250.6067,251.5244,35646.0
2025-05-09 11:00:00,252.18,252.99,252.07,252.99,29558.0,251.5543,252.3623,251.4446,252.3623,29558.0
2025-05-09 11:30:00,252.99,253.35,252.44,253.21,20812.0,252.3623,252.7214,251.8137,252.5818,20812.0
2025-05-09 12:00:00,253.25,253.25,252.54,252.75,18615.0,252.6217,252.6217,251.9134,252.1229,18615.0
2025-05-09 12:30:00,252.63,253.26,252.48,252.63,16214.0,252.0032,252.6317,251.8536,252.0032,16214.0
2025-05-09 13:00:00,252.52,252.76,252.11,252.37,15104.0,251.8935,252.1329,251.4845,251.7439,15104.0
2025-05-09 13:30:00,252.49,253.08,252.41,252.94,10226.0,251.8636,252.4521,251.7838,252.3125,10226.0
2025-05-09 14:00:00,253.07,253.17,252.22,252.32,22892.0,252.4421,252.5419,251.5942,251.694,22892.0
2025-05-09 14:30:00,252.35,252.82,252.34,252.76,26111.0,251.7239,252.1928,251.7139,252.1329,26111.0
2025-05-09 15:00:00,252.76,253.11,252.62,252.7,36891.0,252.1329,252.482,251.9932,252.073,36891.0
2025-05-09 15:30:00,252.66,252.91,252.18,252.54,87370.0,252.0331,252.2825,251.5543,251.9134,87370.0
2025-05-12 09:30:00,256.28,258.32,254.99,255.82,112148.0,255.6442,257.6791,254.3574,255.1853,112148.0
2025-05-12 10:00:00,255.82,255.94,254.26,254.34,71545.0,255.1853,255.305,253.6292,253.709,71545.0
2025-05-12 10:30:00,254.38,255.55,253.96,254.8,89304.0,253.7489,254.916,253.3299,254.1678,89304.0
2025-05-12 11:00:00,254.8,254.99,253.9,254.19,69019.0,254.1678,254.3574,253.2701,253.5594,69019.0
2025-05-12 11:30:00,254.12,254.84,253.68,253.82,68421.0,253.4895,254.2077,253.0506,253.1903,68421.0
2025-05-12 12:00:00,253.75,254.48,253.68,254.02,46870.0,253.1204,253.8486,253.0506,253.3898,46870.0
2025-05-12 12:30:00,253.9,254.77,253.85,254.71,49253.0,253.2701,254.1379,253.2202,254.0781,49253.0
2025-05-12 13:00:00,254.71,255.25,254.14,254.34,40151.0,254.0781,254.6167,253.5095,253.709,40151.0
2025-05-12 13:30:00,254.34,254.77,254.17,254.49,51457.0,253.709,254.1379,253.5394,253.8586,51457.0
2025-05-12 14:00:00,254.49,255.19,254.35,254.88,44473.0,253.8586,254.5569,253.719,254.2476,44473.0
2025-05-12 14:30:00,254.96,255.34,254.82,254.96,41743.0,254.3274,254.7065,254.1878,254.3274,41743.0
2025-05-12 15:00:00,254.81,255.09,254.34,254.46,59120.0,254.1778,254.4571,253.709,253.8287,59120.0
2025-05-12 15:30:00,254.46,254.77,253.19,254.47,338344.0,253.8287,254.1379,252.5618,253.8387,338344.0
2025-05-13 09:30:00,254.09,254.97,252.8,253.22,51595.0,253.4596,254.3374,252.1728,252.5918,51595.0
2025-05-13 10:00:00,253.24,253.75,252.29,252.37,20908.0,252.6117,253.1204,251.6641,251.7439,20908.0
2025-05-13 10:30:00,252.3,252.58,251.21,251.96,46106.0,251.674,251.9533,250.5867,251.3349,46106.0
2025-05-13 11:00:00,251.95,253.13,251.84,252.94,29894.0,251.3249,252.502,251.2152,252.3125,29894.0
2025-05-13 11:30:00,252.85,253.32,251.99,252.18,15027.0,252.2227,252.6915,251.3648,251.5543,15027.0
2025-05-13 12:00:00,252.17,252.63,251.76,251.88,21838.0,251.5444,252.0032,251.1354,251.2551,21838.0
2025-05-13 12:30:00,251.98,252.2,251.68,251.68,16012.0,251.3548,251.5743,251.0556,251.0556,16012.0
2025-05-13 13:00:00,251.99,252.27,251.51,252.27,14412.0,251.3648,251.6441,250.886,251.6441,14412.0
2025-05-13 13:30:00,252.45,252.72,251.85,252.2,18475.0,251.8237,252.093,251.2252,251.5743,18475.0
2025-05-13 14:00:00,252.15,252.43,251.67,251.82,14049.0,251.5244,251.8037,251.0456,251.1952,14049.0
2025-05-13 14:30:00,251.83,252.16,251.45,252.16,20538.0,251.2052,251.5344,250.8261,251.5344,20538.0
2025-05-13 15:00:00,252.13,252.46,251.95,252.27,24564.0,251.5045,251.8336,251.3249,251.6441,24564.0
2025-05-13 15:30:00,252.29,252.81,251.25,251.42,174291.0,251.6641,252.1828,250.6266,250.7962,174291.0
2025-05-14 09:30:00,251.89,253.0,249.04,250.63,57944.0,251.2651,252.3723,248.4221,250.0082,57944.0
2025-05-14 10:00:00,250.74,250.83,249.91,250.8,30320.0,250.1179,250.2077,249.29,250.1778,30320.0
2025-05-14 10:30:00,250.85,251.01,249.73,250.17,34854.0,250.2276,250.3872,249.1104,249.5493,34854.0
2025-05-14 11:00:00,250.09,250.3,249.18,249.81,21599.0,249.4695,249.679,248.5618,249.1902,21599.0
2025-05-14 11:30:00,249.81,250.06,249.62,250.06,15100.0,249.1902,249.4396,249.0007,249.4396,15100.0
2025-05-14 12:00:00,250.2,251.01,250.19,250.43,23208.0,249.5793,250.3872,249.5693,249.8087,23208.0
2025-05-14 12:30:00,250.44,250.47,249.64,250.01,13205.0,249.8187,249.8486,249.0206,249.3897,13205.0
2025-05-14 13:00:00,249.86,249.92,249.44,249.64,13165.0,249.2401,249.2999,248.8211,249.0206,13165.0
2025-05-14 13:30:00,249.65,250.25,249.64,250.25,15667.0,249.0306,249.6291,249.0206,249.6291,15667.0
2025-05-14 14:00:00,250.21,250.47,249.85,249.94,17902.0,249.5892,249.8486,249.2301,249.3199,17902.0
2025-05-14 14:30:00,250.01,250.46,250.0,250.13,12892.0,249.3897,249.8386,249.3797,249.5094,12892.0
2025-05-14 15:00:00,250.2,250.28,249.53,249.69,13869.0,249.5793,249.6591,248.9109,249.0705,13869.0
2025-05-14 15:30:00,249.67,250.21,249.51,250.15,112362.0,249.0506,249.5892,248.891,249.5294,112362.0
2025-05-15 09:30:00,251.22,253.27,249.76,252.95,47191.0,250.5967,252.6416,249.1403,252.3224,47191.0
2025-05-15 10:00:00,252.94,253.73,252.71,253.39,13813.0,252.3125,253.1005,252.083,252.7613,13813.0
2025-05-15 10:30:00,253.49,254.83,253.36,254.7,22456.0,252.8611,254.1978,252.7314,254.0681,22456.0
2025-05-15 11:00:00,254.8,254.96,254.45,254.82,18527.0,254.1678,254.3274,253.8187,254.1878,18527.0
2025-05-15 11:30:00,254.8,255.0,254.5,254.88,20792.0,254.1678,254.3673,253.8686,254.2476,20792.0
2025-05-15 12:00:00,254.69,255.29,254.14,254.21,31928.0,254.0581,254.6566,253.5095,253.5793,31928.0
2025-05-15 12:30:00,254.35,254.8,253.98,254.71,9370.0,253.719,254.1678,253.3499,254.0781,9370.0
2025-05-15 13:00:00,254.75,255.05,254.5,254.76,6289.0,254.118,254.4172,253.8686,254.1279,6289.0
2025-05-15 13:30:00,254.61,254.75,254.36,254.65,9892.0,253.9783,254.118,253.7289,254.0182,9892.0
2025-05-15 14:00:00,254.65,255.2,254.33,255.05,9584.0,254.0182,254.5668,253.699,254.4172,9584.0
2025-05-15 14:30:00,255.16,255.59,255.15,255.51,13203.0,254.5269,254.9559,254.517,254.8761,13203.0
2025-05-15 15:00:00,255.53,255.88,255.35,255.75,14654.0,254.896,255.2452,254.7165,255.1155,14654.0
2025-05-15 15:30:00,255.86,256.05,255.3,255.91,105654.0,255.2252,255.4147,254.6666,255.2751,105654.0
2025-05-16 09:30:00,255.84,256.53,254.06,255.96,71703.0,255.2053,255.8935,253.4297,255.325,71703.0
2025-05-16 10:00:00,255.96,256.51,255.74,256.29,35112.0,255.325,255.8736,255.1055,255.6541,35112.0
2025-05-16 10:30:00,256.3,256.82,255.95,256.14,20942.0,255.6641,256.1828,255.315,255.5045,20942.0
2025-05-16 11:00:00,256.15,257.0,256.14,256.65,23819.0,255.5145,256.3624,255.5045,256.0132,23819.0
2025-05-16 11:30:00,256.67,256.83,256.53,256.62,8470.0,256.0332,256.1928,255.8935,255.9833,8470.0
2025-05-16 12:00:00,256.62,257.29,256.56,257.18,20475.0,255.9833,256.6517,255.9235,256.5419,20475.0
2025-05-16 12:30:00,257.2,257.52,257.06,257.48,19992.0,256.5619,256.8811,256.4222,256.8412,19992.0
2025-05-16 13:00:00,257.38,257.92,257.31,257.72,11439.0,256.7414,257.2801,256.6716,257.0806,11439.0
2025-05-16 13:30:00,257.78,257.83,257.54,257.68,12385.0,257.1404,257.1903,256.901,257.0407,12385.0
2025-05-16 14:00:00,257.67,257.75,257.37,257.47,14552.0,257.0307,257.1105,256.7315,256.8312,14552.0
2025-05-16 14:30:00,257.47,257.89,257.44,257.8,15892.0,256.8312,257.2502,256.8013,257.1604,15892.0
2025-05-16 15:00:00,257.81,258.03,257.68,257.81,22359.0,257.1704,257.3898,257.0407,257.1704,22359.0
2025-05-16 15:30:00,257.81,259.14,257.81,259.09,124050.0,257.1704,258.4971,257.1704,258.4472,124050.0
2025-05-19 09:30:00,257.69,259.83,256.55,259.74,93584.0,257.0507,259.1854,255.9135,259.0956,93584.0
2025-05-19 10:00:00,259.87,260.27,259.25,259.99,62735.0,259.2253,259.6243,258.6068,259.345,62735.0
2025-05-19 10:30:00,260.06,260.98,259.89,260.69,25825.0,259.4148,260.3325,259.2452,260.0432,25825.0
2025-05-19 11:00:00,260.75,261.65,260.69,261.2,18775.0,260.1031,261.0008,260.0432,260.552,18775.0
2025-05-19 11:30:00,261.21,261.52,260.62,260.63,20015.0,260.5619,260.8712,259.9734,259.9834,20015.0
2025-05-19 12:00:00,260.71,261.21,260.69,261.03,11129.0,260.0632,260.5619,260.0432,260.3824,11129.0
2025-05-19 12:30:00,261.03,261.17,260.46,260.87,22191.0,260.3824,260.522,259.8138,260.2228,22191.0
2025-05-19 13:00:00,260.86,261.0,260.3,260.86,21039.0,260.2128,260.3525,259.6542,260.2128,21039.0
2025-05-19 13:30:00,261.05,261.05,260.21,260.39,8930.0,260.4023,260.4023,259.5644,259.744,8930.0
2025-05-19 14:00:00,260.2,260.48,259.92,260.46,34412.0,259.5544,259.8337,259.2751,259.8138,34412.0
2025-05-19 14:30:00,260.51,260.76,260.44,260.76,8444.0,259.8637,260.1131,259.7938,260.1131,8444.0
2025-05-19 15:00:00,260.8,260.86,260.26,260.27,28639.0,260.153,260.2128,259.6143,259.6243,28639.0
2025-05-19 15:30:00,260.34,261.44,260.13,261.36,101348.0,259.6941,260.7914,259.4846,260.7116,101348.0
2025-05-20 09:30:00,260.0,261.66,259.47,261.16,28585.0,259.3549,261.0108,258.8263,260.5121,28585.0
2025-05-20 10:00:00,261.18,261.74,260.73,260.99,29282.0,260.532,261.0906,260.0831,260.3425,29282.0
2025-05-20 10:30:00,261.06,261.75,260.97,260.97,31027.0,260.4123,261.1006,260.3225,260.3225,31027.0
2025-05-20 11:00:00,260.91,261.7,260.9,261.59,16474.0,260.2627,261.0507,260.2527,260.941,16474.0
2025-05-20 11:30:00,261.61,261.65,260.87,261.02,18697.0,260.9609,261.0008,260.2228,260.3724,18697.0
2025-05-20 12:00:00,261.16,261.33,261.03,261.05,18878.0,260.5121,260.6816,260.3824,260.4023,18878.0
2025-05-20 12:30:00,261.05,261.68,260.98,261.56,15305.0,260.4023,261.0308,260.3325,260.9111,15305.0
2025-05-20 13:00:00,261.56,261.87,261.34,261.87,25740.0,260.9111,261.2203,260.6916,261.2203,25740.0
2025-05-20 13:30:00,261.74,262.36,261.74,262.16,31266.0,261.0906,261.7091,261.0906,261.5096,31266.0
2025-05-20 14:00:00,262.18,262.21,261.44,261.54,25253.0,261.5295,261.5595,260.7914,260.8911,25253.0
2025-05-20 14:30:00,261.53,261.84,261.34,261.54,20602.0,260.8811,261.1904,260.6916,260.8911,20602.0
2025-05-20 15:00:00,261.48,261.59,261.26,261.31,21518.0,260.8313,260.941,260.6118,260.6617,21518.0
2025-05-20 15:30:00,261.36,262.44,261.36,262.38,84099.0,260.7116,261.7889,260.7116,261.729,84099.0
2025-05-21 09:30:00,260.43,262.08,259.89,261.31,40411.0,259.7839,261.4298,259.2452,260.6617,40411.0
2025-05-21 10:00:00,261.18,262.6,261.17,261.66,25739.0,260.532,261.9485,260.522,261.0108,25739.0
2025-05-21 10:30:00,261.65,261.85,261.28,261.6,17314.0,261.0008,261.2003,260.6318,260.951,17314.0
2025-05-21 11:00:00,261.69,262.33,261.43,261.81,19280.0,261.0407,261.6792,260.7814,261.1604,19280.0
2025-05-21 11:30:00,261.76,262.58,261.73,262.0,44647.0,261.1106,261.9285,261.0806,261.35,44647.0
2025-05-21 12:00:00,262.0,262.0,261.73,261.76,7909.0,261.35,261.35,261.0806,261.1106,7909.0
2025-05-21 12:30:00,261.84,262.1,261.73,261.84,8056.0,261.1904,261.4497,261.0806,261.1904,8056.0
2025-05-21 13:00:00,261.92,262.12,260.27,260.38,26934.0,261.2702,261.4697,259.6243,259.734,26934.0
2025-05-21 13:30:00,260.36,261.34,260.08,260.81,48302.0,259.714,260.6916,259.4347,260.1629,48302.0
2025-05-21 14:00:00,261.02,261.02,259.68,260.38,24295.0,260.3724,260.3724,259.0357,259.734,24295.0
2025-05-21 14:30:00,260.38,260.87,260.12,260.38,24209.0,259.734,260.2228,259.4746,259.734,24209.0
2025-05-21 15:00:00,260.38,260.78,260.15,260.16,22206.0,259.734,260.133,259.5046,259.5145,22206.0
2025-05-21 15:30:00,260.23,261.18,260.04,260.86,96739.0,259.5844,260.532,259.3948,260.2128,96739.0
2025-05-22 09:30:00,260.55,261.7,259.39,260.1,29991.0,259.9036,261.0507,258.7465,259.4547,29991.0
2025-05-22 10:00:00,260.14,260.75,259.88,259.94,27849.0,259.4946,260.1031,259.2352,259.2951,27849.0
2025-05-22 10:30:00,260.03,260.03,259.25,260.03,22060.0,259.3849,259.3849,258.6068,259.3849,22060.0
2025-05-22 11:00:00,260.06,260.14,259.21,259.63,17795.0,259.4148,259.4946,258.5669,258.9859,17795.0
2025-05-22 11:30:00,259.7,260.25,259.41,259.87,67773.0,259.0557,259.6043,258.7664,259.2253,67773.0
2025-05-22 12:00:00,259.86,260.05,259.5,259.5,6761.0,259.2153,259.4048,258.8562,258.8562,6761.0
2025-05-22 12:30:00,259.35,259.43,258.85,259.0,27033.0,258.7065,258.7864,258.2078,258.3574,27033.0
2025-05-22 13:00:00,259.0,259.83,258.83,259.82,15930.0,258.3574,259.1854,258.1878,259.1754,15930.0
2025-05-22 13:30:00,259.87,260.17,259.77,260.03,20635.0,259.2253,259.5245,259.1255,259.3849,20635.0
2025-05-22 14:00:00,260.05,260.67,259.94,260.56,21260.0,259.4048,260.0233,259.2951,259.9135,21260.0
2025-05-22 14:30:00,260.39,260.55,260.18,260.45,13049.0,259.744,259.9036,259.5345,259.8038,13049.0
2025-05-22 15:00:00,260.4,260.86,260.33,260.85,13782.0,259.7539,260.2128,259.6841,260.2028,13782.0
2025-05-22 15:30:00,260.85,260.85,259.47,259.51,85979.0,260.2028,260.2028,258.8263,258.8662,85979.0
2025-05-23 09:30:00,259.24,259.7,257.45,257.48,45033.0,258.5968,259.0557,256.8113,256.8412,45033.0
2025-05-23 10:00:00,257.92,258.69,257.92,258.33,23001.0,257.2801,258.0482,257.2801,257.6891,23001.0
2025-05-23 10:30:00,258.6,259.17,258.38,258.56,15080.0,257.9584,258.527,257.739,257.9185,15080.0
2025-05-23 11:00:00,258.58,259.41,258.48,259.41,11065.0,257.9385,258.7664,257.8387,258.7664,11065.0
2025-05-23 11:30:00,259.23,259.85,259.22,259.47,14966.0,258.5868,259.2053,258.5769,258.8263,14966.0
2025-05-23 12:00:00,259.4,259.72,259.01,259.44,9053.0,258.7564,259.0756,258.3674,258.7963,9053.0
2025-05-23 12:30:00,259.33,259.96,259.27,259.88,22215.0,258.6866,259.315,258.6267,259.2352,22215.0
2025-05-23 13:00:00,259.88,260.76,259.78,260.56,6566.0,259.2352,260.1131,259.1355,259.9135,6566.0
2025-05-23 13:30:00,260.51,260.92,260.36,260.61,10566.0,259.8637,260.2727,259.714,259.9634,10566.0
2025-05-23 14:00:00,260.6,261.19,260.6,260.97,26526.0,259.9534,260.542,259.9534,260.3225,26526.0
2025-05-23 14:30:00,260.97,261.37,260.97,261.33,19231.0,260.3225,260.7215,260.3225,260.6816,19231.0
2025-05-23 15:00:00,261.32,261.57,260.96,260.97,22188.0,260.6717,260.921,260.3126,260.3225,22188.0
2025-05-23 15:30:00,260.96,261.43,260.56,261.13,68520.0,260.3126,260.7814,259.9135,260.4821,68520.0
2025-05-27 09:30:00,261.64,262.63,261.06,262.61,49848.0,260.9909,261.9784,260.4123,261.9585,49848.0
2025-05-27 10:00:00,262.42,262.66,260.97,262.0,50170.0,261.7689,262.0083,260.3225,261.35,50170.0
2025-05-27 10:30:00,261.99,263.16,261.99,262.91,25491.0,261.34,262.5071,261.34,262.2577,25491.0
2025-05-27 11:00:00,263.0,263.26,262.74,263.22,23447.0,262.3475,262.6068,262.0881,262.5669,23447.0
2025-05-27 11:30:00,263.17,263.56,262.86,263.19,14897.0,262.5171,262.9061,262.2078,262.537,14897.0
2025-05-27 12:00:00,263.22,263.57,263.14,263.52,6354.0,262.5669,262.9161,262.4871,262.8662,6354.0
2025-05-27 12:30:00,263.53,263.93,263.36,263.86,6446.0,262.8762,263.2752,262.7066,263.2054,6446.0
2025-05-27 13:00:00,263.8,264.0,263.59,263.77,13461.0,263.1455,263.345,262.936,263.1156,13461.0
2025-05-27 13:30:00,263.75,264.42,263.75,264.42,6077.0,263.0956,263.764,263.0956,263.764,6077.0
2025-05-27 14:00:00,264.5,264.78,264.12,264.57,29555.0,263.8438,264.1231,263.4647,263.9136,29555.0
2025-05-27 14:30:00,264.67,264.75,264.47,264.5,33505.0,264.0134,264.0932,263.8138,263.8438,33505.0
2025-05-27 15:00:00,264.5,264.71,264.42,264.6,14369.0,263.8438,264.0533,263.764,263.9435,14369.0
2025-05-27 15:30:00,264.64,265.54,264.58,265.51,78832.0,263.9834,264.8812,263.9236,264.8513,78832.0
2025-05-28 09:30:00,264.12,264.57,263.35,264.23,39259.0,263.4647,263.9136,262.6966,263.5744,39259.0
2025-05-28 10:00:00,264.01,264.14,263.34,263.41,32784.0,263.355,263.4847,262.6867,262.7565,32784.0
2025-05-28 10:30:00,263.59,263.72,262.87,263.1,18087.0,262.936,263.0657,262.2178,262.4472,18087.0
2025-05-28 11:00:00,263.15,263.79,262.52,262.52,35708.0,262.4971,263.1355,261.8687,261.8687,35708.0
2025-05-28 11:30:00,262.58,263.05,262.15,262.74,18287.0,261.9285,262.3974,261.4996,262.0881,18287.0
2025-05-28 12:00:00,262.74,263.05,262.67,263.0,12462.0,262.0881,262.3974,262.0183,262.3475,12462.0
2025-05-28 12:30:00,263.03,263.59,262.86,263.42,10814.0,262.3774,262.936,262.2078,262.7665,10814.0
2025-05-28 13:00:00,263.42,263.63,263.22,263.22,10354.0,262.7665,262.9759,262.5669,262.5669,10354.0
2025-05-28 13:30:00,263.2,263.2,262.88,262.96,11387.0,262.547,262.547,262.2278,262.3076,11387.0
2025-05-28 14:00:00,262.95,263.11,262.54,262.78,14707.0,262.2976,262.4572,261.8886,262.128,14707.0
2025-05-28 14:30:00,262.88,262.89,261.87,262.46,19050.0,262.2278,262.2378,261.2203,261.8088,19050.0
2025-05-28 15:00:00,262.45,262.83,262.32,262.61,16833.0,261.7989,262.1779,261.6692,261.9585,16833.0
2025-05-28 15:30:00,262.66,262.85,262.33,262.79,85037.0,262.0083,262.1979,261.6792,262.138,85037.0
2025-05-29 09:30:00,262.95,263.5,260.8,262.75,64585.0,262.2976,262.8463,260.153,262.0981,64585.0
2025-05-29 10:00:00,262.75,263.41,262.35,263.24,23350.0,262.0981,262.7565,261.6991,262.5869,23350.0
2025-05-29 10:30:00,263.38,263.46,262.77,263.41,20469.0,262.7266,262.8064,262.1181,262.7565,20469.0
2025-05-29 11:00:00,263.37,263.47,262.87,263.45,15586.0,262.7166,262.8163,262.2178,262.7964,15586.0
2025-05-29 11:30:00,263.45,263.45,261.58,261.63,41092.0,262.7964,262.7964,260.931,260.9809,41092.0
2025-05-29 12:00:00,261.63,262.6,261.52,262.49,11008.0,260.9809,261.9485,260.8712,261.8388,11008.0
2025-05-29 12:30:00,262.57,263.03,262.38,262.91,28067.0,261.9186,262.3774,261.729,262.2577,28067.0
2025-05-29 13:00:00,262.99,263.16,262.82,262.96,10845.0,262.3375,262.5071,262.1679,262.3076,10845.0
2025-05-29 13:30:00,262.95,263.48,262.94,263.31,20865.0,262.2976,262.8263,262.2876,262.6567,20865.0
2025-05-29 14:00:00,263.31,263.63,263.18,263.37,31075.0,262.6567,262.9759,262.527,262.7166,31075.0
2025-05-29 14:30:00,263.44,263.8,263.19,263.2,25620.0,262.7864,263.1455,262.537,262.547,25620.0
2025-05-29 15:00:00,263.2,263.91,263.09,263.81,30330.0,262.547,263.2552,262.4373,263.1555,30330.0
2025-05-29 15:30:00,263.81,264.45,263.7,264.28,108242.0,263.1555,263.7939,263.0458,263.6243,108242.0
2025-05-30 09:30:00,264.04,264.98,262.48,264.38,88762.0,263.3849,264.3226,261.8288,263.7241,88762.0
2025-05-30 10:00:00,264.38,264.78,264.06,264.22,59030.0,263.7241,264.1231,263.4049,263.5645,59030.0
2025-05-30 10:30:00,264.07,264.28,263.49,263.64,20218.0,263.4148,263.6243,262.8363,262.9859,20218.0
2025-05-30 11:00:00,263.58,264.28,263.45,263.94,18729.0,262.9261,263.6243,262.7964,263.2852,18729.0
2025-05-30 11:30:00,263.92,264.01,263.43,263.66,15028.0,263.2652,263.355,262.7764,263.0059,15028.0
2025-05-30 12:00:00,263.76,264.21,263.14,263.14,11100.0,263.1056,263.5545,262.4871,262.4871,11100.0
2025-05-30 12:30:00,263.0,263.81,262.63,263.75,11043.0,262.3475,263.1555,261.9784,263.0956,11043.0
2025-05-30 13:00:00,263.75,264.14,263.64,263.93,20134.0,263.0956,263.4847,262.9859,263.2752,20134.0
2025-05-30 13:30:00,263.94,264.4,263.94,263.97,51467.0,263.2852,263.744,263.2852,263.3151,51467.0
2025-05-30 14:00:00,264.01,264.98,264.01,264.56,95646.0,263.355,264.3226,263.355,263.9036,95646.0
2025-05-30 14:30:00,264.56,264.88,264.38,264.71,37094.0,263.9036,264.2228,263.7241,264.0533,37094.0
2025-05-30 15:00:00,264.73,266.13,264.69,265.97,59841.0,264.0732,265.4697,264.0333,265.3101,59841.0
2025-05-30 15:30:00,266.02,266.36,265.45,265.63,219142.0,265.36,265.6992,264.7914,264.971,219142.0
2025-06-02 09:30:00,265.0,265.0,261.79,262.38,35077.0,264.3425,264.3425,261.1405,261.729,35077.0
2025-06-02 10:00:00,262.56,264.16,262.31,263.98,32642.0,261.9086,263.5046,261.6592,263.3251,32642.0
2025-06-02 10:30:00,263.95,264.33,263.71,264.09,19120.0,263.2951,263.6742,263.0557,263.4348,19120.0
2025-06-02 11:00:00,264.24,264.26,263.4,263.49,21098.0,263.5844,263.6044,262.7465,262.8363,21098.0
2025-06-02 11:30:00,263.47,263.9,263.07,263.58,14015.0,262.8163,263.2453,262.4173,262.9261,14015.0
2025-06-02 12:00:00,263.74,263.81,262.95,263.0,9352.0,263.0857,263.1555,262.2976,262.3475,9352.0
2025-06-02 12:30:00,262.95,263.75,262.95,263.75,14635.0,262.2976,263.0956,262.2976,263.0956,14635.0
2025-06-02 13:00:00,263.86,263.93,263.29,263.29,6616.0,263.2054,263.2752,262.6368,262.6368,6616.0
2025-06-02 13:30:00,263.32,263.65,263.3,263.64,11977.0,262.6667,262.9959,262.6467,262.9859,11977.0
2025-06-02 14:00:00,263.85,264.78,263.76,264.76,11519.0,263.1954,264.1231,263.1056,264.1031,11519.0
2025-06-02 14:30:00,264.71,264.81,264.55,264.73,10816.0,264.0533,264.153,263.8936,264.0732,10816.0
2025-06-02 15:00:00,264.78,265.01,264.69,264.84,22059.0,264.1231,264.3525,264.0333,264.1829,22059.0
2025-06-02 15:30:00,264.87,265.47,264.67,265.21,178769.0,264.2129,264.8114,264.0134,264.552,178769.0
2025-06-03 09:30:00,263.34,266.73,262.59,264.88,62375.0,262.6867,266.0682,261.9385,264.2228,62375.0
2025-06-03 10:00:00,265.12,265.29,263.79,264.35,34585.0,264.4622,264.6318,263.1355,263.6941,34585.0
2025-06-03 10:30:00,264.41,264.72,263.86,264.54,32013.0,263.754,264.0632,263.2054,263.8837,32013.0
2025-06-03 11:00:00,264.57,264.57,263.84,264.32,23529.0,263.9136,263.9136,263.1854,263.6642,23529.0
2025-06-03 11:30:00,264.23,264.72,264.23,264.61,23029.0,263.5744,264.0632,263.5744,263.9535,23029.0
2025-06-03 12:00:00,264.64,264.84,264.19,264.51,16014.0,263.9834,264.1829,263.5345,263.8537,16014.0
2025-06-03 12:30:00,264.53,265.04,264.37,264.97,40556.0,263.8737,264.3824,263.7141,264.3126,40556.0
2025-06-03 13:00:00,265.02,265.56,264.9,265.55,22655.0,264.3625,264.9011,264.2428,264.8912,22655.0
2025-06-03 13:30:00,265.52,265.82,265.28,265.61,17220.0,264.8612,265.1605,264.6218,264.951,17220.0
2025-06-03 14:00:00,265.62,265.63,265.12,265.42,18280.0,264.961,264.971,264.4622,264.7615,18280.0
2025-06-03 14:30:00,265.45,265.57,264.76,264.85,28246.0,264.7914,264.9111,264.1031,264.1929,28246.0
2025-06-03 15:00:00,264.89,265.41,264.89,265.15,37330.0,264.2328,264.7515,264.2328,264.4922,37330.0
2025-06-03 15:30:00,265.17,265.78,264.5,265.46,173094.0,264.5121,265.1206,263.8438,264.8014,173094.0
2025-06-04 09:30:00,266.4,266.8,264.63,266.13,40275.0,265.7391,266.1381,263.9735,265.4697,40275.0
2025-06-04 10:00:00,266.3,266.71,265.72,265.95,20862.0,265.6393,266.0483,265.0607,265.2902,20862.0
2025-06-04 10:30:00,265.73,266.6,265.73,266.31,12463.0,265.0707,265.9386,265.0707,265.6493,12463.0
2025-06-04 11:00:00,266.34,266.84,266.25,266.64,36003.0,265.6792,266.178,265.5894,265.9785,36003.0
2025-06-04 11:30:00,266.66,267.01,266.36,266.88,24684.0,265.9984,266.3475,265.6992,266.2179,24684.0
2025-06-04 12:00:00,266.82,266.94,266.51,266.84,18894.0,266.158,266.2777,265.8488,266.178,18894.0
2025-06-04 12:30:00,266.78,267.37,266.78,267.32,9498.0,266.1181,266.7067,266.1181,266.6568,9498.0
2025-06-04 13:00:00,267.24,267.5,267.07,267.49,7757.0,266.577,266.8363,266.4074,266.8264,7757.0
2025-06-04 13:30:00,267.49,267.81,267.42,267.52,3965.0,266.8264,267.1456,266.7565,266.8563,3965.0
2025-06-04 14:00:00,267.67,267.85,267.42,267.42,7571.0,267.0059,267.1855,266.7565,266.7565,7571.0
2025-06-04 14:30:00,267.47,267.47,267.19,267.37,9995.0,266.8064,266.8064,266.5271,266.7067,9995.0
2025-06-04 15:00:00,267.35,267.79,267.2,267.74,21803.0,266.6867,267.1256,266.5371,267.0757,21803.0
2025-06-04 15:30:00,267.76,267.85,266.92,267.05,114715.0,267.0957,267.1855,266.2578,266.3874,114715.0
2025-06-05 09:30:00,268.03,268.03,265.81,265.92,27507.0,267.365,267.365,265.1505,265.2602,27507.0
2025-06-05 10:00:00,265.71,266.21,265.58,266.18,28591.0,265.0508,265.5495,264.9211,265.5196,28591.0
2025-06-05 10:30:00,266.18,266.67,265.42,266.55,25890.0,265.5196,266.0084,264.7615,265.8887,25890.0
2025-06-05 11:00:00,266.66,267.02,266.35,266.93,22271.0,265.9984,266.3575,265.6892,266.2677,22271.0
2025-06-05 11:30:00,266.99,267.23,266.85,267.19,18679.0,266.3276,266.567,266.1879,266.5271,18679.0
2025-06-05 12:00:00,267.22,267.69,266.91,267.53,17411.0,266.557,267.0259,266.2478,266.8663,17411.0
2025-06-05 12:30:00,267.57,267.82,266.96,267.26,19292.0,266.9062,267.1555,266.2977,266.5969,19292.0
2025-06-05 13:00:00,267.26,267.61,267.05,267.5,15154.0,266.5969,266.9461,266.3874,266.8363,15154.0
2025-06-05 13:30:00,267.5,267.69,267.14,267.25,28115.0,266.8363,267.0259,266.4772,266.5869,28115.0
2025-06-05 14:00:00,267.25,267.25,266.51,267.25,48032.0,266.5869,266.5869,265.8488,266.5869,48032.0
2025-06-05 14:30:00,267.19,267.61,267.19,267.44,11273.0,266.5271,266.9461,266.5271,266.7765,11273.0
2025-06-05 15:00:00,267.44,267.58,266.61,266.87,26924.0,266.7765,266.9161,265.9485,266.2079,26924.0
2025-06-05 15:30:00,267.02,267.62,266.47,267.01,122826.0,266.3575,266.956,265.8089,266.3475,122826.0
2025-06-06 09:30:00,268.45,268.98,266.66,268.56,37359.0,267.784,268.3127,265.9984,267.8937,37359.0
2025-06-06 10:00:00,268.96,268.96,268.25,268.32,16049.0,268.2927,268.2927,267.5845,267.6543,16049.0
2025-06-06 10:30:00,268.22,268.26,267.27,267.29,8487.0,267.5545,267.5944,266.6069,266.6269,8487.0
2025-06-06 11:00:00,267.26,267.68,266.36,266.86,9769.0,266.5969,267.0159,265.6992,266.1979,9769.0
2025-06-06 11:30:00,266.86,267.17,266.57,266.92,12186.0,266.1979,266.5071,265.9086,266.2578,12186.0
2025-06-06 12:00:00,267.09,267.31,266.77,267.23,11971.0,266.4273,266.6468,266.1081,266.567,11971.0
2025-06-06 12:30:00,267.31,267.37,266.58,266.58,6199.0,266.6468,266.7067,265.9186,265.9186,6199.0
2025-06-06 13:00:00,266.58,266.58,265.99,266.34,5525.0,265.9186,265.9186,265.3301,265.6792,5525.0
2025-06-06 13:30:00,266.43,266.69,266.28,266.64,7502.0,265.769,266.0283,265.6194,265.9785,7502.0
2025-06-06 14:00:00,266.61,267.28,266.61,267.0,12187.0,265.9485,266.6169,265.9485,266.3376,12187.0
2025-06-06 14:30:00,267.12,267.39,267.07,267.29,13051.0,266.4573,266.7266,266.4074,266.6269,13051.0
2025-06-06 15:00:00,267.18,267.5,267.12,267.4,16554.0,266.5171,266.8363,266.4573,266.7366,16554.0
2025-06-06 15:30:00,267.34,267.62,267.08,267.12,55215.0,266.6767,266.956,266.4174,266.4573,55215.0
2025-06-09 09:30:00,266.77,267.32,265.64,265.65,20445.0,266.1081,266.6568,264.9809,264.9909,20445.0
2025-06-09 10:00:00,265.84,265.84,264.7,264.86,15303.0,265.1804,265.1804,264.0433,264.2029,15303.0
2025-06-09 10:30:00,264.89,265.21,264.07,265.16,28927.0,264.2328,264.552,263.4148,264.5021,28927.0
2025-06-09 11:00:00,265.3,265.72,265.12,265.48,35889.0,264.6418,265.0607,264.4622,264.8213,35889.0
2025-06-09 11:30:00,265.48,266.42,265.33,266.23,39876.0,264.8213,265.759,264.6717,265.5695,39876.0
2025-06-09 12:00:00,266.19,266.67,266.16,266.45,7636.0,265.5296,266.0084,265.4997,265.7889,7636.0
2025-06-09 12:30:00,266.36,266.78,266.25,266.57,12484.0,265.6992,266.1181,265.5894,265.9086,12484.0
2025-06-09 13:00:00,266.54,267.22,266.54,267.22,11915.0,265.8787,266.557,265.8787,266.557,11915.0
2025-06-09 13:30:00,267.22,267.3,267.01,267.23,11063.0,266.557,266.6368,266.3475,266.567,11063.0
2025-06-09 14:00:00,267.26,267.41,267.08,267.12,7975.0,266.5969,266.7466,266.4174,266.4573,7975.0
2025-06-09 14:30:00,267.18,267.32,266.93,267.29,18734.0,266.5171,266.6568,266.2677,266.6269,18734.0
2025-06-09 15:00:00,267.32,267.37,266.89,267.07,20911.0,266.6568,266.7067,266.2278,266.4074,20911.0
2025-06-09 15:30:00,267.12,267.31,266.3,266.31,73428.0,266.4573,266.6468,265.6393,265.6493,73428.0
2025-06-10 09:30:00,266.81,268.0,266.02,266.42,21105.0,266.148,267.3351,265.36,265.759,21105.0
2025-06-10 10:00:00,266.66,268.0,265.57,267.34,106105.0,265.9984,267.3351,264.9111,266.6767,106105.0
2025-06-10 10:30:00,267.63,268.91,267.39,268.52,50123.0,266.966,268.2428,266.7266,267.8538,50123.0
2025-06-10 11:00:00,268.4,268.97,267.75,268.01,17393.0,267.7341,268.3027,267.0857,267.3451,17393.0
2025-06-10 11:30:00,268.17,268.48,267.8,268.31,23558.0,267.5047,267.8139,267.1356,267.6443,23558.0
2025-06-10 12:00:00,268.31,268.37,268.02,268.07,22923.0,267.6443,267.7042,267.355,267.4049,22923.0
2025-06-10 12:30:00,267.91,268.59,267.87,268.47,10459.0,267.2453,267.9236,267.2054,267.8039,10459.0
2025-06-10 13:00:00,268.46,268.8,268.17,268.48,21449.0,267.7939,268.1331,267.5047,267.8139,21449.0
2025-06-10 13:30:00,268.66,268.86,268.45,268.45,13543.0,267.9935,268.193,267.784,267.784,13543.0
2025-06-10 14:00:00,268.06,268.2,267.54,267.62,21332.0,267.3949,267.5346,266.8762,266.956,21332.0
2025-06-10 14:30:00,267.61,268.14,267.31,268.03,33161.0,266.9461,267.4747,266.6468,267.365,33161.0
2025-06-10 15:00:00,267.93,268.77,267.83,268.74,26771.0,267.2653,268.1032,267.1655,268.0733,26771.0
2025-06-10 15:30:00,268.72,269.89,268.5,269.41,217881.0,268.0533,269.2204,267.8338,268.7416,217881.0
2025-06-11 09:30:00,269.52,269.72,268.26,268.69,54363.0,268.8513,269.0508,267.5944,268.0234,54363.0
2025-06-11 10:00:00,268.69,268.94,267.23,267.32,74125.0,268.0234,268.2728,266.567,266.6568,74125.0
2025-06-11 10:30:00,267.35,268.12,266.86,267.43,52586.0,266.6867,267.4548,266.1979,266.7665,52586.0
2025-06-11 11:00:00,267.58,268.53,267.42,268.36,27770.0,266.9161,267.8638,266.7565,267.6942,27770.0
2025-06-11 11:30:00,268.46,268.78,268.03,268.78,30543.0,267.7939,268.1132,267.365,268.1132,30543.0
2025-06-11 12:00:00,268.61,268.68,268.02,268.59,30380.0,267.9436,268.0134,267.355,267.9236,30380.0
2025-06-11 12:30:00,268.51,268.78,268.22,268.44,13589.0,267.8438,268.1132,267.5545,267.774,13589.0
2025-06-11 13:00:00,268.4,268.87,268.08,268.86,11181.0,267.7341,268.2029,267.4149,268.193,11181.0
2025-06-11 13:30:00,268.72,268.85,268.07,268.1,31076.0,268.0533,268.183,267.4049,267.4348,31076.0
2025-06-11 14:00:00,268.06,268.32,266.68,266.9,52146.0,267.3949,267.6543,266.0184,266.2378,52146.0
2025-06-11 14:30:00,266.82,267.7,266.8,267.01,43301.0,266.158,267.0358,266.1381,266.3475,43301.0
2025-06-11 15:00:00,267.11,267.58,266.62,267.24,54918.0,266.4473,266.9161,265.9585,266.577,54918.0
2025-06-11 15:30:00,267.08,268.23,266.62,268.0,145196.0,266.4174,267.5645,265.9585,267.3351,145196.0
2025-06-12 09:30:00,269.45,269.45,266.89,268.44,32425.0,268.7815,268.7815,266.2278,267.774,32425.0
2025-06-12 10:00:00,268.42,270.18,267.78,269.68,63325.0,267.754,269.5097,267.1156,269.0109,63325.0
2025-06-12 10:30:00,269.67,269.99,269.26,269.35,27601.0,269.0009,269.3202,268.592,268.6817,27601.0
2025-06-12 11:00:00,269.32,269.8,269.03,269.56,29433.0,268.6518,269.1306,268.3625,268.8912,29433.0
2025-06-12 11:30:00,269.69,269.76,269.22,269.6,16335.0,269.0209,269.0907,268.5521,268.9311,16335.0
2025-06-12 12:00:00,269.5,269.83,269.32,269.81,16121.0,268.8314,269.1605,268.6518,269.1406,16121.0
2025-06-12 12:30:00,269.71,270.23,269.5,270.07,8033.0,269.0408,269.5596,268.8314,269.4,8033.0
2025-06-12 13:00:00,270.11,270.6,270.01,270.33,32180.0,269.4399,269.9286,269.3401,269.6593,32180.0
2025-06-12 13:30:00,270.3,270.9,270.3,270.62,32657.0,269.6294,270.2279,269.6294,269.9486,32657.0
2025-06-12 14:00:00,270.85,270.99,270.4,270.74,17154.0,270.178,270.3177,269.7291,270.0683,17154.0
2025-06-12 14:30:00,270.69,271.12,270.69,270.87,52757.0,270.0184,270.4473,270.0184,270.198,52757.0
2025-06-12 15:00:00,270.78,271.21,270.68,270.89,58584.0,270.1082,270.5371,270.0084,270.2179,58584.0
2025-06-12 15:30:00,270.9,271.26,270.54,270.95,138782.0,270.2279,270.587,269.8688,270.2778,138782.0
2025-06-13 09:30:00,267.96,268.95,266.28,267.88,62232.0,267.2952,268.2827,265.6194,267.2154,62232.0
2025-06-13 10:00:00,268.03,268.88,267.3,268.13,85965.0,267.365,268.2129,266.6368,267.4648,85965.0
2025-06-13 10:30:00,268.13,269.23,267.94,268.91,32220.0,267.4648,268.562,267.2752,268.2428,32220.0
2025-06-13 11:00:00,268.88,269.31,268.24,268.71,21340.0,268.2129,268.6418,267.5745,268.0433,21340.0
2025-06-13 11:30:00,268.73,269.03,268.42,268.58,25223.0,268.0633,268.3625,267.754,267.9137,25223.0
2025-06-13 12:00:00,268.56,269.15,268.39,268.39,10178.0,267.8937,268.4822,267.7241,267.7241,10178.0
2025-06-13 12:30:00,268.3,268.56,267.53,267.63,29898.0,267.6343,267.8937,266.8663,266.966,29898.0
2025-06-13 13:00:00,267.59,267.79,266.02,266.02,14130.0,266.9261,267.1256,265.36,265.36,14130.0
2025-06-13 13:30:00,265.99,266.7,265.15,265.45,19535.0,265.3301,266.0383,264.4922,264.7914,19535.0
2025-06-13 14:00:00,265.41,265.9,264.66,264.85,24926.0,264.7515,265.2403,264.0034,264.1929,24926.0
2025-06-13 14:30:00,264.83,264.98,263.7,264.3,51974.0,264.173,264.3226,263.0458,263.6443,51974.0
2025-06-13 15:00:00,264.34,264.74,264.09,264.21,36593.0,263.6842,264.0832,263.4348,263.5545,36593.0
2025-06-13 15:30:00,264.11,264.52,263.72,264.21,161548.0,263.4547,263.8637,263.0657,263.5545,161548.0
2025-06-16 09:30:00,266.14,266.92,264.37,266.6,78382.0,265.4797,266.2578,263.7141,265.9386,78382.0
2025-06-16 10:00:00,266.6,267.48,266.17,266.75,25433.0,265.9386,266.8164,265.5096,266.0882,25433.0
2025-06-16 10:30:00,266.85,267.59,266.43,267.17,25281.0,266.1879,266.9261,265.769,266.5071,25281.0
2025-06-16 11:00:00,266.94,267.04,266.04,266.04,25779.0,266.2777,266.3775,265.38,265.38,25779.0
2025-06-16 11:30:00,266.14,266.56,266.02,266.19,9325.0,265.4797,265.8987,265.36,265.5296,9325.0
2025-06-16 12:00:00,266.29,266.63,265.96,266.38,10630.0,265.6293,265.9685,265.3002,265.7191,10630.0
2025-06-16 12:30:00,266.5,266.69,266.33,266.4,7557.0,265.8388,266.0283,265.6692,265.7391,7557.0
2025-06-16 13:00:00,266.4,266.81,266.21,266.69,6612.0,265.7391,266.148,265.5495,266.0283,6612.0
2025-06-16 13:30:00,266.7,266.89,266.04,266.05,8952.0,266.0383,266.2278,265.38,265.3899,8952.0
2025-06-16 14:00:00,266.02,266.3,266.0,266.18,8481.0,265.36,265.6393,265.3401,265.5196,8481.0
2025-06-16 14:30:00,266.25,266.31,265.75,266.23,12975.0,265.5894,265.6493,265.0907,265.5695,12975.0
2025-06-16 15:00:00,266.08,266.18,265.44,265.53,26475.0,265.4199,265.5196,264.7814,264.8712,26475.0
2025-06-16 15:30:00,265.5,266.63,265.5,266.14,44252.0,264.8413,265.9685,264.8413,265.4797,44252.0
2025-06-17 09:30:00,263.6,264.9,262.42,263.02,24554.0,263.6,264.9,262.42,263.02,24554.0
2025-06-17 10:00:00,263.03,263.16,262.36,262.36,16937.0,263.03,263.16,262.36,262.36,16937.0
2025-06-17 10:30:00,262.37,262.49,261.74,261.78,16222.0,262.37,262.49,261.74,261.78,16222.0
2025-06-17 11:00:00,261.8,262.22,261.6,262.04,15349.0,261.8,262.22,261.6,262.04,15349.0
2025-06-17 11:30:00,262.05,262.59,262.02,262.06,17640.0,262.05,262.59,262.02,262.06,17640.0
2025-06-17 12:00:00,262.09,262.81,262.06,262.77,12500.0,262.09,262.81,262.06,262.77,12500.0
2025-06-17 12:30:00,262.76,263.2,262.76,262.95,12212.0,262.76,263.2,262.76,262.95,12212.0
2025-06-17 13:00:00,262.92,263.1,261.94,261.99,10285.0,262.92,263.1,261.94,261.99,10285.0
2025-06-17 13:30:00,261.83,262.2,261.34,261.88,14058.0,261.83,262.2,261.34,261.88,14058.0
2025-06-17 14:00:00,261.73,261.73,260.68,260.82,14831.0,261.73,261.73,260.68,260.82,14831.0
2025-06-17 14:30:00,260.79,261.2,260.61,261.09,26447.0,260.79,261.2,260.61,261.09,26447.0
2025-06-17 15:00:00,261.09,261.48,260.59,261.31,25119.0,261.09,261.48,260.59,261.31,25119.0
2025-06-17 15:30:00,261.25,261.46,260.82,261.19,102973.0,261.25,261.46,260.82,261.19,102973.0
2025-06-18 09:30:00,261.98,261.98,260.04,260.94,29801.0,261.98,261.98,260.04,260.94,29801.0
2025-06-18 10:00:00,261.1,261.94,260.49,261.67,26467.0,261.1,261.94,260.49,261.67,26467.0
2025-06-18 10:30:00,261.62,261.83,261.37,261.81,18585.0,261.62,261.83,261.37,261.81,18585.0
2025-06-18 11:00:00,261.83,262.02,261.51,261.51,11498.0,261.83,262.02,261.51,261.51,11498.0
2025-06-18 11:30:00,261.69,261.77,261.16,261.56,6775.0,261.69,261.77,261.16,261.56,6775.0
2025-06-18 12:00:00,261.56,261.94,261.49,261.49,6510.0,261.56,261.94,261.49,261.49,6510.0
2025-06-18 12:30:00,261.56,262.1,261.42,261.53,10796.0,261.56,262.1,261.42,261.53,10796.0
2025-06-18 13:00:00,261.44,261.56,261.04,261.12,5291.0,261.44,261.56,261.04,261.12,5291.0
2025-06-18 13:30:00,261.09,261.44,260.66,261.34,9547.0,261.09,261.44,260.66,261.34,9547.0
2025-06-18 14:00:00,261.23,261.82,261.02,261.4,21605.0,261.23,261.82,261.02,261.4,21605.0
2025-06-18 14:30:00,261.54,262.14,260.7,260.78,15735.0,261.54,262.14,260.7,260.78,15735.0
2025-06-18 15:00:00,260.86,261.15,260.18,260.19,24293.0,260.86,261.15,260.18,260.19,24293.0
2025-06-18 15:30:00,260.11,260.84,260.07,260.17,110815.0,260.11,260.84,260.07,260.17,110815.0
2025-06-20 09:30:00,260.95,261.47,259.05,260.93,268851.0,260.95,261.47,259.05,260.93,268851.0
2025-06-20 10:00:00,260.93,261.45,260.49,260.82,27496.0,260.93,261.45,260.49,260.82,27496.0
2025-06-20 10:30:00,260.69,261.3,260.39,261.13,37729.0,260.69,261.3,260.39,261.13,37729.0
2025-06-20 11:00:00,261.05,261.85,261.01,261.47,24669.0,261.05,261.85,261.01,261.47,24669.0
2025-06-20 11:30:00,261.62,262.01,260.87,260.87,27378.0,261.62,262.01,260.87,260.87,27378.0
2025-06-20 12:00:00,260.69,260.83,260.15,260.56,22034.0,260.69,260.83,260.15,260.56,22034.0
2025-06-20 12:30:00,260.59,260.72,260.29,260.54,13515.0,260.59,260.72,260.29,260.54,13515.0
2025-06-20 13:00:00,260.75,260.76,260.02,260.02,17412.0,260.75,260.76,260.02,260.02,17412.0
2025-06-20 13:30:00,260.02,260.18,259.39,259.68,19784.0,260.02,260.18,259.39,259.68,19784.0
2025-06-20 14:00:00,259.66,260.28,259.55,259.98,16571.0,259.66,260.28,259.55,259.98,16571.0
2025-06-20 14:30:00,260.07,260.28,259.59,259.73,14714.0,260.07,260.28,259.59,259.73,14714.0
2025-06-20 15:00:00,259.7,260.26,259.57,259.98,112153.0,259.7,260.26,259.57,259.98,112153.0
2025-06-20 15:30:00,259.99,261.35,259.99,261.22,251424.0,259.99,261.35,259.99,261.22,251424.0